Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.37 | 21.34 | 20.12 | 20.50 | 1,831,403 | +0.30(+1.47%) |
Mar 30, 2020 | 18.58 | 20.49 | 16.68 | 20.20 | 2,324,615 | +0.82(+4.25%) |
Mar 27, 2020 | 21.81 | 22.26 | 18.95 | 19.38 | 2,268,647 | -3.80(-16.38%) |
Mar 26, 2020 | 25.19 | 26.08 | 22.41 | 23.18 | 4,794,015 | -1.23(-5.05%) |
Mar 25, 2020 | 22.27 | 27.01 | 22.25 | 24.41 | 6,262,508 | +3.67(+17.68%) |
Mar 24, 2020 | 15.67 | 20.83 | 15.65 | 20.74 | 3,876,076 | +6.47(+45.36%) |
Mar 23, 2020 | 15.08 | 16.43 | 13.52 | 14.27 | 3,425,391 | -1.06(-6.89%) |
Mar 20, 2020 | 14.18 | 17.96 | 14.18 | 15.32 | 5,122,303 | +1.65(+12.05%) |
Mar 19, 2020 | 9.806 | 15.00 | 8.797 | 13.68 | 7,240,145 | +3.81(+38.56%) |
Mar 18, 2020 | 12.88 | 13.38 | 7.679 | 9.871 | 7,500,823 | -4.44(-31.01%) |
Mar 17, 2020 | 18.58 | 18.66 | 14.26 | 14.31 | 3,781,676 | -4.01(-21.88%) |
Mar 16, 2020 | 19.07 | 19.77 | 17.40 | 18.32 | 2,879,701 | -3.38(-15.57%) |
Mar 13, 2020 | 21.96 | 21.97 | 18.78 | 21.70 | 4,051,159 | +1.22(+5.98%) |
Mar 12, 2020 | 25.70 | 26.18 | 20.18 | 20.47 | 4,355,806 | -7.75(-27.47%) |
Mar 11, 2020 | 29.60 | 30.34 | 27.91 | 28.22 | 3,128,456 | -2.76(-8.90%) |
Mar 10, 2020 | 30.51 | 31.02 | 28.45 | 30.98 | 2,102,858 | +1.82(+6.23%) |
Mar 09, 2020 | 29.02 | 30.53 | 28.74 | 29.17 | 1,723,085 | -2.86(-8.93%) |
Mar 06, 2020 | 30.76 | 32.40 | 30.56 | 32.02 | 3,896,634 | +0.06(+0.20%) |
Mar 05, 2020 | 33.59 | 33.68 | 31.27 | 31.96 | 2,568,598 | -2.82(-8.11%) |
Mar 04, 2020 | 35.53 | 35.57 | 33.70 | 34.78 | 1,029,477 | -0.12(-0.34%) |
Mar 03, 2020 | 35.83 | 36.31 | 34.53 | 34.90 | 1,889,550 | -0.89(-2.50%) |
Mar 02, 2020 | 35.28 | 35.96 | 34.58 | 35.79 | 1,808,938 | +0.77(+2.19%) |
Feb 28, 2020 | 33.05 | 35.25 | 33.00 | 35.03 | 3,721,630 | +0.57(+1.64%) |
Feb 27, 2020 | 33.77 | 35.52 | 32.63 | 34.46 | 3,285,465 | +0.16(+0.45%) |
Feb 26, 2020 | 35.51 | 35.75 | 33.97 | 34.31 | 1,307,266 | -0.88(-2.49%) |
Feb 25, 2020 | 38.10 | 38.12 | 35.02 | 35.18 | 1,219,130 | -2.75(-7.25%) |
Feb 24, 2020 | 37.60 | 38.17 | 36.52 | 37.93 | 1,408,392 | -1.63(-4.13%) |
Feb 21, 2020 | 40.52 | 40.69 | 39.23 | 39.57 | 631,789 | -1.21(-2.98%) |
Feb 20, 2020 | 39.80 | 40.94 | 39.80 | 40.78 | 817,819 | +0.83(+2.08%) |
Feb 19, 2020 | 39.95 | 40.16 | 39.73 | 39.95 | 973,887 | +0.23(+0.57%) |
Feb 18, 2020 | 41.25 | 41.42 | 39.22 | 39.72 | 1,445,173 | -1.63(-3.95%) |
Feb 14, 2020 | 42.05 | 42.19 | 41.11 | 41.36 | 824,534 | -0.01(-0.02%) |
Feb 13, 2020 | 40.58 | 41.88 | 40.54 | 41.36 | 819,425 | +0.75(+1.84%) |
Feb 12, 2020 | 40.72 | 41.04 | 40.59 | 40.62 | 928,014 | +0.26(+0.63%) |
Feb 11, 2020 | 40.00 | 40.77 | 40.00 | 40.36 | 1,345,677 | +0.57(+1.42%) |
Feb 10, 2020 | 39.19 | 39.94 | 39.15 | 39.79 | 1,376,392 | +0.41(+1.04%) |
Feb 07, 2020 | 40.18 | 40.27 | 39.35 | 39.38 | 573,965 | -1.22(-3.01%) |
Feb 06, 2020 | 41.54 | 41.69 | 40.54 | 40.61 | 434,187 | -0.76(-1.83%) |
Feb 05, 2020 | 41.10 | 41.51 | 41.00 | 41.36 | 562,629 | +0.91(+2.26%) |
Feb 04, 2020 | 39.75 | 40.87 | 39.57 | 40.45 | 786,898 | +1.16(+2.95%) |
Feb 03, 2020 | 39.38 | 39.61 | 39.04 | 39.29 | 574,494 | +0.08(+0.21%) |
Jan 31, 2020 | 40.00 | 40.22 | 39.16 | 39.21 | 850,598 | -1.04(-2.59%) |
Jan 30, 2020 | 40.04 | 40.48 | 39.59 | 40.25 | 580,915 | -0.39(-0.97%) |
Jan 29, 2020 | 40.91 | 41.04 | 40.41 | 40.64 | 390,150 | -0.09(-0.22%) |
Jan 28, 2020 | 40.67 | 41.02 | 40.41 | 40.73 | 380,615 | +0.24(+0.59%) |
Jan 27, 2020 | 41.12 | 41.40 | 40.46 | 40.50 | 802,167 | -1.51(-3.59%) |
Jan 24, 2020 | 43.30 | 43.42 | 41.71 | 42.00 | 727,833 | -1.24(-2.87%) |
Jan 23, 2020 | 42.76 | 43.35 | 41.70 | 43.25 | 1,013,780 | +0.26(+0.62%) |
Jan 22, 2020 | 43.59 | 43.69 | 42.95 | 42.98 | 1,000,907 | -0.61(-1.40%) |
Jan 21, 2020 | 44.83 | 44.85 | 43.41 | 43.59 | 1,228,967 | -1.53(-3.40%) |
Jan 17, 2020 | 45.49 | 45.62 | 44.93 | 45.13 | 935,034 | -0.19(-0.42%) |
Jan 16, 2020 | 44.99 | 45.52 | 44.99 | 45.32 | 815,743 | +0.63(+1.41%) |
Jan 15, 2020 | 44.07 | 44.72 | 43.92 | 44.69 | 639,235 | +0.37(+0.84%) |
Jan 14, 2020 | 44.20 | 44.73 | 44.20 | 44.31 | 707,439 | -0.03(-0.06%) |
Jan 13, 2020 | 43.64 | 44.37 | 43.58 | 44.34 | 605,498 | +0.86(+1.97%) |
Jan 10, 2020 | 43.35 | 43.75 | 43.18 | 43.48 | 678,004 | +0.25(+0.57%) |
Jan 09, 2020 | 42.93 | 43.24 | 42.75 | 43.24 | 579,335 | +0.58(+1.35%) |
Jan 08, 2020 | 42.60 | 42.91 | 42.16 | 42.66 | 460,180 | +0.16(+0.39%) |
Jan 07, 2020 | 43.04 | 43.39 | 42.41 | 42.50 | 919,938 | -0.59(-1.38%) |
Jan 06, 2020 | 43.10 | 43.59 | 42.92 | 43.09 | 535,239 | -0.39(-0.90%) |
Jan 03, 2020 | 42.56 | 43.57 | 42.51 | 43.48 | 613,609 | +0.27(+0.63%) |
Jan 02, 2020 | 43.55 | 43.64 | 42.80 | 43.21 | 813,189 | -0.18(-0.42%) |
Dec 31, 2019 | 43.36 | 43.53 | 43.14 | 43.39 | 327,229 | -0.06(-0.15%) |
Dec 30, 2019 | 44.07 | 44.16 | 43.40 | 43.46 | 396,141 | -0.49(-1.12%) |
Dec 27, 2019 | 44.29 | 44.33 | 43.76 | 43.95 | 525,121 | -0.26(-0.60%) |
Dec 26, 2019 | 44.29 | 44.36 | 43.94 | 44.21 | 257,205 | +0.05(+0.12%) |
Dec 24, 2019 | 44.07 | 44.23 | 43.87 | 44.16 | 150,034 | +0.24(+0.54%) |
Dec 23, 2019 | 44.13 | 44.19 | 43.83 | 43.92 | 374,159 | -0.05(-0.12%) |
Dec 20, 2019 | 43.89 | 44.01 | 43.44 | 43.98 | 769,558 | +0.28(+0.65%) |
Dec 19, 2019 | 43.29 | 43.78 | 43.13 | 43.69 | 497,811 | +0.29(+0.67%) |
Dec 18, 2019 | 43.25 | 43.81 | 43.23 | 43.40 | 721,488 | +0.15(+0.34%) |
Dec 17, 2019 | 43.20 | 43.45 | 43.07 | 43.26 | 526,826 | +0.05(+0.11%) |
Dec 16, 2019 | 43.20 | 43.56 | 43.10 | 43.21 | 597,550 | +0.25(+0.57%) |
Dec 13, 2019 | 43.18 | 43.59 | 42.75 | 42.96 | 620,599 | -0.23(-0.53%) |
Dec 12, 2019 | 42.44 | 43.33 | 42.41 | 43.19 | 427,474 | +0.76(+1.78%) |
Dec 11, 2019 | 42.46 | 42.77 | 42.09 | 42.44 | 468,830 | +0.05(+0.11%) |
Dec 10, 2019 | 42.51 | 42.71 | 42.29 | 42.39 | 372,232 | -0.20(-0.47%) |
Dec 09, 2019 | 42.44 | 42.85 | 42.44 | 42.59 | 302,931 | -0.05(-0.11%) |
Dec 06, 2019 | 42.04 | 42.85 | 41.94 | 42.64 | 847,351 | +1.15(+2.76%) |
Dec 05, 2019 | 41.30 | 41.62 | 41.13 | 41.49 | 668,280 | +0.25(+0.60%) |
Dec 04, 2019 | 41.30 | 41.88 | 41.18 | 41.24 | 638,910 | +0.09(+0.22%) |
Dec 03, 2019 | 41.54 | 41.85 | 40.57 | 41.15 | 502,657 | -0.95(-2.25%) |
Dec 02, 2019 | 42.43 | 42.60 | 42.06 | 42.10 | 494,024 | -0.16(-0.39%) |
Nov 29, 2019 | 42.13 | 42.65 | 41.91 | 42.26 | 182,148 | -0.15(-0.34%) |
Nov 27, 2019 | 42.82 | 42.82 | 42.11 | 42.41 | 271,024 | -0.17(-0.41%) |
Nov 26, 2019 | 42.30 | 42.71 | 42.06 | 42.58 | 524,953 | +0.22(+0.52%) |
Nov 25, 2019 | 41.96 | 42.69 | 41.68 | 42.36 | 1,223,775 | +0.62(+1.48%) |
Nov 22, 2019 | 41.70 | 42.00 | 41.53 | 41.74 | 533,041 | +0.06(+0.15%) |
Nov 21, 2019 | 41.33 | 41.78 | 41.07 | 41.68 | 550,047 | +0.36(+0.88%) |
Nov 20, 2019 | 40.82 | 41.36 | 40.73 | 41.32 | 586,680 | +0.25(+0.62%) |
Nov 19, 2019 | 40.87 | 41.47 | 40.67 | 41.06 | 528,653 | +0.32(+0.78%) |
Nov 18, 2019 | 41.12 | 41.12 | 40.59 | 40.74 | 723,415 | -0.63(-1.52%) |
Nov 15, 2019 | 41.31 | 41.51 | 41.10 | 41.37 | 638,726 | +0.25(+0.60%) |
Nov 14, 2019 | 40.90 | 41.28 | 40.51 | 41.12 | 510,527 | +0.25(+0.60%) |
Nov 13, 2019 | 41.19 | 41.19 | 40.52 | 40.88 | 909,046 | -0.53(-1.27%) |
Nov 12, 2019 | 41.71 | 41.92 | 41.34 | 41.41 | 746,034 | -0.29(-0.70%) |
Nov 11, 2019 | 41.43 | 41.84 | 41.22 | 41.70 | 637,039 | +0.06(+0.15%) |
Nov 08, 2019 | 42.84 | 43.27 | 40.82 | 41.63 | 1,453,119 | -0.78(-1.85%) |
Nov 07, 2019 | 42.55 | 43.10 | 41.94 | 42.42 | 741,175 | +0.33(+0.78%) |
Nov 06, 2019 | 42.78 | 43.22 | 41.65 | 42.09 | 1,070,948 | -0.06(-0.15%) |
Nov 05, 2019 | 41.95 | 42.77 | 41.71 | 42.15 | 793,741 | +0.50(+1.20%) |
Nov 04, 2019 | 41.26 | 41.68 | 41.00 | 41.65 | 418,188 | +0.77(+1.89%) |
Nov 01, 2019 | 40.31 | 40.98 | 40.14 | 40.88 | 500,522 | +0.85(+2.11%) |
Oct 31, 2019 | 39.91 | 40.09 | 39.36 | 40.03 | 396,480 | -0.04(-0.09%) |
Oct 30, 2019 | 40.73 | 40.73 | 39.45 | 40.07 | 575,468 | -0.74(-1.81%) |
Oct 29, 2019 | 40.62 | 40.98 | 40.53 | 40.81 | 336,553 | +0.07(+0.18%) |
Oct 28, 2019 | 40.96 | 41.32 | 40.58 | 40.73 | 557,644 | +0.05(+0.13%) |
Oct 25, 2019 | 40.25 | 40.86 | 40.18 | 40.68 | 361,110 | +0.40(+0.99%) |
Oct 24, 2019 | 40.61 | 40.63 | 39.84 | 40.28 | 424,240 | +0.12(+0.29%) |
Oct 23, 2019 | 39.44 | 40.16 | 39.26 | 40.16 | 393,448 | +0.51(+1.29%) |
Oct 22, 2019 | 39.51 | 39.85 | 38.89 | 39.65 | 308,725 | +0.15(+0.37%) |
Oct 21, 2019 | 39.15 | 39.86 | 38.89 | 39.50 | 563,059 | +0.77(+2.00%) |
Oct 18, 2019 | 39.07 | 39.40 | 38.62 | 38.73 | 530,624 | -0.68(-1.73%) |
Oct 17, 2019 | 38.86 | 39.26 | 38.60 | 39.41 | 401,536 | +0.76(+1.98%) |
Oct 16, 2019 | 37.98 | 38.70 | 37.94 | 38.65 | 487,496 | +0.49(+1.29%) |
Oct 15, 2019 | 37.47 | 38.31 | 37.27 | 38.16 | 480,959 | +0.62(+1.65%) |
Oct 14, 2019 | 36.88 | 37.59 | 36.70 | 37.54 | 307,427 | +0.40(+1.08%) |
Oct 11, 2019 | 37.16 | 37.92 | 37.13 | 37.14 | 559,407 | +0.73(+2.00%) |
Oct 10, 2019 | 36.03 | 36.72 | 35.95 | 36.41 | 320,878 | +0.40(+1.11%) |
Oct 09, 2019 | 35.94 | 36.22 | 35.71 | 36.01 | 405,276 | +0.42(+1.18%) |
Oct 08, 2019 | 35.54 | 35.90 | 35.39 | 35.59 | 887,622 | -0.36(-1.01%) |
Oct 07, 2019 | 36.28 | 36.42 | 35.90 | 35.95 | 619,503 | -0.48(-1.32%) |
Oct 04, 2019 | 36.09 | 36.44 | 35.81 | 36.44 | 342,543 | +0.43(+1.19%) |
Oct 03, 2019 | 35.56 | 36.08 | 35.09 | 36.01 | 668,794 | +0.19(+0.53%) |
Oct 02, 2019 | 36.43 | 36.63 | 35.13 | 35.82 | 750,689 | -1.11(-3.01%) |
Oct 01, 2019 | 38.35 | 38.42 | 36.87 | 36.93 | 580,138 | -1.14(-2.99%) |
Sep 30, 2019 | 38.25 | 38.56 | 37.83 | 38.07 | 476,092 | -0.18(-0.48%) |
Sep 27, 2019 | 38.69 | 39.13 | 38.09 | 38.25 | 554,354 | -0.35(-0.90%) |
Sep 26, 2019 | 38.61 | 38.69 | 38.19 | 38.59 | 498,093 | -0.05(-0.12%) |
Sep 25, 2019 | 38.25 | 38.86 | 38.08 | 38.64 | 413,105 | +0.46(+1.19%) |
Sep 24, 2019 | 38.56 | 38.89 | 38.11 | 38.18 | 395,805 | -0.50(-1.29%) |
Sep 23, 2019 | 38.68 | 38.95 | 38.14 | 38.69 | 550,105 | -0.16(-0.42%) |
Sep 20, 2019 | 39.49 | 39.70 | 38.59 | 38.85 | 592,475 | -0.56(-1.43%) |
Sep 19, 2019 | 39.60 | 39.71 | 39.20 | 39.41 | 484,010 | -0.15(-0.37%) |
Sep 18, 2019 | 39.36 | 39.66 | 39.08 | 39.56 | 425,724 | -0.17(-0.44%) |
Sep 17, 2019 | 39.64 | 39.86 | 39.07 | 39.73 | 467,427 | -0.01(-0.02%) |
Sep 16, 2019 | 39.48 | 40.05 | 39.19 | 39.74 | 1,161,585 | -0.34(-0.84%) |
Sep 13, 2019 | 41.05 | 41.35 | 40.06 | 40.08 | 866,466 | -0.77(-1.89%) |
Sep 12, 2019 | 40.48 | 40.96 | 40.06 | 40.85 | 905,169 | +0.20(+0.49%) |
Sep 11, 2019 | 39.58 | 40.66 | 39.12 | 40.65 | 922,480 | +1.29(+3.27%) |
Sep 10, 2019 | 39.02 | 39.81 | 38.63 | 39.36 | 1,350,447 | +0.42(+1.07%) |
Sep 09, 2019 | 38.22 | 39.00 | 38.17 | 38.95 | 871,838 | +0.93(+2.46%) |
Sep 06, 2019 | 38.36 | 38.66 | 37.89 | 38.01 | 736,001 | -0.44(-1.13%) |
Sep 05, 2019 | 38.11 | 38.69 | 37.83 | 38.45 | 1,326,634 | +0.82(+2.17%) |
Sep 04, 2019 | 37.42 | 37.65 | 37.12 | 37.63 | 852,961 | +0.65(+1.77%) |
Sep 03, 2019 | 37.39 | 37.39 | 36.42 | 36.98 | 847,178 | -0.73(-1.93%) |
Aug 30, 2019 | 37.68 | 37.82 | 37.39 | 37.70 | 461,543 | +0.37(+1.00%) |
Aug 29, 2019 | 36.69 | 37.71 | 36.69 | 37.33 | 656,094 | +1.03(+2.85%) |
Aug 28, 2019 | 35.11 | 36.50 | 34.82 | 36.30 | 730,668 | +1.12(+3.17%) |
Aug 27, 2019 | 36.19 | 36.19 | 34.96 | 35.18 | 1,061,906 | -0.75(-2.10%) |
Aug 26, 2019 | 35.78 | 36.00 | 35.46 | 35.93 | 748,800 | +0.54(+1.51%) |
Aug 23, 2019 | 35.70 | 36.08 | 35.12 | 35.40 | 1,094,306 | -0.61(-1.69%) |
Aug 22, 2019 | 35.80 | 36.11 | 35.61 | 36.00 | 337,600 | +0.39(+1.10%) |
Aug 21, 2019 | 35.83 | 35.96 | 35.54 | 35.61 | 346,556 | +0.17(+0.49%) |
Aug 20, 2019 | 35.18 | 35.53 | 34.95 | 35.44 | 453,271 | +0.09(+0.26%) |
Aug 19, 2019 | 35.44 | 35.56 | 35.32 | 35.35 | 772,858 | +0.42(+1.20%) |
Aug 16, 2019 | 34.80 | 35.21 | 34.64 | 34.93 | 810,813 | +0.49(+1.42%) |
Aug 15, 2019 | 34.59 | 34.79 | 34.07 | 34.44 | 782,674 | +0.03(+0.08%) |
Aug 14, 2019 | 34.63 | 34.75 | 34.06 | 34.42 | 909,702 | -0.96(-2.72%) |
Aug 13, 2019 | 35.78 | 36.44 | 35.17 | 35.38 | 1,003,946 | -0.23(-0.64%) |
Aug 12, 2019 | 36.14 | 36.14 | 35.40 | 35.61 | 575,337 | -0.80(-2.19%) |
Aug 09, 2019 | 36.25 | 36.80 | 34.68 | 36.40 | 1,231,150 | -0.05(-0.15%) |
Aug 08, 2019 | 35.35 | 36.53 | 35.32 | 36.46 | 891,347 | +1.33(+3.80%) |
Aug 07, 2019 | 34.53 | 35.35 | 34.23 | 35.12 | 1,017,721 | -0.15(-0.41%) |
Aug 06, 2019 | 35.12 | 35.56 | 34.53 | 35.27 | 636,283 | +0.45(+1.30%) |
Aug 05, 2019 | 35.13 | 35.35 | 34.50 | 34.82 | 2,094,129 | -1.03(-2.89%) |
Aug 02, 2019 | 36.51 | 36.61 | 35.32 | 35.85 | 1,014,536 | -0.93(-2.54%) |
Aug 01, 2019 | 37.79 | 38.09 | 36.40 | 36.79 | 912,559 | -1.14(-3.02%) |
Jul 31, 2019 | 38.79 | 39.06 | 37.93 | 37.93 | 954,521 | -0.86(-2.22%) |
Jul 30, 2019 | 36.94 | 38.87 | 36.71 | 38.79 | 1,101,262 | +1.61(+4.32%) |
Jul 29, 2019 | 38.16 | 38.26 | 37.14 | 37.18 | 1,094,875 | -1.06(-2.78%) |
Jul 26, 2019 | 38.02 | 38.30 | 37.59 | 38.25 | 583,182 | +0.13(+0.33%) |
Jul 25, 2019 | 38.75 | 38.79 | 37.97 | 38.12 | 608,064 | -0.54(-1.39%) |
Jul 24, 2019 | 37.76 | 38.73 | 37.76 | 38.66 | 520,261 | +0.72(+1.89%) |
Jul 23, 2019 | 37.42 | 37.98 | 37.39 | 37.94 | 698,305 | +0.76(+2.05%) |
Jul 22, 2019 | 37.10 | 37.28 | 36.93 | 37.18 | 797,335 | +0.04(+0.10%) |
Jul 19, 2019 | 37.28 | 37.70 | 37.11 | 37.14 | 993,271 | +0.05(+0.15%) |
Jul 18, 2019 | 36.91 | 37.11 | 36.51 | 37.08 | 1,275,299 | -0.02(-0.05%) |
Jul 17, 2019 | 37.93 | 38.04 | 37.10 | 37.10 | 938,050 | -1.11(-2.90%) |
Jul 16, 2019 | 37.67 | 38.57 | 37.48 | 38.21 | 1,043,856 | +0.59(+1.57%) |
Jul 15, 2019 | 37.82 | 38.01 | 37.45 | 37.62 | 1,422,539 | -0.22(-0.58%) |
Jul 12, 2019 | 37.72 | 38.04 | 37.28 | 37.84 | 1,265,746 | +0.15(+0.39%) |
Jul 11, 2019 | 37.17 | 37.71 | 37.00 | 37.69 | 839,749 | +0.89(+2.42%) |
Jul 10, 2019 | 37.31 | 37.62 | 36.74 | 36.80 | 570,889 | -0.48(-1.29%) |
Jul 09, 2019 | 36.79 | 37.35 | 36.63 | 37.28 | 862,128 | +0.25(+0.69%) |
Jul 08, 2019 | 37.42 | 37.63 | 36.93 | 37.03 | 708,633 | -0.59(-1.57%) |
Jul 05, 2019 | 37.12 | 37.62 | 37.03 | 37.62 | 298,146 | +0.34(+0.93%) |
Jul 03, 2019 | 37.46 | 37.65 | 37.07 | 37.28 | 420,666 | -0.01(-0.02%) |
Jul 02, 2019 | 37.46 | 37.52 | 37.00 | 37.28 | 631,257 | -0.15(-0.39%) |
Jul 01, 2019 | 38.12 | 38.64 | 37.32 | 37.43 | 792,745 | -0.09(-0.24%) |
Jun 28, 2019 | 37.03 | 37.78 | 37.02 | 37.52 | 1,113,257 | +0.64(+1.75%) |
Jun 27, 2019 | 36.70 | 37.05 | 36.66 | 36.88 | 401,704 | +0.31(+0.84%) |
Jun 26, 2019 | 36.09 | 36.74 | 35.98 | 36.57 | 522,339 | +0.71(+1.97%) |
Jun 25, 2019 | 36.06 | 36.15 | 35.77 | 35.86 | 448,304 | -0.17(-0.48%) |
Jun 24, 2019 | 36.60 | 36.75 | 35.96 | 36.03 | 925,545 | -0.52(-1.42%) |
Jun 21, 2019 | 36.57 | 36.94 | 36.35 | 36.55 | 699,422 | -0.13(-0.35%) |
Jun 20, 2019 | 37.00 | 37.18 | 36.30 | 36.68 | 643,136 | +0.26(+0.72%) |
Jun 19, 2019 | 36.20 | 36.83 | 36.14 | 36.41 | 661,807 | +0.24(+0.65%) |
Jun 18, 2019 | 35.42 | 36.33 | 35.11 | 36.18 | 850,044 | +1.08(+3.08%) |
Jun 17, 2019 | 35.28 | 35.66 | 34.87 | 35.10 | 565,143 | -0.15(-0.44%) |
Jun 14, 2019 | 35.83 | 35.83 | 35.10 | 35.25 | 660,308 | -0.73(-2.02%) |
Jun 13, 2019 | 35.72 | 36.07 | 35.65 | 35.98 | 613,859 | +0.43(+1.20%) |
Jun 12, 2019 | 35.90 | 35.91 | 35.21 | 35.55 | 704,979 | -0.37(-1.04%) |
Jun 11, 2019 | 36.22 | 36.68 | 35.75 | 35.92 | 786,695 | -0.05(-0.15%) |
Jun 10, 2019 | 35.27 | 36.06 | 35.23 | 35.98 | 693,690 | +0.99(+2.83%) |
Jun 07, 2019 | 35.07 | 35.37 | 34.88 | 34.99 | 932,562 | -0.02(-0.05%) |
Jun 06, 2019 | 34.93 | 35.03 | 34.30 | 35.01 | 600,213 | +0.16(+0.47%) |
Jun 05, 2019 | 35.22 | 35.27 | 34.33 | 34.84 | 926,055 | -0.33(-0.93%) |
Jun 04, 2019 | 33.37 | 35.17 | 33.31 | 35.17 | 1,939,633 | +2.24(+6.81%) |
Jun 03, 2019 | 32.59 | 33.15 | 32.58 | 32.93 | 1,933,657 | +0.37(+1.14%) |
May 31, 2019 | 32.70 | 32.90 | 32.29 | 32.56 | 3,091,336 | -0.68(-2.04%) |
May 30, 2019 | 33.31 | 33.76 | 32.93 | 33.24 | 1,140,956 | +0.04(+0.11%) |
May 29, 2019 | 32.93 | 33.35 | 32.81 | 33.20 | 1,058,663 | -0.02(-0.05%) |
May 28, 2019 | 33.38 | 33.48 | 33.03 | 33.22 | 840,514 | -0.03(-0.08%) |
May 24, 2019 | 33.27 | 33.47 | 33.20 | 33.24 | 852,752 | +0.19(+0.57%) |
May 23, 2019 | 33.43 | 33.43 | 32.70 | 33.05 | 885,550 | -0.79(-2.32%) |
May 22, 2019 | 34.25 | 34.25 | 33.68 | 33.84 | 938,770 | -0.41(-1.19%) |
May 21, 2019 | 33.81 | 34.44 | 33.73 | 34.25 | 788,930 | +0.59(+1.75%) |
May 20, 2019 | 33.54 | 34.09 | 33.52 | 33.66 | 758,740 | -0.36(-1.06%) |
May 17, 2019 | 34.15 | 34.42 | 33.64 | 34.02 | 1,413,808 | -0.49(-1.41%) |
May 16, 2019 | 34.79 | 35.23 | 34.38 | 34.51 | 1,392,677 | -0.18(-0.52%) |
May 15, 2019 | 34.47 | 35.13 | 34.28 | 34.69 | 792,565 | -0.15(-0.44%) |
May 14, 2019 | 34.36 | 35.23 | 34.28 | 34.85 | 758,849 | +0.70(+2.04%) |
May 13, 2019 | 34.15 | 34.36 | 33.74 | 34.15 | 1,148,918 | -1.03(-2.93%) |
May 10, 2019 | 34.85 | 35.68 | 34.04 | 35.18 | 1,666,581 | +0.69(+1.99%) |
May 09, 2019 | 34.37 | 34.57 | 33.59 | 34.49 | 1,206,727 | -0.18(-0.52%) |
May 08, 2019 | 34.70 | 35.10 | 34.47 | 34.67 | 801,486 | -0.09(-0.26%) |
May 07, 2019 | 35.10 | 35.23 | 34.35 | 34.76 | 1,070,772 | -0.85(-2.39%) |
May 06, 2019 | 34.83 | 35.66 | 34.73 | 35.61 | 968,136 | -0.18(-0.51%) |
May 03, 2019 | 35.23 | 35.80 | 35.09 | 35.79 | 820,906 | +0.65(+1.85%) |
May 02, 2019 | 35.23 | 35.78 | 34.86 | 35.14 | 1,286,482 | -0.04(-0.10%) |
May 01, 2019 | 34.94 | 36.03 | 34.93 | 35.18 | 1,241,010 | +0.31(+0.88%) |
Apr 30, 2019 | 34.68 | 34.94 | 34.55 | 34.87 | 1,444,352 | +0.13(+0.36%) |
Apr 29, 2019 | 34.64 | 35.15 | 34.59 | 34.75 | 773,139 | +0.17(+0.50%) |
Apr 26, 2019 | 34.19 | 34.60 | 34.13 | 34.57 | 979,028 | +0.26(+0.76%) |
Apr 25, 2019 | 34.63 | 34.65 | 34.07 | 34.31 | 978,968 | -0.32(-0.91%) |
Apr 24, 2019 | 34.30 | 34.82 | 34.30 | 34.63 | 813,720 | +0.26(+0.76%) |
Apr 23, 2019 | 33.85 | 34.50 | 33.85 | 34.37 | 621,739 | +0.62(+1.85%) |
Apr 22, 2019 | 34.06 | 34.23 | 33.61 | 33.74 | 498,988 | -0.44(-1.30%) |
Apr 18, 2019 | 34.65 | 34.71 | 33.97 | 34.19 | 784,416 | -0.18(-0.53%) |
Apr 17, 2019 | 34.19 | 34.66 | 34.09 | 34.37 | 1,103,270 | +0.33(+0.98%) |
Apr 16, 2019 | 33.90 | 34.29 | 33.75 | 34.03 | 810,161 | +0.14(+0.43%) |
Apr 15, 2019 | 34.19 | 34.32 | 33.78 | 33.89 | 580,419 | -0.21(-0.61%) |
Apr 12, 2019 | 33.78 | 34.22 | 33.71 | 34.09 | 786,960 | +0.63(+1.89%) |
Apr 11, 2019 | 32.86 | 33.49 | 32.86 | 33.46 | 706,324 | +0.64(+1.96%) |
Apr 10, 2019 | 32.19 | 33.03 | 32.19 | 32.82 | 871,162 | +0.62(+1.94%) |
Apr 09, 2019 | 32.91 | 32.91 | 32.09 | 32.20 | 811,439 | -0.90(-2.73%) |
Apr 08, 2019 | 33.32 | 33.43 | 32.88 | 33.10 | 929,127 | -0.22(-0.65%) |
Apr 05, 2019 | 33.29 | 33.48 | 33.08 | 33.32 | 907,044 | +0.22(+0.66%) |
Apr 04, 2019 | 32.31 | 33.30 | 32.31 | 33.10 | 1,452,425 | +0.74(+2.29%) |
Apr 03, 2019 | 32.43 | 33.05 | 32.16 | 32.36 | 735,716 | +0.22(+0.68%) |
Apr 02, 2019 | 32.05 | 32.20 | 31.76 | 32.14 | 765,379 | +0.11(+0.34%) |