Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.70 | 31.16 | 29.70 | 30.16 | 652,987 | -0.46(-1.49%) |
Mar 30, 2020 | 29.05 | 30.74 | 28.48 | 30.61 | 1,187,265 | +1.94(+6.77%) |
Mar 27, 2020 | 27.20 | 29.59 | 26.81 | 28.67 | 986,882 | +0.59(+2.11%) |
Mar 26, 2020 | 26.97 | 29.33 | 26.81 | 28.08 | 828,675 | +1.37(+5.12%) |
Mar 25, 2020 | 27.20 | 28.01 | 25.85 | 26.71 | 972,865 | +0.42(+1.60%) |
Mar 24, 2020 | 24.63 | 26.41 | 24.63 | 26.29 | 836,079 | +2.59(+10.92%) |
Mar 23, 2020 | 24.61 | 24.77 | 22.87 | 23.70 | 782,959 | -0.93(-3.78%) |
Mar 20, 2020 | 24.10 | 25.86 | 23.08 | 24.63 | 1,560,781 | +0.77(+3.25%) |
Mar 19, 2020 | 19.21 | 24.36 | 18.62 | 23.86 | 843,395 | +4.47(+23.04%) |
Mar 18, 2020 | 23.71 | 25.16 | 18.73 | 19.39 | 1,274,658 | -5.87(-23.24%) |
Mar 17, 2020 | 26.34 | 26.59 | 24.71 | 25.26 | 1,534,930 | -0.46(-1.77%) |
Mar 16, 2020 | 28.44 | 30.63 | 25.64 | 25.72 | 984,337 | -5.38(-17.30%) |
Mar 13, 2020 | 29.74 | 31.11 | 28.76 | 31.10 | 1,001,032 | +2.74(+9.68%) |
Mar 12, 2020 | 28.97 | 29.98 | 27.62 | 28.35 | 704,520 | -2.52(-8.15%) |
Mar 11, 2020 | 32.32 | 33.81 | 30.45 | 30.87 | 601,017 | -2.40(-7.21%) |
Mar 10, 2020 | 33.08 | 33.49 | 31.71 | 33.27 | 861,567 | +0.98(+3.02%) |
Mar 09, 2020 | 34.12 | 35.28 | 32.21 | 32.29 | 666,559 | -4.07(-11.18%) |
Mar 06, 2020 | 35.03 | 36.46 | 35.03 | 36.36 | 808,964 | +0.23(+0.63%) |
Mar 05, 2020 | 36.06 | 36.29 | 35.43 | 36.13 | 601,686 | -0.76(-2.05%) |
Mar 04, 2020 | 36.30 | 36.89 | 35.90 | 36.89 | 445,424 | +1.11(+3.11%) |
Mar 03, 2020 | 36.54 | 37.63 | 35.65 | 35.77 | 824,013 | -0.97(-2.64%) |
Mar 02, 2020 | 36.98 | 37.25 | 35.73 | 36.74 | 1,033,710 | +0.02(+0.06%) |
Feb 28, 2020 | 35.21 | 36.77 | 34.89 | 36.72 | 1,331,419 | +0.14(+0.37%) |
Feb 27, 2020 | 37.20 | 37.39 | 36.58 | 36.58 | 1,012,624 | -1.29(-3.42%) |
Feb 26, 2020 | 37.74 | 38.41 | 37.57 | 37.88 | 786,669 | +0.34(+0.90%) |
Feb 25, 2020 | 38.47 | 38.50 | 37.24 | 37.54 | 1,136,751 | -0.55(-1.44%) |
Feb 24, 2020 | 38.72 | 39.03 | 37.94 | 38.09 | 1,383,455 | -1.87(-4.68%) |
Feb 21, 2020 | 40.48 | 40.60 | 39.92 | 39.96 | 447,864 | -0.63(-1.55%) |
Feb 20, 2020 | 40.56 | 40.85 | 40.08 | 40.59 | 502,662 | -0.05(-0.11%) |
Feb 19, 2020 | 40.81 | 41.12 | 40.59 | 40.63 | 758,429 | -0.13(-0.31%) |
Feb 18, 2020 | 40.69 | 40.92 | 40.44 | 40.76 | 516,663 | -0.16(-0.38%) |
Feb 14, 2020 | 41.04 | 41.14 | 40.79 | 40.92 | 414,738 | -0.09(-0.22%) |
Feb 13, 2020 | 40.85 | 41.28 | 40.62 | 41.01 | 461,386 | -0.23(-0.55%) |
Feb 12, 2020 | 40.96 | 41.33 | 40.80 | 41.23 | 347,325 | +0.47(+1.16%) |
Feb 11, 2020 | 40.84 | 41.46 | 40.59 | 40.76 | 451,602 | +0.04(+0.09%) |
Feb 10, 2020 | 40.79 | 40.95 | 40.54 | 40.73 | 324,662 | -0.13(-0.31%) |
Feb 07, 2020 | 41.45 | 41.54 | 40.78 | 40.85 | 507,049 | -0.83(-2.00%) |
Feb 06, 2020 | 41.82 | 42.04 | 41.58 | 41.69 | 548,221 | -0.14(-0.33%) |
Feb 05, 2020 | 42.00 | 42.10 | 41.48 | 41.82 | 976,258 | +0.10(+0.24%) |
Feb 04, 2020 | 41.59 | 41.83 | 41.26 | 41.72 | 1,277,340 | +0.30(+0.72%) |
Feb 03, 2020 | 40.52 | 41.51 | 40.39 | 41.42 | 2,166,218 | +0.97(+2.40%) |
Jan 31, 2020 | 41.76 | 43.41 | 39.74 | 40.45 | 2,188,501 | +0.82(+2.06%) |
Jan 30, 2020 | 39.23 | 39.65 | 39.00 | 39.64 | 538,405 | +0.06(+0.16%) |
Jan 29, 2020 | 40.70 | 40.70 | 39.56 | 39.57 | 387,845 | -0.82(-2.02%) |
Jan 28, 2020 | 40.79 | 40.79 | 40.18 | 40.39 | 518,298 | +0.05(+0.11%) |
Jan 27, 2020 | 40.44 | 40.75 | 40.16 | 40.34 | 474,344 | -0.86(-2.09%) |
Jan 24, 2020 | 42.07 | 42.07 | 41.10 | 41.21 | 394,960 | -0.73(-1.73%) |
Jan 23, 2020 | 41.39 | 42.00 | 41.09 | 41.93 | 663,756 | +0.63(+1.54%) |
Jan 22, 2020 | 41.48 | 41.55 | 40.93 | 41.30 | 758,870 | -0.02(-0.04%) |
Jan 21, 2020 | 41.47 | 41.79 | 41.24 | 41.31 | 634,045 | -0.45(-1.07%) |
Jan 17, 2020 | 42.10 | 42.25 | 41.14 | 41.76 | 967,653 | +0.55(+1.33%) |
Jan 16, 2020 | 40.72 | 41.22 | 40.42 | 41.21 | 956,015 | +0.86(+2.13%) |
Jan 15, 2020 | 40.27 | 40.73 | 40.15 | 40.35 | 556,521 | +0.11(+0.27%) |
Jan 14, 2020 | 40.21 | 40.34 | 39.66 | 40.24 | 462,641 | -0.03(-0.08%) |
Jan 13, 2020 | 39.44 | 40.34 | 39.44 | 40.28 | 810,207 | +0.97(+2.46%) |
Jan 10, 2020 | 39.93 | 39.97 | 39.14 | 39.31 | 728,580 | -0.66(-1.66%) |
Jan 09, 2020 | 38.91 | 40.24 | 38.80 | 39.97 | 2,527,023 | +2.02(+5.31%) |
Jan 08, 2020 | 38.01 | 38.21 | 37.76 | 37.96 | 590,294 | -0.06(-0.15%) |
Jan 07, 2020 | 38.02 | 38.16 | 37.77 | 38.02 | 390,239 | +0.02(+0.05%) |
Jan 06, 2020 | 38.09 | 38.28 | 37.84 | 38.00 | 637,917 | -0.40(-1.04%) |
Jan 03, 2020 | 37.88 | 38.53 | 37.88 | 38.40 | 587,696 | -0.31(-0.80%) |
Jan 02, 2020 | 38.55 | 38.79 | 38.15 | 38.70 | 589,786 | +0.33(+0.85%) |
Dec 31, 2019 | 38.33 | 38.67 | 38.25 | 38.38 | 552,282 | -0.04(-0.09%) |
Dec 30, 2019 | 38.52 | 38.55 | 38.11 | 38.41 | 402,415 | -0.10(-0.26%) |
Dec 27, 2019 | 38.71 | 38.80 | 38.39 | 38.51 | 239,403 | -0.10(-0.26%) |
Dec 26, 2019 | 38.62 | 38.97 | 38.54 | 38.61 | 173,264 | +0.03(+0.07%) |
Dec 24, 2019 | 39.01 | 39.01 | 38.48 | 38.59 | 99,071 | -0.44(-1.12%) |
Dec 23, 2019 | 38.81 | 39.47 | 38.44 | 39.02 | 633,538 | +0.47(+1.22%) |
Dec 20, 2019 | 38.89 | 38.89 | 38.35 | 38.55 | 2,077,845 | -0.15(-0.40%) |
Dec 19, 2019 | 38.44 | 38.73 | 38.04 | 38.70 | 500,426 | +0.33(+0.85%) |
Dec 18, 2019 | 38.53 | 38.67 | 37.79 | 38.38 | 866,038 | -0.26(-0.68%) |
Dec 17, 2019 | 38.60 | 38.90 | 37.83 | 38.64 | 747,221 | +0.14(+0.35%) |
Dec 16, 2019 | 38.76 | 38.95 | 38.39 | 38.50 | 495,242 | -0.06(-0.16%) |
Dec 13, 2019 | 38.43 | 38.89 | 38.20 | 38.57 | 588,358 | +0.23(+0.59%) |
Dec 12, 2019 | 37.87 | 38.76 | 37.84 | 38.34 | 788,803 | +0.44(+1.15%) |
Dec 11, 2019 | 38.09 | 38.16 | 37.72 | 37.91 | 258,242 | -0.10(-0.26%) |
Dec 10, 2019 | 37.94 | 38.48 | 37.71 | 38.01 | 753,216 | +0.00(+0.00%) |
Dec 09, 2019 | 37.87 | 38.18 | 37.70 | 38.01 | 577,386 | +0.08(+0.22%) |
Dec 06, 2019 | 37.63 | 38.12 | 37.57 | 37.92 | 619,801 | +0.60(+1.60%) |
Dec 05, 2019 | 37.39 | 37.61 | 37.11 | 37.33 | 406,172 | +0.04(+0.10%) |
Dec 04, 2019 | 37.29 | 37.82 | 37.22 | 37.29 | 556,922 | +0.36(+0.98%) |
Dec 03, 2019 | 36.92 | 37.09 | 36.57 | 36.93 | 470,254 | -0.44(-1.16%) |
Dec 02, 2019 | 38.19 | 38.31 | 37.33 | 37.36 | 316,815 | -0.82(-2.14%) |
Nov 29, 2019 | 38.68 | 38.87 | 37.16 | 38.18 | 303,391 | -0.68(-1.75%) |
Nov 27, 2019 | 38.50 | 38.93 | 38.40 | 38.86 | 324,904 | +0.40(+1.04%) |
Nov 26, 2019 | 38.44 | 38.64 | 38.32 | 38.46 | 643,310 | +0.00(+0.00%) |
Nov 25, 2019 | 38.31 | 38.48 | 38.14 | 38.46 | 769,590 | +0.31(+0.81%) |
Nov 22, 2019 | 38.69 | 38.93 | 38.10 | 38.15 | 400,256 | -0.51(-1.31%) |
Nov 21, 2019 | 39.57 | 39.57 | 38.58 | 38.66 | 474,717 | -0.58(-1.48%) |
Nov 20, 2019 | 38.93 | 39.45 | 38.80 | 39.24 | 1,687,002 | +0.24(+0.63%) |
Nov 19, 2019 | 39.21 | 39.23 | 38.72 | 38.99 | 634,615 | +0.08(+0.21%) |
Nov 18, 2019 | 39.22 | 39.27 | 38.84 | 38.91 | 417,613 | -0.48(-1.22%) |
Nov 15, 2019 | 39.25 | 39.56 | 39.16 | 39.39 | 465,016 | +0.38(+0.98%) |
Nov 14, 2019 | 39.06 | 39.08 | 38.70 | 39.01 | 346,168 | -0.09(-0.23%) |
Nov 13, 2019 | 38.99 | 39.49 | 38.83 | 39.10 | 486,507 | +0.05(+0.12%) |
Nov 12, 2019 | 39.36 | 39.52 | 38.90 | 39.06 | 781,895 | -0.29(-0.74%) |
Nov 11, 2019 | 39.22 | 39.79 | 39.21 | 39.35 | 842,180 | -0.09(-0.23%) |
Nov 08, 2019 | 38.91 | 39.46 | 38.74 | 39.44 | 534,741 | +0.39(+1.00%) |
Nov 07, 2019 | 38.89 | 39.33 | 38.89 | 39.05 | 680,702 | +0.49(+1.27%) |
Nov 06, 2019 | 39.06 | 39.06 | 38.50 | 38.56 | 658,363 | -0.44(-1.13%) |
Nov 05, 2019 | 38.97 | 39.27 | 38.60 | 39.00 | 921,827 | +0.02(+0.05%) |
Nov 04, 2019 | 38.28 | 39.31 | 37.38 | 38.98 | 1,039,215 | +0.56(+1.45%) |
Nov 01, 2019 | 37.40 | 38.45 | 37.23 | 38.42 | 615,675 | +1.13(+3.02%) |
Oct 31, 2019 | 37.57 | 37.71 | 36.87 | 37.30 | 616,898 | -0.44(-1.17%) |
Oct 30, 2019 | 37.84 | 39.52 | 37.14 | 37.74 | 865,515 | +0.85(+2.30%) |
Oct 29, 2019 | 36.89 | 37.10 | 36.59 | 36.89 | 511,051 | -0.01(-0.02%) |
Oct 28, 2019 | 37.20 | 37.27 | 36.86 | 36.90 | 666,900 | +0.05(+0.15%) |
Oct 25, 2019 | 36.84 | 37.41 | 36.80 | 36.85 | 499,376 | +0.03(+0.07%) |
Oct 24, 2019 | 36.95 | 37.06 | 36.54 | 36.82 | 765,713 | +0.19(+0.52%) |
Oct 23, 2019 | 36.93 | 37.20 | 36.62 | 36.63 | 785,886 | -0.19(-0.51%) |
Oct 22, 2019 | 37.09 | 37.23 | 36.54 | 36.82 | 273,993 | -0.12(-0.32%) |
Oct 21, 2019 | 37.01 | 37.41 | 36.75 | 36.94 | 369,739 | +0.33(+0.91%) |
Oct 18, 2019 | 36.62 | 37.07 | 35.92 | 36.60 | 344,458 | -0.28(-0.76%) |
Oct 17, 2019 | 36.47 | 36.98 | 36.44 | 36.88 | 403,341 | +0.59(+1.61%) |
Oct 16, 2019 | 36.50 | 36.54 | 36.11 | 36.30 | 308,080 | -0.35(-0.95%) |
Oct 15, 2019 | 36.94 | 37.14 | 36.63 | 36.64 | 265,298 | -0.04(-0.11%) |
Oct 14, 2019 | 36.55 | 36.90 | 36.44 | 36.68 | 380,122 | +0.01(+0.02%) |
Oct 11, 2019 | 36.03 | 37.05 | 36.03 | 36.68 | 470,967 | +1.02(+2.86%) |
Oct 10, 2019 | 35.41 | 35.80 | 35.26 | 35.66 | 265,027 | +0.35(+1.00%) |
Oct 09, 2019 | 35.34 | 35.50 | 35.13 | 35.31 | 386,914 | +0.21(+0.59%) |
Oct 08, 2019 | 35.87 | 35.90 | 35.05 | 35.10 | 385,123 | -1.12(-3.09%) |
Oct 07, 2019 | 36.35 | 36.56 | 36.14 | 36.22 | 469,195 | -0.31(-0.84%) |
Oct 04, 2019 | 36.36 | 36.60 | 36.21 | 36.52 | 427,466 | +0.34(+0.95%) |
Oct 03, 2019 | 35.87 | 36.31 | 35.42 | 36.18 | 534,406 | +0.24(+0.68%) |
Oct 02, 2019 | 36.83 | 36.83 | 35.69 | 35.94 | 670,273 | -1.19(-3.20%) |
Oct 01, 2019 | 38.00 | 38.27 | 36.87 | 37.13 | 438,762 | -0.71(-1.88%) |
Sep 30, 2019 | 37.96 | 38.09 | 37.78 | 37.84 | 381,825 | +0.01(+0.02%) |
Sep 27, 2019 | 37.94 | 38.28 | 37.57 | 37.83 | 632,654 | +0.03(+0.07%) |
Sep 26, 2019 | 37.91 | 38.00 | 37.67 | 37.80 | 475,936 | -0.13(-0.33%) |
Sep 25, 2019 | 37.82 | 38.06 | 37.49 | 37.93 | 640,834 | +0.14(+0.36%) |
Sep 24, 2019 | 38.01 | 38.40 | 37.65 | 37.79 | 605,553 | -0.21(-0.55%) |
Sep 23, 2019 | 38.46 | 38.53 | 37.99 | 38.00 | 796,898 | -0.51(-1.33%) |
Sep 20, 2019 | 39.26 | 39.26 | 38.48 | 38.51 | 1,723,070 | -0.63(-1.61%) |
Sep 19, 2019 | 39.31 | 39.51 | 39.11 | 39.14 | 587,996 | -0.05(-0.12%) |
Sep 18, 2019 | 39.20 | 39.42 | 38.78 | 39.19 | 524,396 | -0.05(-0.14%) |
Sep 17, 2019 | 39.53 | 39.63 | 38.43 | 39.24 | 516,683 | -0.41(-1.05%) |
Sep 16, 2019 | 39.63 | 39.90 | 39.15 | 39.66 | 396,277 | -0.16(-0.41%) |
Sep 13, 2019 | 40.25 | 40.25 | 39.78 | 39.82 | 691,691 | -0.37(-0.92%) |
Sep 12, 2019 | 40.31 | 40.60 | 40.05 | 40.19 | 469,328 | +0.12(+0.29%) |
Sep 11, 2019 | 39.56 | 40.08 | 39.25 | 40.07 | 741,533 | +0.62(+1.58%) |
Sep 10, 2019 | 38.86 | 39.50 | 38.51 | 39.45 | 819,230 | +0.59(+1.53%) |
Sep 09, 2019 | 38.71 | 39.08 | 38.47 | 38.86 | 853,858 | +0.36(+0.94%) |
Sep 06, 2019 | 38.99 | 38.99 | 38.42 | 38.50 | 611,458 | -0.35(-0.90%) |
Sep 05, 2019 | 38.58 | 39.16 | 38.57 | 38.85 | 839,732 | +0.68(+1.79%) |
Sep 04, 2019 | 37.68 | 38.25 | 37.57 | 38.16 | 646,736 | +0.87(+2.34%) |
Sep 03, 2019 | 37.55 | 37.66 | 37.04 | 37.29 | 622,075 | -0.56(-1.48%) |
Aug 30, 2019 | 38.40 | 38.54 | 37.74 | 37.85 | 710,224 | -0.36(-0.94%) |
Aug 29, 2019 | 37.59 | 38.28 | 37.57 | 38.21 | 551,609 | +1.01(+2.71%) |
Aug 28, 2019 | 37.21 | 37.49 | 37.00 | 37.20 | 659,415 | -0.14(-0.36%) |
Aug 27, 2019 | 38.16 | 38.23 | 37.31 | 37.33 | 393,768 | -0.59(-1.57%) |
Aug 26, 2019 | 37.79 | 38.06 | 37.46 | 37.93 | 625,121 | +0.61(+1.64%) |
Aug 23, 2019 | 38.26 | 38.50 | 37.18 | 37.32 | 314,052 | -1.15(-3.00%) |
Aug 22, 2019 | 38.69 | 38.80 | 38.32 | 38.47 | 211,902 | -0.01(-0.02%) |
Aug 21, 2019 | 38.44 | 38.60 | 38.14 | 38.48 | 363,324 | +0.36(+0.95%) |
Aug 20, 2019 | 38.63 | 38.69 | 38.09 | 38.12 | 498,953 | -0.54(-1.40%) |
Aug 19, 2019 | 39.01 | 39.19 | 38.51 | 38.66 | 499,226 | +0.08(+0.21%) |
Aug 16, 2019 | 37.96 | 38.66 | 37.96 | 38.58 | 386,406 | +0.92(+2.44%) |
Aug 15, 2019 | 38.06 | 38.06 | 37.35 | 37.66 | 714,777 | -0.23(-0.62%) |
Aug 14, 2019 | 38.91 | 38.91 | 37.87 | 37.89 | 633,770 | -1.64(-4.15%) |
Aug 13, 2019 | 38.93 | 39.80 | 38.87 | 39.53 | 805,104 | +0.61(+1.57%) |
Aug 12, 2019 | 39.07 | 39.41 | 38.90 | 38.92 | 616,036 | -0.51(-1.30%) |
Aug 09, 2019 | 39.17 | 39.69 | 38.78 | 39.43 | 766,154 | +0.10(+0.25%) |
Aug 08, 2019 | 38.46 | 39.37 | 38.36 | 39.33 | 1,035,370 | +1.03(+2.69%) |
Aug 07, 2019 | 37.31 | 38.36 | 37.21 | 38.30 | 988,910 | +0.66(+1.76%) |
Aug 06, 2019 | 37.31 | 37.84 | 37.21 | 37.64 | 1,144,385 | +0.46(+1.23%) |
Aug 05, 2019 | 37.17 | 37.69 | 36.99 | 37.18 | 1,278,642 | -0.65(-1.71%) |
Aug 02, 2019 | 37.66 | 37.90 | 37.03 | 37.83 | 909,717 | -0.21(-0.57%) |
Aug 01, 2019 | 37.16 | 38.75 | 36.74 | 38.04 | 1,296,535 | +0.63(+1.68%) |
Jul 31, 2019 | 38.42 | 38.47 | 35.92 | 37.42 | 2,224,521 | -3.03(-7.49%) |
Jul 30, 2019 | 40.10 | 40.67 | 40.10 | 40.45 | 657,583 | +0.02(+0.04%) |
Jul 29, 2019 | 40.54 | 40.66 | 40.27 | 40.43 | 609,576 | -0.07(-0.18%) |
Jul 26, 2019 | 40.71 | 40.88 | 40.22 | 40.50 | 1,024,897 | -0.02(-0.04%) |
Jul 25, 2019 | 40.27 | 40.61 | 39.73 | 40.52 | 805,374 | +0.25(+0.62%) |
Jul 24, 2019 | 39.99 | 40.40 | 39.95 | 40.27 | 656,327 | +0.33(+0.83%) |
Jul 23, 2019 | 39.04 | 39.95 | 39.00 | 39.93 | 1,205,327 | +1.00(+2.58%) |
Jul 22, 2019 | 38.75 | 39.15 | 38.71 | 38.93 | 813,549 | +0.27(+0.70%) |
Jul 19, 2019 | 38.72 | 39.01 | 38.64 | 38.66 | 527,236 | +0.13(+0.33%) |
Jul 18, 2019 | 38.39 | 38.67 | 38.18 | 38.54 | 383,130 | -0.03(-0.07%) |
Jul 17, 2019 | 38.53 | 38.92 | 38.45 | 38.56 | 507,022 | +0.04(+0.12%) |
Jul 16, 2019 | 38.38 | 38.70 | 38.35 | 38.52 | 354,508 | -0.03(-0.07%) |
Jul 15, 2019 | 38.64 | 38.64 | 38.20 | 38.55 | 383,623 | -0.05(-0.14%) |
Jul 12, 2019 | 38.25 | 38.71 | 38.17 | 38.60 | 322,101 | +0.46(+1.20%) |
Jul 11, 2019 | 38.61 | 38.62 | 37.96 | 38.14 | 765,209 | -0.43(-1.12%) |
Jul 10, 2019 | 38.26 | 38.60 | 38.21 | 38.57 | 1,244,682 | +0.65(+1.73%) |
Jul 09, 2019 | 37.48 | 37.95 | 37.48 | 37.92 | 502,546 | +0.21(+0.57%) |
Jul 08, 2019 | 37.76 | 38.03 | 37.54 | 37.70 | 601,794 | -0.22(-0.59%) |
Jul 05, 2019 | 38.17 | 38.32 | 37.60 | 37.93 | 438,508 | -0.39(-1.01%) |
Jul 03, 2019 | 38.46 | 38.59 | 38.19 | 38.31 | 369,646 | -0.08(-0.21%) |
Jul 02, 2019 | 38.22 | 38.42 | 37.86 | 38.39 | 1,038,760 | -0.04(-0.12%) |
Jul 01, 2019 | 38.30 | 38.63 | 38.19 | 38.44 | 1,539,713 | +0.82(+2.17%) |
Jun 28, 2019 | 37.38 | 37.78 | 37.19 | 37.62 | 3,420,007 | +0.44(+1.18%) |
Jun 27, 2019 | 36.67 | 37.26 | 36.57 | 37.18 | 582,370 | +0.55(+1.49%) |
Jun 26, 2019 | 36.07 | 36.77 | 35.93 | 36.64 | 1,286,083 | +0.82(+2.30%) |
Jun 25, 2019 | 36.07 | 36.24 | 35.81 | 35.81 | 608,710 | -0.23(-0.65%) |
Jun 24, 2019 | 36.00 | 36.31 | 35.99 | 36.05 | 617,187 | -0.03(-0.07%) |
Jun 21, 2019 | 36.07 | 36.63 | 35.85 | 36.07 | 1,283,158 | -0.06(-0.17%) |
Jun 20, 2019 | 36.43 | 36.71 | 36.02 | 36.14 | 461,547 | +0.13(+0.37%) |
Jun 19, 2019 | 35.88 | 36.16 | 35.69 | 36.00 | 424,522 | +0.13(+0.37%) |
Jun 18, 2019 | 35.91 | 36.25 | 35.74 | 35.87 | 496,954 | +0.18(+0.50%) |
Jun 17, 2019 | 35.72 | 36.06 | 35.45 | 35.69 | 376,418 | -0.05(-0.15%) |
Jun 14, 2019 | 36.05 | 36.10 | 35.56 | 35.74 | 418,976 | -0.45(-1.24%) |
Jun 13, 2019 | 35.97 | 36.21 | 35.84 | 36.19 | 766,993 | +0.27(+0.75%) |
Jun 12, 2019 | 35.83 | 36.12 | 35.55 | 35.92 | 965,884 | +0.06(+0.17%) |
Jun 11, 2019 | 36.52 | 36.63 | 35.74 | 35.86 | 862,834 | -0.28(-0.77%) |
Jun 10, 2019 | 36.09 | 36.50 | 34.95 | 36.14 | 950,938 | +0.18(+0.50%) |
Jun 07, 2019 | 35.87 | 36.23 | 35.69 | 35.96 | 570,540 | +0.20(+0.55%) |
Jun 06, 2019 | 35.61 | 35.87 | 35.38 | 35.76 | 687,933 | +0.24(+0.68%) |
Jun 05, 2019 | 35.74 | 35.94 | 34.93 | 35.52 | 692,747 | +0.13(+0.35%) |
Jun 04, 2019 | 34.57 | 35.39 | 34.43 | 35.39 | 877,746 | +1.24(+3.62%) |
Jun 03, 2019 | 34.54 | 34.70 | 34.06 | 34.16 | 624,014 | -0.42(-1.22%) |
May 31, 2019 | 34.68 | 34.91 | 34.46 | 34.58 | 707,149 | -0.56(-1.61%) |
May 30, 2019 | 35.40 | 35.44 | 34.97 | 35.14 | 554,139 | +0.13(+0.36%) |
May 29, 2019 | 35.11 | 35.35 | 34.83 | 35.02 | 483,586 | -0.35(-0.99%) |
May 28, 2019 | 35.99 | 36.23 | 35.33 | 35.36 | 553,221 | -0.53(-1.47%) |
May 24, 2019 | 35.55 | 36.25 | 35.45 | 35.89 | 601,344 | +0.55(+1.55%) |
May 23, 2019 | 35.61 | 35.80 | 35.18 | 35.35 | 498,755 | -0.51(-1.42%) |
May 22, 2019 | 35.58 | 36.26 | 35.43 | 35.86 | 477,727 | +0.09(+0.25%) |
May 21, 2019 | 35.59 | 35.89 | 35.37 | 35.77 | 474,001 | +0.44(+1.24%) |
May 20, 2019 | 35.75 | 35.75 | 35.29 | 35.33 | 465,576 | -0.69(-1.92%) |
May 17, 2019 | 36.76 | 36.95 | 35.97 | 36.02 | 402,682 | -1.15(-3.09%) |
May 16, 2019 | 36.83 | 37.26 | 36.71 | 37.17 | 379,124 | +0.43(+1.17%) |
May 15, 2019 | 36.51 | 37.01 | 36.51 | 36.74 | 298,891 | -0.12(-0.32%) |
May 14, 2019 | 36.54 | 37.26 | 36.54 | 36.85 | 413,560 | +0.45(+1.23%) |
May 13, 2019 | 37.22 | 37.49 | 36.39 | 36.40 | 370,572 | -1.53(-4.04%) |
May 10, 2019 | 37.53 | 38.10 | 37.16 | 37.94 | 487,727 | +0.23(+0.62%) |
May 09, 2019 | 37.55 | 37.79 | 37.00 | 37.70 | 357,403 | -0.20(-0.54%) |
May 08, 2019 | 37.96 | 38.48 | 37.84 | 37.91 | 417,186 | -0.12(-0.33%) |
May 07, 2019 | 38.35 | 38.69 | 37.67 | 38.03 | 579,640 | -0.74(-1.91%) |
May 06, 2019 | 38.80 | 38.91 | 38.26 | 38.77 | 740,156 | -0.71(-1.80%) |
May 03, 2019 | 39.41 | 39.73 | 38.91 | 39.48 | 1,057,594 | +0.50(+1.28%) |
May 02, 2019 | 38.83 | 39.39 | 38.37 | 38.99 | 1,339,558 | +0.03(+0.07%) |
May 01, 2019 | 35.64 | 39.16 | 35.63 | 38.96 | 3,620,810 | -2.99(-7.13%) |
Apr 30, 2019 | 41.87 | 42.06 | 41.37 | 41.95 | 961,705 | -0.04(-0.08%) |
Apr 29, 2019 | 42.45 | 42.95 | 41.91 | 41.99 | 820,933 | -0.51(-1.19%) |
Apr 26, 2019 | 42.04 | 42.53 | 41.77 | 42.50 | 249,578 | +0.40(+0.95%) |
Apr 25, 2019 | 42.45 | 42.45 | 41.84 | 42.09 | 313,985 | -0.37(-0.86%) |
Apr 24, 2019 | 42.10 | 42.61 | 42.07 | 42.46 | 354,744 | +0.31(+0.74%) |
Apr 23, 2019 | 41.77 | 42.52 | 41.77 | 42.15 | 422,027 | +0.53(+1.26%) |
Apr 22, 2019 | 41.67 | 41.84 | 41.13 | 41.62 | 267,715 | -0.19(-0.45%) |
Apr 18, 2019 | 41.56 | 41.87 | 41.01 | 41.81 | 277,534 | +0.35(+0.84%) |
Apr 17, 2019 | 42.22 | 42.30 | 41.32 | 41.46 | 296,063 | -0.58(-1.38%) |
Apr 16, 2019 | 42.00 | 42.22 | 41.76 | 42.04 | 326,155 | +0.29(+0.68%) |
Apr 15, 2019 | 41.92 | 42.22 | 41.61 | 41.76 | 277,962 | -0.29(-0.70%) |
Apr 12, 2019 | 41.44 | 42.07 | 41.12 | 42.05 | 279,779 | +0.79(+1.92%) |
Apr 11, 2019 | 41.31 | 41.42 | 41.06 | 41.26 | 361,313 | +0.01(+0.02%) |
Apr 10, 2019 | 41.11 | 41.27 | 40.84 | 41.25 | 311,380 | +0.20(+0.48%) |
Apr 09, 2019 | 41.28 | 41.43 | 40.95 | 41.05 | 297,487 | -0.38(-0.92%) |
Apr 08, 2019 | 41.03 | 41.47 | 40.95 | 41.44 | 311,542 | +0.29(+0.71%) |
Apr 05, 2019 | 40.90 | 41.16 | 40.59 | 41.14 | 369,260 | +0.33(+0.81%) |
Apr 04, 2019 | 40.73 | 40.90 | 40.26 | 40.81 | 826,430 | +0.18(+0.44%) |
Apr 03, 2019 | 40.21 | 40.81 | 40.07 | 40.63 | 659,025 | +0.61(+1.54%) |
Apr 02, 2019 | 40.46 | 40.51 | 39.66 | 40.02 | 430,875 | -0.44(-1.08%) |