Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.88 | 23.54 | 22.11 | 22.52 | 1,092,708 | -0.24(-1.06%) |
Mar 30, 2020 | 22.16 | 22.98 | 21.22 | 22.77 | 837,839 | +1.01(+4.62%) |
Mar 27, 2020 | 23.12 | 23.20 | 21.65 | 21.76 | 953,825 | -2.35(-9.75%) |
Mar 26, 2020 | 22.99 | 24.28 | 22.22 | 24.11 | 1,008,899 | +1.52(+6.71%) |
Mar 25, 2020 | 23.04 | 23.64 | 21.49 | 22.59 | 1,434,834 | -0.28(-1.22%) |
Mar 24, 2020 | 21.73 | 23.02 | 21.47 | 22.87 | 1,049,486 | +2.24(+10.87%) |
Mar 23, 2020 | 20.96 | 21.85 | 19.80 | 20.63 | 1,493,241 | -0.05(-0.26%) |
Mar 20, 2020 | 20.59 | 21.89 | 19.94 | 20.68 | 3,321,728 | +0.98(+4.96%) |
Mar 19, 2020 | 17.70 | 20.01 | 16.69 | 19.71 | 1,212,115 | +1.95(+10.97%) |
Mar 18, 2020 | 20.62 | 21.45 | 16.02 | 17.76 | 1,702,391 | -4.45(-20.04%) |
Mar 17, 2020 | 21.57 | 22.43 | 19.50 | 22.21 | 1,946,640 | +1.07(+5.05%) |
Mar 16, 2020 | 20.84 | 23.91 | 20.84 | 21.14 | 1,274,342 | -2.82(-11.76%) |
Mar 13, 2020 | 22.59 | 23.97 | 21.59 | 23.96 | 1,714,077 | +2.93(+13.91%) |
Mar 12, 2020 | 23.55 | 23.57 | 20.84 | 21.03 | 1,467,348 | -4.34(-17.11%) |
Mar 11, 2020 | 25.43 | 25.84 | 24.78 | 25.38 | 1,659,724 | -0.89(-3.38%) |
Mar 10, 2020 | 25.77 | 26.32 | 25.03 | 26.27 | 1,706,901 | +1.24(+4.95%) |
Mar 09, 2020 | 25.36 | 25.80 | 24.69 | 25.03 | 1,810,934 | -2.07(-7.65%) |
Mar 06, 2020 | 26.10 | 27.91 | 26.06 | 27.10 | 2,311,402 | +0.11(+0.40%) |
Mar 05, 2020 | 27.17 | 27.47 | 26.57 | 26.99 | 947,871 | -1.06(-3.77%) |
Mar 04, 2020 | 28.10 | 28.18 | 27.23 | 28.05 | 1,058,013 | +0.29(+1.03%) |
Mar 03, 2020 | 28.09 | 28.97 | 27.52 | 27.76 | 903,848 | -0.33(-1.18%) |
Mar 02, 2020 | 27.39 | 28.11 | 26.96 | 28.10 | 1,163,791 | +0.75(+2.74%) |
Feb 28, 2020 | 26.81 | 28.35 | 26.72 | 27.35 | 1,702,687 | -0.37(-1.35%) |
Feb 27, 2020 | 28.28 | 28.67 | 27.67 | 27.72 | 1,313,983 | -1.23(-4.26%) |
Feb 26, 2020 | 29.62 | 29.98 | 28.92 | 28.96 | 1,068,214 | -0.35(-1.20%) |
Feb 25, 2020 | 30.36 | 30.47 | 29.08 | 29.31 | 1,293,317 | -0.95(-3.15%) |
Feb 24, 2020 | 30.73 | 31.12 | 30.15 | 30.26 | 977,771 | -1.45(-4.58%) |
Feb 21, 2020 | 32.13 | 32.15 | 31.68 | 31.71 | 1,650,407 | -0.48(-1.50%) |
Feb 20, 2020 | 31.82 | 32.24 | 31.79 | 32.20 | 564,026 | +0.29(+0.89%) |
Feb 19, 2020 | 31.76 | 32.02 | 31.66 | 31.91 | 750,755 | +0.32(+1.00%) |
Feb 18, 2020 | 32.19 | 32.28 | 31.25 | 31.59 | 1,035,054 | -0.82(-2.54%) |
Feb 14, 2020 | 32.78 | 32.88 | 32.35 | 32.42 | 600,658 | -0.32(-0.98%) |
Feb 13, 2020 | 32.53 | 32.82 | 32.20 | 32.74 | 795,335 | -0.12(-0.38%) |
Feb 12, 2020 | 32.56 | 33.02 | 32.53 | 32.86 | 781,687 | +0.49(+1.51%) |
Feb 11, 2020 | 32.09 | 32.64 | 31.99 | 32.37 | 580,250 | +0.41(+1.28%) |
Feb 10, 2020 | 31.86 | 32.25 | 31.60 | 31.96 | 1,310,039 | -0.10(-0.31%) |
Feb 07, 2020 | 32.86 | 33.66 | 32.03 | 32.06 | 674,366 | -1.04(-3.15%) |
Feb 06, 2020 | 33.37 | 33.67 | 32.97 | 33.10 | 791,320 | -0.18(-0.54%) |
Feb 05, 2020 | 33.16 | 33.48 | 33.03 | 33.28 | 630,156 | +0.45(+1.37%) |
Feb 04, 2020 | 33.19 | 33.31 | 32.65 | 32.83 | 911,771 | +0.17(+0.53%) |
Feb 03, 2020 | 32.55 | 32.94 | 32.52 | 32.66 | 883,950 | +0.13(+0.41%) |
Jan 31, 2020 | 33.53 | 33.53 | 32.32 | 32.53 | 1,448,019 | -1.20(-3.57%) |
Jan 30, 2020 | 34.05 | 34.53 | 33.41 | 33.73 | 987,242 | -0.65(-1.89%) |
Jan 29, 2020 | 35.47 | 35.80 | 34.37 | 34.38 | 1,118,358 | -1.02(-2.87%) |
Jan 28, 2020 | 36.35 | 36.58 | 35.35 | 35.40 | 1,281,311 | -0.65(-1.81%) |
Jan 27, 2020 | 36.71 | 37.11 | 35.77 | 36.05 | 1,448,764 | -1.34(-3.58%) |
Jan 24, 2020 | 37.25 | 38.23 | 36.72 | 37.38 | 1,723,666 | +0.70(+1.92%) |
Jan 23, 2020 | 36.93 | 37.16 | 36.39 | 36.68 | 1,533,599 | -0.29(-0.77%) |
Jan 22, 2020 | 36.89 | 37.17 | 36.78 | 36.96 | 1,230,203 | +0.22(+0.61%) |
Jan 21, 2020 | 36.71 | 37.16 | 36.55 | 36.74 | 878,584 | -0.57(-1.53%) |
Jan 17, 2020 | 37.70 | 37.70 | 37.07 | 37.31 | 749,308 | -0.29(-0.78%) |
Jan 16, 2020 | 37.68 | 37.85 | 37.47 | 37.61 | 729,181 | +0.18(+0.48%) |
Jan 15, 2020 | 37.31 | 37.66 | 37.25 | 37.43 | 544,959 | +0.01(+0.02%) |
Jan 14, 2020 | 37.88 | 37.95 | 37.21 | 37.42 | 1,109,800 | -0.52(-1.36%) |
Jan 13, 2020 | 37.12 | 37.95 | 37.06 | 37.94 | 648,176 | +0.08(+0.21%) |
Jan 10, 2020 | 38.16 | 38.18 | 37.77 | 37.86 | 477,587 | -0.13(-0.35%) |
Jan 09, 2020 | 37.73 | 38.02 | 37.46 | 37.99 | 615,424 | +0.45(+1.19%) |
Jan 08, 2020 | 37.57 | 37.78 | 37.19 | 37.54 | 1,599,818 | -0.01(-0.04%) |
Jan 07, 2020 | 37.05 | 37.61 | 36.85 | 37.56 | 1,225,660 | +0.52(+1.41%) |
Jan 06, 2020 | 36.99 | 37.29 | 36.87 | 37.04 | 1,303,679 | -0.41(-1.10%) |
Jan 03, 2020 | 37.50 | 37.64 | 37.12 | 37.45 | 672,122 | -0.63(-1.66%) |
Jan 02, 2020 | 38.31 | 38.31 | 37.57 | 38.08 | 734,310 | +0.25(+0.66%) |
Dec 31, 2019 | 37.81 | 38.03 | 37.68 | 37.83 | 485,664 | +0.02(+0.05%) |
Dec 30, 2019 | 37.89 | 37.99 | 37.66 | 37.81 | 566,658 | -0.10(-0.26%) |
Dec 27, 2019 | 38.03 | 38.07 | 37.67 | 37.91 | 400,064 | -0.05(-0.14%) |
Dec 26, 2019 | 38.03 | 38.13 | 37.83 | 37.96 | 450,362 | +0.04(+0.12%) |
Dec 24, 2019 | 37.78 | 38.03 | 37.74 | 37.92 | 222,470 | +0.06(+0.16%) |
Dec 23, 2019 | 37.89 | 38.05 | 37.60 | 37.86 | 536,900 | +0.14(+0.38%) |
Dec 20, 2019 | 37.83 | 38.11 | 37.58 | 37.71 | 1,676,323 | -0.03(-0.07%) |
Dec 19, 2019 | 37.29 | 37.98 | 37.01 | 37.74 | 1,007,177 | +0.41(+1.10%) |
Dec 18, 2019 | 37.79 | 37.79 | 37.29 | 37.33 | 1,126,165 | -0.48(-1.27%) |
Dec 17, 2019 | 38.12 | 38.33 | 37.56 | 37.81 | 825,258 | -0.32(-0.84%) |
Dec 16, 2019 | 37.96 | 38.18 | 37.73 | 38.13 | 1,203,830 | +0.44(+1.16%) |
Dec 13, 2019 | 37.99 | 38.31 | 37.55 | 37.70 | 751,439 | -0.29(-0.77%) |
Dec 12, 2019 | 37.12 | 38.03 | 36.95 | 37.99 | 498,310 | +0.82(+2.21%) |
Dec 11, 2019 | 36.72 | 37.20 | 36.68 | 37.17 | 633,819 | +0.62(+1.71%) |
Dec 10, 2019 | 36.59 | 36.69 | 36.32 | 36.55 | 1,471,239 | +0.01(+0.02%) |
Dec 09, 2019 | 36.88 | 36.94 | 36.54 | 36.54 | 710,112 | -0.34(-0.92%) |
Dec 06, 2019 | 37.04 | 37.34 | 36.78 | 36.88 | 844,331 | +0.26(+0.71%) |
Dec 05, 2019 | 36.26 | 36.68 | 36.26 | 36.62 | 793,862 | +0.40(+1.11%) |
Dec 04, 2019 | 35.47 | 36.47 | 35.47 | 36.22 | 1,073,903 | +1.01(+2.86%) |
Dec 03, 2019 | 35.48 | 35.63 | 34.96 | 35.21 | 1,348,990 | -0.88(-2.45%) |
Dec 02, 2019 | 36.05 | 36.45 | 35.94 | 36.09 | 756,894 | +0.04(+0.12%) |
Nov 29, 2019 | 36.40 | 36.59 | 36.02 | 36.05 | 312,148 | -0.59(-1.62%) |
Nov 27, 2019 | 36.62 | 36.78 | 36.43 | 36.64 | 434,730 | +0.20(+0.54%) |
Nov 26, 2019 | 36.42 | 36.71 | 36.16 | 36.45 | 719,729 | +0.03(+0.07%) |
Nov 25, 2019 | 35.95 | 36.60 | 35.75 | 36.42 | 643,132 | +0.60(+1.67%) |
Nov 22, 2019 | 36.09 | 36.31 | 35.75 | 35.82 | 605,352 | -0.20(-0.55%) |
Nov 21, 2019 | 35.83 | 36.06 | 35.59 | 36.02 | 1,000,050 | +0.18(+0.49%) |
Nov 20, 2019 | 35.90 | 36.14 | 35.32 | 35.84 | 1,001,545 | -0.10(-0.27%) |
Nov 19, 2019 | 36.17 | 36.36 | 35.72 | 35.94 | 832,334 | -0.04(-0.10%) |
Nov 18, 2019 | 36.13 | 36.31 | 35.82 | 35.98 | 470,494 | -0.39(-1.07%) |
Nov 15, 2019 | 36.29 | 36.53 | 35.98 | 36.37 | 540,509 | +0.40(+1.11%) |
Nov 14, 2019 | 35.88 | 36.26 | 35.02 | 35.97 | 938,980 | -0.37(-1.03%) |
Nov 13, 2019 | 36.14 | 36.61 | 36.13 | 36.34 | 762,516 | +0.01(+0.02%) |
Nov 12, 2019 | 36.69 | 36.85 | 36.13 | 36.33 | 1,241,069 | -0.38(-1.04%) |
Nov 11, 2019 | 36.96 | 37.28 | 36.69 | 36.71 | 1,517,767 | -0.49(-1.31%) |
Nov 08, 2019 | 36.92 | 37.23 | 36.62 | 37.20 | 821,307 | +0.08(+0.21%) |
Nov 07, 2019 | 36.88 | 37.19 | 36.44 | 37.12 | 1,436,915 | +0.74(+2.02%) |
Nov 06, 2019 | 36.78 | 36.87 | 35.90 | 36.38 | 1,184,012 | -0.43(-1.18%) |
Nov 05, 2019 | 36.61 | 37.26 | 36.61 | 36.82 | 1,469,412 | +0.28(+0.78%) |
Nov 04, 2019 | 35.95 | 36.61 | 35.84 | 36.53 | 1,406,096 | +1.02(+2.87%) |
Nov 01, 2019 | 35.41 | 35.75 | 34.99 | 35.51 | 1,066,471 | +0.43(+1.24%) |
Oct 31, 2019 | 35.07 | 35.35 | 34.59 | 35.08 | 1,359,718 | -0.04(-0.10%) |
Oct 30, 2019 | 35.58 | 35.69 | 34.41 | 35.12 | 1,845,467 | -0.33(-0.93%) |
Oct 29, 2019 | 35.37 | 35.76 | 35.28 | 35.44 | 1,075,131 | +0.10(+0.28%) |
Oct 28, 2019 | 34.61 | 35.59 | 34.61 | 35.35 | 1,815,028 | +0.61(+1.76%) |
Oct 25, 2019 | 32.81 | 35.82 | 32.65 | 34.73 | 3,401,159 | -1.07(-3.00%) |
Oct 24, 2019 | 36.45 | 36.52 | 35.30 | 35.81 | 2,290,909 | -0.45(-1.25%) |
Oct 23, 2019 | 36.60 | 36.60 | 36.11 | 36.26 | 1,707,572 | -0.43(-1.16%) |
Oct 22, 2019 | 36.80 | 37.08 | 36.40 | 36.69 | 1,217,298 | -0.12(-0.34%) |
Oct 21, 2019 | 36.96 | 37.36 | 36.71 | 36.81 | 2,188,578 | +0.15(+0.41%) |
Oct 18, 2019 | 36.85 | 37.13 | 36.62 | 36.66 | 961,932 | -0.27(-0.72%) |
Oct 17, 2019 | 36.64 | 37.04 | 36.40 | 36.92 | 1,562,036 | +0.32(+0.87%) |
Oct 16, 2019 | 36.61 | 37.24 | 36.49 | 36.61 | 1,298,447 | +0.21(+0.58%) |
Oct 15, 2019 | 35.98 | 36.88 | 35.84 | 36.39 | 1,328,643 | +0.50(+1.38%) |
Oct 14, 2019 | 35.53 | 36.09 | 35.49 | 35.90 | 934,500 | +0.12(+0.35%) |
Oct 11, 2019 | 35.93 | 36.45 | 35.70 | 35.77 | 1,115,526 | +0.45(+1.28%) |
Oct 10, 2019 | 35.18 | 35.73 | 34.93 | 35.32 | 1,792,562 | +0.24(+0.68%) |
Oct 09, 2019 | 35.13 | 35.39 | 34.89 | 35.08 | 826,354 | +0.31(+0.89%) |
Oct 08, 2019 | 35.17 | 35.62 | 34.74 | 34.77 | 1,164,179 | -0.76(-2.15%) |
Oct 07, 2019 | 35.19 | 35.90 | 34.97 | 35.53 | 1,202,189 | +0.16(+0.44%) |
Oct 04, 2019 | 34.34 | 35.53 | 33.60 | 35.38 | 3,222,418 | -3.47(-8.94%) |
Oct 03, 2019 | 38.41 | 38.87 | 37.86 | 38.85 | 519,643 | +0.44(+1.15%) |
Oct 02, 2019 | 38.49 | 38.66 | 38.11 | 38.41 | 845,180 | -0.35(-0.92%) |
Oct 01, 2019 | 39.71 | 40.05 | 38.60 | 38.76 | 607,240 | -0.69(-1.74%) |
Sep 30, 2019 | 39.30 | 39.50 | 38.88 | 39.45 | 699,242 | +0.34(+0.87%) |
Sep 27, 2019 | 39.37 | 39.70 | 38.82 | 39.11 | 654,520 | -0.02(-0.05%) |
Sep 26, 2019 | 39.15 | 39.36 | 38.74 | 39.12 | 619,336 | -0.07(-0.18%) |
Sep 25, 2019 | 38.54 | 39.40 | 38.54 | 39.19 | 1,005,338 | +0.87(+2.27%) |
Sep 24, 2019 | 39.51 | 39.61 | 38.27 | 38.33 | 831,528 | -0.86(-2.20%) |
Sep 23, 2019 | 38.23 | 39.43 | 38.07 | 39.19 | 1,023,117 | +0.79(+2.06%) |
Sep 20, 2019 | 38.70 | 39.09 | 38.33 | 38.40 | 1,987,919 | -0.10(-0.25%) |
Sep 19, 2019 | 39.05 | 39.29 | 38.40 | 38.49 | 995,863 | -0.60(-1.54%) |
Sep 18, 2019 | 38.99 | 39.19 | 38.44 | 39.10 | 696,027 | +0.06(+0.16%) |
Sep 17, 2019 | 39.13 | 39.64 | 38.49 | 39.03 | 827,752 | -0.40(-1.01%) |
Sep 16, 2019 | 39.33 | 39.74 | 39.27 | 39.43 | 563,124 | -0.20(-0.49%) |
Sep 13, 2019 | 40.05 | 40.11 | 39.46 | 39.63 | 623,621 | -0.08(-0.20%) |
Sep 12, 2019 | 39.82 | 39.94 | 39.13 | 39.71 | 1,334,284 | -0.06(-0.16%) |
Sep 11, 2019 | 39.45 | 39.82 | 38.78 | 39.77 | 762,954 | +0.59(+1.49%) |
Sep 10, 2019 | 39.09 | 39.35 | 38.64 | 39.19 | 1,403,473 | +0.15(+0.39%) |
Sep 09, 2019 | 38.80 | 39.16 | 38.68 | 39.03 | 974,451 | +0.36(+0.94%) |
Sep 06, 2019 | 38.80 | 39.09 | 38.58 | 38.67 | 680,984 | -0.16(-0.41%) |
Sep 05, 2019 | 38.10 | 39.26 | 38.10 | 38.83 | 603,575 | +1.29(+3.43%) |
Sep 04, 2019 | 37.45 | 37.70 | 37.26 | 37.54 | 943,048 | +0.77(+2.09%) |
Sep 03, 2019 | 36.72 | 36.88 | 36.21 | 36.78 | 747,512 | -0.19(-0.53%) |
Aug 30, 2019 | 37.09 | 37.19 | 36.62 | 36.97 | 677,131 | +0.22(+0.60%) |
Aug 29, 2019 | 35.87 | 37.00 | 35.52 | 36.75 | 927,033 | +1.49(+4.23%) |
Aug 28, 2019 | 35.19 | 35.45 | 34.97 | 35.26 | 1,095,709 | -0.11(-0.32%) |
Aug 27, 2019 | 36.27 | 36.27 | 35.24 | 35.37 | 942,459 | -0.67(-1.86%) |
Aug 26, 2019 | 36.05 | 36.21 | 35.88 | 36.04 | 581,332 | +0.30(+0.84%) |
Aug 23, 2019 | 36.83 | 37.31 | 35.62 | 35.74 | 795,312 | -1.51(-4.05%) |
Aug 22, 2019 | 37.04 | 37.42 | 36.86 | 37.25 | 761,174 | +0.36(+0.98%) |
Aug 21, 2019 | 36.79 | 37.00 | 36.34 | 36.89 | 953,289 | +0.57(+1.58%) |
Aug 20, 2019 | 36.65 | 36.87 | 36.29 | 36.32 | 794,375 | -0.40(-1.08%) |
Aug 19, 2019 | 37.08 | 37.33 | 36.69 | 36.71 | 1,238,857 | +0.54(+1.49%) |
Aug 16, 2019 | 35.05 | 36.38 | 35.05 | 36.18 | 1,135,464 | +1.47(+4.25%) |
Aug 15, 2019 | 35.09 | 35.32 | 34.66 | 34.70 | 1,036,931 | -0.35(-1.01%) |
Aug 14, 2019 | 35.79 | 36.10 | 34.98 | 35.05 | 1,161,252 | -1.43(-3.92%) |
Aug 13, 2019 | 35.89 | 37.18 | 35.74 | 36.48 | 1,355,628 | +0.55(+1.52%) |
Aug 12, 2019 | 36.19 | 36.60 | 35.93 | 35.94 | 854,116 | -0.53(-1.45%) |
Aug 09, 2019 | 35.35 | 37.52 | 35.03 | 36.47 | 1,626,657 | -1.40(-3.71%) |
Aug 08, 2019 | 37.04 | 38.03 | 36.87 | 37.87 | 1,104,695 | +0.99(+2.68%) |
Aug 07, 2019 | 36.41 | 36.99 | 36.07 | 36.88 | 624,898 | -0.01(-0.02%) |
Aug 06, 2019 | 36.49 | 37.10 | 36.33 | 36.89 | 652,762 | +0.54(+1.48%) |
Aug 05, 2019 | 37.53 | 37.53 | 35.89 | 36.35 | 922,167 | -1.97(-5.14%) |
Aug 02, 2019 | 39.22 | 39.22 | 38.22 | 38.32 | 485,980 | -1.21(-3.06%) |
Aug 01, 2019 | 40.10 | 40.96 | 39.19 | 39.53 | 1,236,057 | -0.56(-1.39%) |
Jul 31, 2019 | 40.46 | 40.84 | 40.08 | 40.09 | 882,674 | -0.26(-0.66%) |
Jul 30, 2019 | 40.16 | 40.35 | 39.85 | 40.35 | 466,711 | -0.06(-0.15%) |
Jul 29, 2019 | 40.13 | 40.45 | 39.79 | 40.41 | 531,038 | +0.26(+0.64%) |
Jul 26, 2019 | 39.79 | 40.16 | 39.75 | 40.16 | 404,964 | +0.59(+1.49%) |
Jul 25, 2019 | 40.34 | 40.34 | 39.36 | 39.56 | 610,705 | -0.89(-2.20%) |
Jul 24, 2019 | 39.28 | 40.46 | 39.28 | 40.46 | 422,742 | +1.08(+2.73%) |
Jul 23, 2019 | 39.11 | 39.55 | 38.98 | 39.38 | 552,137 | +0.49(+1.27%) |
Jul 22, 2019 | 38.56 | 39.11 | 38.54 | 38.88 | 638,884 | +0.49(+1.26%) |
Jul 19, 2019 | 38.26 | 38.77 | 38.25 | 38.40 | 680,757 | +0.28(+0.74%) |
Jul 18, 2019 | 37.93 | 38.28 | 37.73 | 38.12 | 383,173 | +0.10(+0.26%) |
Jul 17, 2019 | 38.12 | 38.66 | 37.92 | 38.02 | 544,833 | -0.19(-0.49%) |
Jul 16, 2019 | 37.06 | 38.44 | 36.69 | 38.21 | 1,369,872 | -0.25(-0.64%) |
Jul 15, 2019 | 38.56 | 38.73 | 38.07 | 38.45 | 535,390 | +0.07(+0.18%) |
Jul 12, 2019 | 37.70 | 38.59 | 37.70 | 38.38 | 746,703 | +0.71(+1.90%) |
Jul 11, 2019 | 38.27 | 38.37 | 37.43 | 37.67 | 982,635 | -0.79(-2.07%) |
Jul 10, 2019 | 38.88 | 39.24 | 37.15 | 38.46 | 763,452 | -0.27(-0.71%) |
Jul 09, 2019 | 38.59 | 38.79 | 38.33 | 38.73 | 524,875 | -0.02(-0.05%) |
Jul 08, 2019 | 39.36 | 39.60 | 38.53 | 38.75 | 513,609 | -0.75(-1.90%) |
Jul 05, 2019 | 39.48 | 39.71 | 39.01 | 39.50 | 488,812 | -0.31(-0.78%) |
Jul 03, 2019 | 39.37 | 40.29 | 39.09 | 39.81 | 1,824,040 | +0.56(+1.44%) |
Jul 02, 2019 | 39.99 | 39.99 | 39.03 | 39.25 | 741,728 | -0.78(-1.94%) |
Jul 01, 2019 | 40.65 | 40.76 | 39.90 | 40.02 | 582,666 | +0.07(+0.18%) |
Jun 28, 2019 | 39.83 | 40.12 | 39.47 | 39.95 | 868,849 | +0.42(+1.07%) |
Jun 27, 2019 | 39.19 | 39.56 | 38.55 | 39.53 | 548,431 | +0.98(+2.54%) |
Jun 26, 2019 | 38.11 | 39.20 | 37.92 | 38.55 | 864,990 | +0.49(+1.30%) |
Jun 25, 2019 | 37.84 | 38.48 | 37.83 | 38.06 | 640,601 | +0.19(+0.51%) |
Jun 24, 2019 | 38.04 | 38.52 | 37.85 | 37.86 | 542,567 | -0.09(-0.23%) |
Jun 21, 2019 | 38.37 | 38.37 | 37.76 | 37.95 | 1,528,758 | -0.69(-1.78%) |
Jun 20, 2019 | 38.99 | 39.39 | 38.51 | 38.64 | 640,593 | +0.03(+0.07%) |
Jun 19, 2019 | 38.52 | 38.88 | 38.28 | 38.61 | 545,862 | +0.28(+0.74%) |
Jun 18, 2019 | 38.06 | 38.58 | 37.76 | 38.33 | 1,041,330 | +0.57(+1.52%) |
Jun 17, 2019 | 38.12 | 38.37 | 37.65 | 37.76 | 820,672 | -0.49(-1.29%) |
Jun 14, 2019 | 39.08 | 39.08 | 38.18 | 38.25 | 584,218 | -0.95(-2.43%) |
Jun 13, 2019 | 39.27 | 39.58 | 38.82 | 39.20 | 485,857 | +0.07(+0.18%) |
Jun 12, 2019 | 39.19 | 39.49 | 38.74 | 39.13 | 478,492 | -0.20(-0.52%) |
Jun 11, 2019 | 39.50 | 39.80 | 39.16 | 39.34 | 794,755 | +0.23(+0.59%) |
Jun 10, 2019 | 38.83 | 39.71 | 38.76 | 39.11 | 605,896 | +0.62(+1.61%) |
Jun 07, 2019 | 38.11 | 38.59 | 37.88 | 38.49 | 467,737 | +0.66(+1.75%) |
Jun 06, 2019 | 37.58 | 37.93 | 37.16 | 37.83 | 698,122 | +0.30(+0.80%) |
Jun 05, 2019 | 37.81 | 37.84 | 36.98 | 37.53 | 436,551 | -0.09(-0.23%) |
Jun 04, 2019 | 36.59 | 37.64 | 36.59 | 37.61 | 662,613 | +1.45(+4.00%) |
Jun 03, 2019 | 35.86 | 36.68 | 35.51 | 36.17 | 727,806 | +0.30(+0.83%) |
May 31, 2019 | 36.44 | 36.57 | 35.61 | 35.87 | 664,268 | -0.96(-2.60%) |
May 30, 2019 | 36.90 | 37.34 | 36.70 | 36.83 | 440,976 | -0.03(-0.07%) |
May 29, 2019 | 36.68 | 37.12 | 36.37 | 36.85 | 545,146 | -0.13(-0.36%) |
May 28, 2019 | 37.36 | 37.52 | 36.98 | 36.98 | 590,517 | -0.27(-0.73%) |
May 24, 2019 | 37.40 | 37.68 | 37.05 | 37.26 | 362,876 | +0.09(+0.24%) |
May 23, 2019 | 37.26 | 37.90 | 36.72 | 37.17 | 557,558 | -0.61(-1.60%) |
May 22, 2019 | 38.39 | 38.66 | 37.72 | 37.77 | 511,840 | -0.81(-2.09%) |
May 21, 2019 | 38.07 | 38.62 | 38.06 | 38.58 | 744,686 | +0.75(+1.97%) |
May 20, 2019 | 37.80 | 38.38 | 37.72 | 37.84 | 576,182 | -0.27(-0.71%) |
May 17, 2019 | 38.62 | 38.86 | 38.11 | 38.11 | 516,589 | -0.97(-2.47%) |
May 16, 2019 | 38.70 | 39.47 | 38.65 | 39.07 | 554,843 | +0.42(+1.09%) |
May 15, 2019 | 38.20 | 38.90 | 38.15 | 38.65 | 555,899 | +0.33(+0.87%) |
May 14, 2019 | 38.05 | 38.55 | 37.92 | 38.32 | 548,448 | +0.34(+0.90%) |
May 13, 2019 | 38.85 | 39.02 | 37.90 | 37.98 | 589,713 | -1.87(-4.69%) |
May 10, 2019 | 39.61 | 40.08 | 39.00 | 39.85 | 566,119 | +0.08(+0.20%) |
May 09, 2019 | 39.36 | 39.98 | 39.05 | 39.77 | 548,359 | -0.05(-0.13%) |
May 08, 2019 | 40.05 | 40.41 | 39.79 | 39.82 | 380,329 | -0.40(-0.98%) |
May 07, 2019 | 40.50 | 40.76 | 40.03 | 40.22 | 767,804 | -0.57(-1.40%) |
May 06, 2019 | 40.34 | 40.95 | 40.21 | 40.79 | 884,427 | -0.33(-0.81%) |
May 03, 2019 | 41.12 | 41.51 | 40.14 | 41.12 | 1,151,481 | +0.02(+0.04%) |
May 02, 2019 | 41.43 | 41.79 | 40.74 | 41.10 | 758,612 | -0.47(-1.12%) |
May 01, 2019 | 42.93 | 42.93 | 41.55 | 41.57 | 673,323 | -1.12(-2.63%) |
Apr 30, 2019 | 42.46 | 42.79 | 41.99 | 42.69 | 568,508 | +0.14(+0.33%) |
Apr 29, 2019 | 42.27 | 43.06 | 42.15 | 42.55 | 714,056 | +0.34(+0.81%) |
Apr 26, 2019 | 40.99 | 42.67 | 40.84 | 42.21 | 1,861,977 | +1.41(+3.44%) |
Apr 25, 2019 | 41.66 | 41.74 | 40.73 | 40.80 | 739,589 | -0.90(-2.17%) |
Apr 24, 2019 | 41.12 | 41.96 | 41.10 | 41.71 | 678,388 | +0.49(+1.19%) |
Apr 23, 2019 | 40.54 | 41.39 | 40.50 | 41.22 | 709,948 | +0.77(+1.91%) |
Apr 22, 2019 | 40.82 | 41.28 | 40.08 | 40.44 | 528,448 | -0.51(-1.24%) |
Apr 18, 2019 | 40.86 | 41.08 | 40.52 | 40.95 | 520,233 | +0.11(+0.28%) |
Apr 17, 2019 | 41.80 | 41.80 | 40.65 | 40.84 | 682,984 | -0.73(-1.75%) |
Apr 16, 2019 | 41.28 | 41.63 | 41.26 | 41.57 | 353,583 | +0.32(+0.79%) |
Apr 15, 2019 | 41.26 | 41.48 | 40.90 | 41.24 | 409,816 | +0.09(+0.21%) |
Apr 12, 2019 | 41.28 | 41.65 | 40.99 | 41.16 | 560,995 | +0.11(+0.26%) |
Apr 11, 2019 | 40.81 | 41.14 | 40.02 | 41.05 | 786,959 | +0.38(+0.93%) |
Apr 10, 2019 | 40.09 | 40.80 | 39.52 | 40.67 | 537,229 | +0.68(+1.69%) |
Apr 09, 2019 | 40.44 | 40.44 | 39.90 | 40.00 | 545,174 | -0.61(-1.51%) |
Apr 08, 2019 | 40.09 | 40.65 | 39.96 | 40.61 | 845,897 | +0.42(+1.05%) |
Apr 05, 2019 | 39.94 | 40.29 | 39.62 | 40.19 | 545,965 | +0.38(+0.95%) |
Apr 04, 2019 | 39.31 | 40.00 | 38.81 | 39.81 | 479,446 | +0.60(+1.52%) |
Apr 03, 2019 | 39.14 | 39.66 | 38.85 | 39.21 | 591,517 | +0.45(+1.16%) |
Apr 02, 2019 | 38.84 | 38.87 | 38.37 | 38.77 | 502,395 | -0.16(-0.41%) |