Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.56 | 45.77 | 45.20 | 45.62 | 263,013 | -0.09(-0.21%) |
Apr 29, 2020 | 45.35 | 46.26 | 45.08 | 45.71 | 434,692 | +1.06(+2.37%) |
Apr 28, 2020 | 44.86 | 45.17 | 44.52 | 44.66 | 406,408 | -0.79(-1.75%) |
Apr 27, 2020 | 45.16 | 45.63 | 45.06 | 45.45 | 340,749 | +0.56(+1.24%) |
Apr 24, 2020 | 44.54 | 45.16 | 44.17 | 44.89 | 272,412 | +0.78(+1.78%) |
Apr 23, 2020 | 44.33 | 44.74 | 43.97 | 44.11 | 165,151 | -0.24(-0.53%) |
Apr 22, 2020 | 44.57 | 44.82 | 44.17 | 44.34 | 290,476 | +0.95(+2.20%) |
Apr 21, 2020 | 44.34 | 44.34 | 43.22 | 43.39 | 363,377 | -0.36(-0.82%) |
Apr 20, 2020 | 43.64 | 44.33 | 43.61 | 43.75 | 311,707 | -0.09(-0.19%) |
Apr 17, 2020 | 43.71 | 43.91 | 43.31 | 43.83 | 255,373 | +0.54(+1.24%) |
Apr 16, 2020 | 43.15 | 43.34 | 42.53 | 43.29 | 194,951 | +0.38(+0.88%) |
Apr 15, 2020 | 42.95 | 43.22 | 42.48 | 42.92 | 197,199 | -0.43(-1.00%) |
Apr 14, 2020 | 43.12 | 43.75 | 42.94 | 43.35 | 320,792 | +1.45(+3.45%) |
Apr 13, 2020 | 42.27 | 42.27 | 41.59 | 41.91 | 155,313 | -0.17(-0.40%) |
Apr 09, 2020 | 42.44 | 42.52 | 41.77 | 42.08 | 185,312 | +0.02(+0.04%) |
Apr 08, 2020 | 41.89 | 42.23 | 41.58 | 42.06 | 201,997 | +0.93(+2.25%) |
Apr 07, 2020 | 42.32 | 42.53 | 41.10 | 41.13 | 402,861 | -1.41(-3.31%) |
Apr 06, 2020 | 42.52 | 42.78 | 41.94 | 42.54 | 420,347 | +1.83(+4.50%) |
Apr 03, 2020 | 40.95 | 41.32 | 40.44 | 40.71 | 260,029 | +0.37(+0.91%) |
Apr 02, 2020 | 40.39 | 40.65 | 39.79 | 40.34 | 187,703 | +0.09(+0.23%) |
Apr 01, 2020 | 40.20 | 41.16 | 39.92 | 40.24 | 365,244 | -0.32(-0.79%) |
Mar 31, 2020 | 41.13 | 41.23 | 39.99 | 40.56 | 413,318 | -0.61(-1.49%) |
Mar 30, 2020 | 40.54 | 41.30 | 40.37 | 41.18 | 334,451 | +2.32(+5.98%) |
Mar 27, 2020 | 39.07 | 39.66 | 37.81 | 38.85 | 449,046 | -1.30(-3.25%) |
Mar 26, 2020 | 38.82 | 40.16 | 38.75 | 40.16 | 611,727 | +0.92(+2.34%) |
Mar 25, 2020 | 39.39 | 40.61 | 38.64 | 39.24 | 515,291 | +0.17(+0.44%) |
Mar 24, 2020 | 39.69 | 40.03 | 38.21 | 39.07 | 409,041 | +0.26(+0.66%) |
Mar 23, 2020 | 40.10 | 40.16 | 37.99 | 38.82 | 669,807 | -0.74(-1.86%) |
Mar 20, 2020 | 40.36 | 42.27 | 39.13 | 39.55 | 1,204,794 | -0.83(-2.06%) |
Mar 19, 2020 | 37.76 | 41.10 | 37.37 | 40.38 | 1,288,593 | +4.52(+12.59%) |
Mar 18, 2020 | 32.30 | 35.89 | 32.30 | 35.87 | 957,258 | +1.26(+3.63%) |
Mar 17, 2020 | 32.49 | 34.63 | 32.49 | 34.61 | 444,544 | +2.59(+8.08%) |
Mar 16, 2020 | 29.64 | 33.35 | 29.64 | 32.02 | 513,124 | -2.80(-8.03%) |
Mar 13, 2020 | 35.14 | 35.26 | 32.84 | 34.82 | 467,567 | +2.57(+7.97%) |
Mar 12, 2020 | 32.88 | 33.61 | 29.76 | 32.25 | 394,760 | -3.10(-8.77%) |
Mar 11, 2020 | 35.92 | 36.13 | 34.97 | 35.35 | 274,755 | -1.76(-4.74%) |
Mar 10, 2020 | 37.36 | 37.52 | 35.84 | 37.11 | 507,582 | +1.70(+4.80%) |
Mar 09, 2020 | 35.46 | 36.17 | 35.21 | 35.41 | 434,123 | -2.19(-5.83%) |
Mar 06, 2020 | 36.69 | 37.76 | 36.60 | 37.60 | 446,294 | -0.47(-1.24%) |
Mar 05, 2020 | 38.16 | 38.53 | 37.61 | 38.07 | 345,540 | -0.96(-2.47%) |
Mar 04, 2020 | 38.64 | 39.04 | 37.99 | 39.03 | 280,505 | +1.50(+4.00%) |
Mar 03, 2020 | 38.02 | 38.67 | 37.36 | 37.53 | 407,644 | -0.43(-1.12%) |
Mar 02, 2020 | 37.32 | 37.96 | 36.78 | 37.96 | 498,012 | +1.14(+3.11%) |
Feb 28, 2020 | 35.71 | 36.86 | 35.57 | 36.81 | 479,949 | +0.43(+1.17%) |
Feb 27, 2020 | 36.54 | 37.48 | 36.34 | 36.39 | 529,992 | -0.68(-1.84%) |
Feb 26, 2020 | 37.59 | 37.88 | 36.97 | 37.07 | 255,497 | +0.07(+0.18%) |
Feb 25, 2020 | 37.86 | 38.00 | 36.81 | 37.00 | 303,635 | -1.15(-3.02%) |
Feb 24, 2020 | 37.56 | 38.52 | 37.52 | 38.15 | 346,853 | -1.97(-4.90%) |
Feb 21, 2020 | 40.18 | 40.29 | 39.87 | 40.12 | 105,620 | -0.30(-0.75%) |
Feb 20, 2020 | 40.55 | 40.73 | 39.99 | 40.42 | 116,869 | -0.25(-0.60%) |
Feb 19, 2020 | 40.58 | 40.86 | 40.58 | 40.67 | 365,489 | -0.05(-0.12%) |
Feb 18, 2020 | 40.16 | 40.85 | 40.10 | 40.72 | 277,368 | -0.86(-2.07%) |
Feb 14, 2020 | 41.64 | 41.76 | 41.45 | 41.58 | 199,599 | -0.05(-0.11%) |
Feb 13, 2020 | 41.01 | 41.80 | 40.88 | 41.62 | 337,951 | -1.71(-3.95%) |
Feb 12, 2020 | 43.53 | 43.95 | 42.85 | 43.33 | 420,261 | +0.09(+0.20%) |
Feb 11, 2020 | 43.24 | 43.40 | 43.16 | 43.25 | 191,530 | +0.48(+1.13%) |
Feb 10, 2020 | 42.51 | 42.82 | 42.45 | 42.77 | 137,598 | +0.13(+0.31%) |
Feb 07, 2020 | 42.70 | 42.95 | 42.58 | 42.63 | 234,101 | -0.64(-1.48%) |
Feb 06, 2020 | 42.94 | 43.33 | 42.81 | 43.28 | 137,105 | -0.03(-0.07%) |
Feb 05, 2020 | 43.58 | 43.62 | 43.11 | 43.30 | 146,489 | +0.28(+0.66%) |
Feb 04, 2020 | 42.98 | 43.12 | 42.94 | 43.02 | 154,469 | +0.50(+1.18%) |
Feb 03, 2020 | 42.39 | 42.83 | 42.30 | 42.52 | 208,776 | +0.35(+0.83%) |
Jan 31, 2020 | 42.87 | 42.87 | 42.00 | 42.17 | 236,323 | -1.29(-2.98%) |
Jan 30, 2020 | 43.29 | 43.56 | 43.01 | 43.47 | 175,301 | -0.55(-1.25%) |
Jan 29, 2020 | 44.37 | 44.43 | 43.95 | 44.01 | 213,607 | -0.26(-0.58%) |
Jan 28, 2020 | 43.65 | 44.31 | 43.60 | 44.27 | 279,054 | +0.05(+0.11%) |
Jan 27, 2020 | 44.16 | 44.59 | 44.07 | 44.22 | 282,597 | -1.26(-2.76%) |
Jan 24, 2020 | 45.85 | 46.14 | 45.45 | 45.48 | 163,934 | -0.33(-0.72%) |
Jan 23, 2020 | 45.48 | 45.86 | 45.38 | 45.81 | 210,661 | -0.08(-0.16%) |
Jan 22, 2020 | 45.51 | 45.98 | 45.51 | 45.88 | 562,638 | +0.73(+1.61%) |
Jan 21, 2020 | 45.04 | 45.73 | 44.84 | 45.16 | 600,958 | +1.15(+2.62%) |
Jan 17, 2020 | 43.90 | 44.01 | 43.67 | 44.00 | 265,639 | -0.37(-0.83%) |
Jan 16, 2020 | 44.42 | 44.44 | 44.16 | 44.37 | 169,123 | -0.05(-0.11%) |
Jan 15, 2020 | 44.49 | 44.65 | 44.28 | 44.42 | 268,508 | -0.23(-0.51%) |
Jan 14, 2020 | 44.59 | 44.84 | 44.53 | 44.65 | 229,539 | -0.70(-1.54%) |
Jan 13, 2020 | 44.93 | 45.35 | 44.83 | 45.35 | 136,334 | +0.45(+1.01%) |
Jan 10, 2020 | 45.04 | 45.28 | 44.87 | 44.89 | 153,245 | -0.43(-0.94%) |
Jan 09, 2020 | 45.27 | 45.35 | 45.05 | 45.32 | 133,305 | +0.32(+0.71%) |
Jan 08, 2020 | 44.94 | 45.17 | 44.76 | 45.00 | 150,616 | +0.29(+0.66%) |
Jan 07, 2020 | 44.80 | 44.84 | 44.59 | 44.70 | 100,735 | +0.12(+0.28%) |
Jan 06, 2020 | 44.17 | 44.63 | 44.12 | 44.58 | 173,803 | -0.03(-0.06%) |
Jan 03, 2020 | 44.63 | 44.91 | 44.44 | 44.61 | 268,814 | -0.43(-0.97%) |
Jan 02, 2020 | 44.74 | 45.07 | 44.66 | 45.04 | 186,647 | +0.48(+1.08%) |
Dec 31, 2019 | 44.50 | 44.68 | 44.28 | 44.56 | 94,508 | -0.05(-0.11%) |
Dec 30, 2019 | 44.65 | 44.79 | 44.51 | 44.61 | 114,000 | +0.15(+0.34%) |
Dec 27, 2019 | 44.47 | 44.60 | 44.33 | 44.46 | 97,471 | +0.14(+0.32%) |
Dec 26, 2019 | 44.35 | 44.36 | 44.17 | 44.32 | 78,490 | +0.09(+0.21%) |
Dec 24, 2019 | 44.11 | 44.22 | 43.98 | 44.22 | 49,212 | +0.17(+0.39%) |
Dec 23, 2019 | 44.08 | 44.21 | 43.93 | 44.05 | 122,763 | +0.26(+0.60%) |
Dec 20, 2019 | 43.78 | 43.89 | 43.68 | 43.79 | 108,901 | +0.29(+0.67%) |
Dec 19, 2019 | 43.61 | 43.64 | 43.37 | 43.49 | 135,323 | +0.72(+1.68%) |
Dec 18, 2019 | 43.69 | 43.75 | 42.63 | 42.78 | 200,978 | -0.86(-1.97%) |
Dec 17, 2019 | 43.43 | 43.67 | 43.40 | 43.64 | 101,880 | +0.63(+1.47%) |
Dec 16, 2019 | 43.14 | 43.29 | 42.96 | 43.00 | 90,296 | +0.20(+0.46%) |
Dec 13, 2019 | 42.65 | 42.88 | 42.51 | 42.80 | 170,919 | +0.86(+2.05%) |
Dec 12, 2019 | 41.51 | 42.01 | 41.51 | 41.94 | 97,753 | +0.47(+1.14%) |
Dec 11, 2019 | 41.21 | 41.48 | 41.21 | 41.47 | 75,294 | +0.41(+0.99%) |
Dec 10, 2019 | 41.10 | 41.19 | 40.95 | 41.06 | 66,387 | +0.20(+0.49%) |
Dec 09, 2019 | 41.12 | 41.23 | 40.87 | 40.87 | 79,166 | -0.41(-0.98%) |
Dec 06, 2019 | 41.20 | 41.39 | 41.19 | 41.27 | 69,214 | +0.30(+0.74%) |
Dec 05, 2019 | 41.17 | 41.17 | 40.83 | 40.97 | 112,398 | +0.42(+1.03%) |
Dec 04, 2019 | 40.63 | 40.70 | 40.45 | 40.55 | 119,626 | -0.04(-0.09%) |
Dec 03, 2019 | 40.54 | 40.63 | 40.16 | 40.59 | 183,586 | -0.37(-0.90%) |
Dec 02, 2019 | 41.42 | 41.43 | 40.85 | 40.96 | 216,043 | -0.20(-0.48%) |
Nov 29, 2019 | 41.48 | 41.48 | 41.06 | 41.16 | 65,616 | -0.06(-0.14%) |
Nov 27, 2019 | 41.22 | 41.23 | 41.08 | 41.22 | 77,998 | +0.25(+0.60%) |
Nov 26, 2019 | 41.21 | 41.24 | 40.89 | 40.97 | 107,061 | -0.10(-0.25%) |
Nov 25, 2019 | 40.87 | 41.10 | 40.87 | 41.07 | 101,792 | +0.81(+2.02%) |
Nov 22, 2019 | 40.45 | 40.51 | 40.21 | 40.26 | 57,361 | -0.17(-0.42%) |
Nov 21, 2019 | 40.55 | 40.65 | 40.34 | 40.43 | 78,470 | +0.07(+0.16%) |
Nov 20, 2019 | 40.45 | 40.65 | 40.14 | 40.37 | 114,357 | -0.03(-0.07%) |
Nov 19, 2019 | 40.68 | 40.74 | 40.38 | 40.39 | 126,533 | -0.41(-1.00%) |
Nov 18, 2019 | 40.52 | 40.95 | 40.44 | 40.80 | 137,659 | +0.15(+0.37%) |
Nov 15, 2019 | 40.61 | 40.91 | 40.54 | 40.65 | 334,535 | +1.56(+3.99%) |
Nov 14, 2019 | 39.01 | 39.19 | 38.95 | 39.09 | 128,500 | -0.36(-0.91%) |
Nov 13, 2019 | 39.45 | 39.52 | 39.35 | 39.45 | 82,041 | +0.39(+0.99%) |
Nov 12, 2019 | 39.16 | 39.37 | 38.96 | 39.06 | 109,403 | -0.33(-0.84%) |
Nov 11, 2019 | 39.22 | 39.47 | 39.15 | 39.39 | 77,478 | +0.13(+0.34%) |
Nov 08, 2019 | 39.07 | 39.30 | 38.83 | 39.26 | 88,475 | -0.17(-0.43%) |
Nov 07, 2019 | 39.83 | 39.87 | 39.31 | 39.43 | 164,986 | -0.04(-0.10%) |
Nov 06, 2019 | 39.55 | 39.78 | 39.35 | 39.47 | 83,175 | +0.04(+0.10%) |
Nov 05, 2019 | 39.23 | 39.52 | 39.15 | 39.43 | 102,237 | +0.14(+0.36%) |
Nov 04, 2019 | 39.32 | 39.41 | 39.09 | 39.29 | 312,790 | +0.62(+1.61%) |
Nov 01, 2019 | 38.48 | 38.74 | 38.28 | 38.66 | 154,409 | +0.16(+0.42%) |
Oct 31, 2019 | 38.72 | 38.72 | 38.32 | 38.50 | 173,344 | -0.61(-1.57%) |
Oct 30, 2019 | 38.78 | 39.12 | 38.50 | 39.12 | 233,147 | +0.64(+1.67%) |
Oct 29, 2019 | 38.94 | 39.06 | 38.40 | 38.48 | 251,554 | -1.28(-3.21%) |
Oct 28, 2019 | 39.96 | 40.07 | 39.72 | 39.75 | 138,736 | +0.13(+0.33%) |
Oct 25, 2019 | 39.45 | 39.82 | 39.44 | 39.62 | 236,429 | +0.06(+0.14%) |
Oct 24, 2019 | 39.18 | 39.59 | 39.16 | 39.56 | 320,053 | +1.46(+3.84%) |
Oct 23, 2019 | 38.26 | 38.49 | 38.00 | 38.10 | 378,605 | +0.30(+0.80%) |
Oct 22, 2019 | 38.16 | 38.49 | 37.76 | 37.80 | 374,861 | -0.71(-1.84%) |
Oct 21, 2019 | 38.16 | 38.61 | 38.11 | 38.50 | 469,739 | +0.66(+1.75%) |
Oct 18, 2019 | 37.72 | 38.09 | 37.52 | 37.84 | 626,103 | -0.94(-2.41%) |
Oct 17, 2019 | 39.04 | 39.04 | 38.64 | 38.78 | 129,961 | +0.22(+0.56%) |
Oct 16, 2019 | 38.74 | 38.84 | 38.54 | 38.56 | 78,287 | +0.03(+0.07%) |
Oct 15, 2019 | 38.44 | 38.87 | 38.39 | 38.53 | 174,264 | -0.05(-0.12%) |
Oct 14, 2019 | 38.53 | 38.73 | 38.42 | 38.58 | 117,809 | -0.20(-0.51%) |
Oct 11, 2019 | 39.03 | 39.21 | 38.78 | 38.78 | 119,908 | +0.56(+1.46%) |
Oct 10, 2019 | 38.11 | 38.44 | 37.99 | 38.22 | 112,110 | +0.13(+0.35%) |
Oct 09, 2019 | 37.98 | 38.24 | 37.82 | 38.09 | 86,339 | +0.29(+0.78%) |
Oct 08, 2019 | 38.07 | 38.25 | 37.78 | 37.80 | 109,221 | -0.73(-1.89%) |
Oct 07, 2019 | 38.47 | 38.87 | 38.47 | 38.52 | 84,647 | -0.03(-0.07%) |
Oct 04, 2019 | 38.39 | 38.58 | 38.14 | 38.55 | 80,961 | +0.54(+1.42%) |
Oct 03, 2019 | 37.68 | 38.01 | 37.25 | 38.01 | 182,118 | +0.88(+2.37%) |
Oct 02, 2019 | 37.19 | 37.31 | 36.94 | 37.13 | 306,581 | -0.90(-2.36%) |
Oct 01, 2019 | 38.65 | 38.76 | 37.98 | 38.03 | 206,634 | -0.46(-1.20%) |
Sep 30, 2019 | 38.13 | 38.57 | 38.07 | 38.49 | 137,178 | +0.30(+0.79%) |
Sep 27, 2019 | 38.27 | 38.46 | 37.91 | 38.19 | 155,150 | +0.32(+0.85%) |
Sep 26, 2019 | 37.66 | 37.96 | 37.50 | 37.87 | 239,055 | -0.02(-0.05%) |
Sep 25, 2019 | 37.18 | 37.97 | 37.07 | 37.89 | 127,086 | -0.07(-0.17%) |
Sep 24, 2019 | 38.20 | 38.29 | 37.75 | 37.96 | 129,850 | -0.04(-0.10%) |
Sep 23, 2019 | 37.79 | 38.03 | 37.63 | 37.99 | 165,725 | -0.30(-0.79%) |
Sep 20, 2019 | 38.48 | 38.73 | 38.21 | 38.30 | 147,424 | -0.73(-1.86%) |
Sep 19, 2019 | 39.40 | 39.41 | 38.96 | 39.02 | 94,606 | -0.17(-0.43%) |
Sep 18, 2019 | 39.40 | 39.47 | 38.92 | 39.19 | 124,296 | -0.11(-0.29%) |
Sep 17, 2019 | 38.83 | 39.33 | 38.68 | 39.31 | 276,834 | +0.56(+1.44%) |
Sep 16, 2019 | 38.67 | 38.86 | 38.58 | 38.75 | 130,494 | -0.20(-0.50%) |
Sep 13, 2019 | 39.10 | 39.17 | 38.87 | 38.95 | 117,166 | -0.06(-0.14%) |
Sep 12, 2019 | 38.82 | 39.21 | 38.66 | 39.00 | 108,992 | -0.08(-0.21%) |
Sep 11, 2019 | 38.67 | 39.09 | 38.62 | 39.08 | 158,852 | +0.82(+2.14%) |
Sep 10, 2019 | 38.03 | 38.51 | 37.74 | 38.27 | 174,583 | -0.70(-1.79%) |
Sep 09, 2019 | 38.82 | 39.00 | 38.74 | 38.96 | 95,091 | +0.29(+0.74%) |
Sep 06, 2019 | 38.54 | 38.77 | 38.42 | 38.68 | 91,105 | +0.30(+0.77%) |
Sep 05, 2019 | 38.35 | 38.65 | 38.21 | 38.38 | 154,638 | +0.44(+1.15%) |
Sep 04, 2019 | 37.93 | 38.15 | 37.79 | 37.94 | 182,918 | +0.46(+1.24%) |
Sep 03, 2019 | 37.53 | 37.60 | 37.27 | 37.48 | 126,234 | -0.35(-0.93%) |
Aug 30, 2019 | 37.87 | 37.95 | 37.58 | 37.83 | 125,242 | +0.77(+2.08%) |
Aug 29, 2019 | 36.82 | 37.17 | 36.75 | 37.06 | 129,428 | +0.55(+1.50%) |
Aug 28, 2019 | 36.35 | 36.70 | 36.12 | 36.51 | 263,629 | -0.61(-1.65%) |
Aug 27, 2019 | 37.24 | 37.42 | 36.87 | 37.13 | 135,172 | -0.21(-0.57%) |
Aug 26, 2019 | 37.39 | 37.49 | 37.16 | 37.34 | 135,316 | +0.42(+1.13%) |
Aug 23, 2019 | 37.46 | 37.87 | 36.84 | 36.92 | 286,238 | -0.58(-1.54%) |
Aug 22, 2019 | 37.51 | 37.64 | 37.21 | 37.50 | 121,662 | +0.11(+0.30%) |
Aug 21, 2019 | 37.42 | 37.52 | 37.25 | 37.39 | 113,018 | +0.78(+2.13%) |
Aug 20, 2019 | 36.69 | 36.73 | 36.48 | 36.61 | 109,495 | +0.00(+0.00%) |
Aug 19, 2019 | 36.70 | 36.83 | 36.54 | 36.61 | 135,486 | +0.64(+1.78%) |
Aug 16, 2019 | 35.72 | 36.09 | 35.72 | 35.96 | 109,304 | +0.70(+1.97%) |
Aug 15, 2019 | 35.12 | 35.44 | 34.94 | 35.27 | 139,976 | -0.19(-0.52%) |
Aug 14, 2019 | 35.71 | 35.85 | 35.35 | 35.45 | 180,997 | -1.29(-3.51%) |
Aug 13, 2019 | 35.85 | 37.04 | 35.71 | 36.74 | 181,454 | +0.73(+2.04%) |
Aug 12, 2019 | 36.25 | 36.32 | 35.86 | 36.01 | 181,680 | -0.64(-1.75%) |
Aug 09, 2019 | 36.65 | 36.88 | 36.35 | 36.65 | 111,027 | -0.12(-0.33%) |
Aug 08, 2019 | 36.19 | 36.80 | 36.10 | 36.77 | 115,274 | +0.45(+1.25%) |
Aug 07, 2019 | 35.91 | 36.37 | 35.50 | 36.32 | 147,741 | +0.30(+0.83%) |
Aug 06, 2019 | 36.15 | 36.27 | 35.70 | 36.02 | 175,641 | +0.17(+0.47%) |
Aug 05, 2019 | 36.15 | 36.22 | 35.57 | 35.85 | 299,726 | -1.45(-3.88%) |
Aug 02, 2019 | 37.53 | 37.56 | 37.06 | 37.30 | 242,301 | -0.76(-2.00%) |
Aug 01, 2019 | 38.16 | 38.95 | 38.03 | 38.06 | 275,677 | -0.23(-0.61%) |
Jul 31, 2019 | 38.76 | 38.83 | 38.00 | 38.30 | 287,294 | -0.16(-0.41%) |
Jul 30, 2019 | 38.20 | 38.49 | 38.14 | 38.45 | 133,385 | -0.16(-0.41%) |
Jul 29, 2019 | 38.49 | 38.65 | 38.30 | 38.61 | 226,352 | +0.26(+0.68%) |
Jul 26, 2019 | 38.20 | 38.39 | 38.07 | 38.35 | 137,196 | +0.30(+0.78%) |
Jul 25, 2019 | 38.45 | 38.47 | 37.87 | 38.05 | 263,728 | -0.77(-1.99%) |
Jul 24, 2019 | 38.54 | 38.97 | 38.52 | 38.82 | 301,652 | +0.71(+1.88%) |
Jul 23, 2019 | 38.57 | 38.78 | 37.87 | 38.11 | 600,910 | +1.14(+3.09%) |
Jul 22, 2019 | 36.14 | 37.01 | 36.12 | 36.97 | 376,404 | +0.74(+2.05%) |
Jul 19, 2019 | 36.32 | 36.49 | 36.16 | 36.22 | 258,346 | -0.10(-0.28%) |
Jul 18, 2019 | 35.88 | 36.35 | 35.87 | 36.33 | 130,603 | +0.24(+0.67%) |
Jul 17, 2019 | 36.43 | 36.56 | 36.09 | 36.09 | 143,308 | -0.35(-0.97%) |
Jul 16, 2019 | 36.36 | 36.61 | 36.30 | 36.44 | 88,677 | -0.22(-0.61%) |
Jul 15, 2019 | 36.70 | 36.77 | 36.56 | 36.66 | 88,927 | -0.04(-0.10%) |
Jul 12, 2019 | 36.47 | 36.78 | 36.47 | 36.70 | 89,489 | +0.32(+0.89%) |
Jul 11, 2019 | 36.45 | 36.58 | 36.11 | 36.37 | 202,516 | +0.22(+0.62%) |
Jul 10, 2019 | 36.03 | 36.23 | 35.92 | 36.15 | 163,109 | +0.16(+0.44%) |
Jul 09, 2019 | 35.37 | 36.01 | 35.36 | 35.99 | 180,896 | -0.53(-1.45%) |
Jul 08, 2019 | 36.71 | 36.73 | 36.50 | 36.52 | 112,521 | -0.19(-0.51%) |
Jul 05, 2019 | 36.56 | 36.79 | 36.31 | 36.71 | 117,381 | -0.12(-0.33%) |
Jul 03, 2019 | 36.76 | 36.87 | 36.48 | 36.83 | 168,749 | +0.11(+0.30%) |
Jul 02, 2019 | 36.82 | 36.89 | 36.52 | 36.72 | 400,140 | -1.26(-3.33%) |
Jul 01, 2019 | 38.21 | 38.41 | 37.82 | 37.98 | 352,971 | +1.06(+2.87%) |
Jun 28, 2019 | 37.12 | 37.17 | 36.89 | 36.92 | 281,930 | +0.82(+2.26%) |
Jun 27, 2019 | 36.32 | 36.34 | 36.08 | 36.10 | 99,166 | +0.36(+1.01%) |
Jun 26, 2019 | 35.81 | 35.96 | 35.71 | 35.74 | 90,028 | +0.26(+0.73%) |
Jun 25, 2019 | 36.10 | 36.28 | 35.47 | 35.48 | 132,133 | -0.86(-2.38%) |
Jun 24, 2019 | 36.26 | 36.47 | 35.99 | 36.35 | 149,290 | +0.26(+0.72%) |
Jun 21, 2019 | 36.34 | 36.37 | 36.05 | 36.09 | 205,794 | -0.69(-1.87%) |
Jun 20, 2019 | 36.92 | 36.98 | 36.60 | 36.77 | 241,446 | +1.25(+3.53%) |
Jun 19, 2019 | 35.71 | 35.75 | 35.30 | 35.52 | 409,484 | +0.28(+0.79%) |
Jun 18, 2019 | 34.98 | 35.53 | 34.90 | 35.24 | 280,702 | +0.89(+2.60%) |
Jun 17, 2019 | 34.41 | 34.74 | 34.33 | 34.35 | 213,549 | -0.15(-0.43%) |
Jun 14, 2019 | 34.72 | 34.73 | 34.38 | 34.50 | 208,163 | -0.69(-1.95%) |
Jun 13, 2019 | 35.30 | 35.30 | 35.02 | 35.18 | 205,996 | +0.02(+0.05%) |
Jun 12, 2019 | 35.28 | 35.41 | 35.12 | 35.17 | 122,047 | -0.25(-0.71%) |
Jun 11, 2019 | 36.04 | 36.13 | 35.39 | 35.42 | 212,765 | +0.31(+0.87%) |
Jun 10, 2019 | 35.14 | 35.40 | 35.07 | 35.11 | 126,846 | -0.01(-0.03%) |
Jun 07, 2019 | 34.66 | 35.15 | 34.60 | 35.12 | 279,238 | +1.03(+3.02%) |
Jun 06, 2019 | 34.04 | 34.18 | 33.79 | 34.09 | 147,227 | -0.22(-0.65%) |
Jun 05, 2019 | 34.68 | 34.70 | 34.27 | 34.31 | 214,323 | +0.24(+0.71%) |
Jun 04, 2019 | 33.88 | 34.08 | 33.65 | 34.07 | 164,410 | +0.86(+2.60%) |
Jun 03, 2019 | 33.56 | 33.71 | 33.15 | 33.21 | 196,793 | -0.28(-0.83%) |
May 31, 2019 | 33.59 | 33.83 | 33.47 | 33.49 | 175,210 | -0.53(-1.56%) |
May 30, 2019 | 33.78 | 34.11 | 33.78 | 34.01 | 158,155 | +0.22(+0.66%) |
May 29, 2019 | 33.64 | 33.99 | 33.51 | 33.79 | 301,332 | -0.85(-2.47%) |
May 28, 2019 | 34.76 | 34.94 | 34.64 | 34.65 | 95,744 | +0.15(+0.43%) |
May 24, 2019 | 34.64 | 34.79 | 34.30 | 34.50 | 144,303 | -0.07(-0.21%) |
May 23, 2019 | 34.62 | 34.70 | 34.33 | 34.57 | 169,107 | -1.21(-3.37%) |
May 22, 2019 | 35.64 | 35.94 | 35.62 | 35.78 | 253,857 | +0.48(+1.37%) |
May 21, 2019 | 35.37 | 35.46 | 35.10 | 35.30 | 231,171 | +0.59(+1.71%) |
May 20, 2019 | 34.85 | 35.05 | 34.60 | 34.70 | 325,128 | -0.81(-2.28%) |
May 17, 2019 | 35.60 | 35.93 | 35.42 | 35.51 | 210,855 | -0.55(-1.52%) |
May 16, 2019 | 36.08 | 36.45 | 35.99 | 36.06 | 137,576 | +0.51(+1.44%) |
May 15, 2019 | 35.18 | 35.67 | 35.18 | 35.55 | 170,072 | +0.65(+1.86%) |
May 14, 2019 | 34.98 | 35.10 | 34.77 | 34.90 | 166,482 | +0.71(+2.06%) |
May 13, 2019 | 34.47 | 34.53 | 34.07 | 34.19 | 417,943 | -1.89(-5.25%) |
May 10, 2019 | 35.99 | 36.22 | 35.49 | 36.09 | 153,672 | +0.27(+0.75%) |
May 09, 2019 | 35.88 | 36.11 | 35.44 | 35.82 | 222,528 | -0.89(-2.43%) |
May 08, 2019 | 36.65 | 36.93 | 36.50 | 36.71 | 282,073 | +0.45(+1.26%) |
May 07, 2019 | 36.50 | 36.61 | 36.07 | 36.25 | 185,411 | -0.71(-1.93%) |
May 06, 2019 | 36.09 | 37.03 | 36.05 | 36.97 | 395,809 | -0.50(-1.34%) |
May 03, 2019 | 37.56 | 37.78 | 37.42 | 37.47 | 414,927 | +0.36(+0.98%) |
May 02, 2019 | 37.05 | 37.35 | 36.92 | 37.11 | 345,112 | +1.40(+3.93%) |