Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.23 | 36.64 | 34.99 | 35.66 | 464,267 | -0.58(-1.61%) |
Mar 30, 2020 | 34.45 | 36.51 | 34.14 | 36.25 | 621,366 | +2.12(+6.21%) |
Mar 27, 2020 | 35.93 | 36.50 | 33.69 | 34.13 | 388,346 | -3.23(-8.65%) |
Mar 26, 2020 | 34.48 | 37.68 | 34.48 | 37.36 | 404,063 | +3.22(+9.44%) |
Mar 25, 2020 | 33.91 | 35.68 | 31.64 | 34.14 | 537,191 | +0.17(+0.51%) |
Mar 24, 2020 | 32.88 | 35.07 | 31.63 | 33.97 | 634,964 | +2.78(+8.92%) |
Mar 23, 2020 | 29.76 | 31.47 | 27.97 | 31.18 | 420,038 | +1.61(+5.45%) |
Mar 20, 2020 | 32.47 | 33.55 | 29.12 | 29.57 | 1,604,171 | -2.89(-8.89%) |
Mar 19, 2020 | 31.44 | 33.75 | 29.83 | 32.46 | 685,053 | +0.51(+1.59%) |
Mar 18, 2020 | 31.64 | 34.01 | 30.66 | 31.95 | 742,389 | -2.16(-6.33%) |
Mar 17, 2020 | 32.96 | 34.65 | 30.33 | 34.11 | 947,254 | +1.62(+4.99%) |
Mar 16, 2020 | 38.15 | 38.53 | 31.15 | 32.49 | 746,133 | -5.66(-14.83%) |
Mar 13, 2020 | 36.53 | 38.15 | 33.74 | 38.15 | 724,969 | +3.76(+10.93%) |
Mar 12, 2020 | 38.38 | 39.15 | 34.36 | 34.39 | 658,271 | -6.70(-16.31%) |
Mar 11, 2020 | 42.83 | 43.07 | 40.58 | 41.09 | 313,206 | -2.37(-5.45%) |
Mar 10, 2020 | 43.90 | 44.02 | 41.23 | 43.46 | 498,233 | +0.86(+2.03%) |
Mar 09, 2020 | 42.45 | 43.42 | 41.22 | 42.60 | 523,161 | -2.70(-5.97%) |
Mar 06, 2020 | 45.32 | 46.37 | 43.86 | 45.30 | 319,520 | -1.62(-3.45%) |
Mar 05, 2020 | 47.10 | 49.10 | 46.55 | 46.92 | 484,255 | -1.09(-2.28%) |
Mar 04, 2020 | 46.88 | 48.19 | 46.06 | 48.01 | 286,160 | +2.06(+4.49%) |
Mar 03, 2020 | 46.56 | 48.78 | 45.43 | 45.95 | 356,147 | -0.66(-1.42%) |
Mar 02, 2020 | 45.45 | 47.06 | 44.95 | 46.61 | 385,480 | +1.68(+3.73%) |
Feb 28, 2020 | 43.55 | 45.21 | 43.26 | 44.94 | 683,881 | -0.71(-1.55%) |
Feb 27, 2020 | 46.81 | 47.87 | 45.64 | 45.65 | 481,881 | -2.25(-4.70%) |
Feb 26, 2020 | 50.20 | 50.30 | 47.81 | 47.89 | 325,823 | -2.31(-4.59%) |
Feb 25, 2020 | 52.71 | 52.73 | 50.18 | 50.20 | 540,037 | -2.41(-4.58%) |
Feb 24, 2020 | 53.24 | 53.81 | 51.81 | 52.61 | 435,137 | -1.62(-2.98%) |
Feb 21, 2020 | 54.52 | 55.58 | 53.46 | 54.23 | 583,350 | -0.29(-0.53%) |
Feb 20, 2020 | 47.64 | 55.11 | 45.44 | 54.51 | 1,233,288 | +6.58(+13.73%) |
Feb 19, 2020 | 47.34 | 48.43 | 47.20 | 47.93 | 388,266 | +0.77(+1.64%) |
Feb 18, 2020 | 47.43 | 47.75 | 46.80 | 47.16 | 473,633 | -0.45(-0.94%) |
Feb 14, 2020 | 48.61 | 49.37 | 47.39 | 47.61 | 292,197 | -1.55(-3.15%) |
Feb 13, 2020 | 47.53 | 49.83 | 47.42 | 49.16 | 368,735 | +1.31(+2.74%) |
Feb 12, 2020 | 47.77 | 48.09 | 47.08 | 47.85 | 265,657 | +0.38(+0.81%) |
Feb 11, 2020 | 47.52 | 48.13 | 47.24 | 47.46 | 283,874 | +0.21(+0.45%) |
Feb 10, 2020 | 47.13 | 47.38 | 46.78 | 47.25 | 269,623 | +0.16(+0.35%) |
Feb 07, 2020 | 47.77 | 48.17 | 46.84 | 47.09 | 277,143 | -0.82(-1.72%) |
Feb 06, 2020 | 48.27 | 48.35 | 47.71 | 47.91 | 193,962 | -0.24(-0.50%) |
Feb 05, 2020 | 47.66 | 48.15 | 47.19 | 48.15 | 285,478 | +1.12(+2.38%) |
Feb 04, 2020 | 46.92 | 47.34 | 46.77 | 47.03 | 335,987 | +0.55(+1.19%) |
Feb 03, 2020 | 46.09 | 46.67 | 45.93 | 46.48 | 309,025 | +0.66(+1.44%) |
Jan 31, 2020 | 46.35 | 46.49 | 45.06 | 45.82 | 319,797 | -0.65(-1.40%) |
Jan 30, 2020 | 46.50 | 46.79 | 45.88 | 46.47 | 148,483 | -0.21(-0.45%) |
Jan 29, 2020 | 47.72 | 48.02 | 46.60 | 46.68 | 255,459 | -0.77(-1.63%) |
Jan 28, 2020 | 47.02 | 47.73 | 46.86 | 47.45 | 326,688 | +0.47(+1.00%) |
Jan 27, 2020 | 46.11 | 47.26 | 45.72 | 46.99 | 350,133 | +0.11(+0.22%) |
Jan 24, 2020 | 47.13 | 47.26 | 46.36 | 46.88 | 359,419 | -0.21(-0.45%) |
Jan 23, 2020 | 46.34 | 47.28 | 45.91 | 47.09 | 466,809 | +0.75(+1.61%) |
Jan 22, 2020 | 46.30 | 46.76 | 45.97 | 46.34 | 335,184 | +0.41(+0.90%) |
Jan 21, 2020 | 46.19 | 46.22 | 45.65 | 45.93 | 323,258 | -0.28(-0.60%) |
Jan 17, 2020 | 46.75 | 47.16 | 45.92 | 46.21 | 219,226 | -0.33(-0.70%) |
Jan 16, 2020 | 46.60 | 47.21 | 46.35 | 46.54 | 194,757 | +0.13(+0.29%) |
Jan 15, 2020 | 45.79 | 46.40 | 45.79 | 46.40 | 198,003 | +0.67(+1.46%) |
Jan 14, 2020 | 47.05 | 47.28 | 45.52 | 45.73 | 327,787 | -1.44(-3.06%) |
Jan 13, 2020 | 45.41 | 47.19 | 45.30 | 47.18 | 597,294 | +1.98(+4.38%) |
Jan 10, 2020 | 45.90 | 45.97 | 45.11 | 45.20 | 252,785 | -0.78(-1.71%) |
Jan 09, 2020 | 45.65 | 46.20 | 45.50 | 45.98 | 403,833 | +0.59(+1.31%) |
Jan 08, 2020 | 44.95 | 45.83 | 44.88 | 45.39 | 231,200 | +0.46(+1.02%) |
Jan 07, 2020 | 44.90 | 45.26 | 44.58 | 44.93 | 270,267 | -0.31(-0.68%) |
Jan 06, 2020 | 45.01 | 45.32 | 44.79 | 45.23 | 248,881 | -0.14(-0.32%) |
Jan 03, 2020 | 45.13 | 45.46 | 44.84 | 45.38 | 380,432 | +0.00(+0.00%) |
Jan 02, 2020 | 45.91 | 45.98 | 44.74 | 45.38 | 334,381 | -0.25(-0.55%) |
Dec 31, 2019 | 46.11 | 46.49 | 45.58 | 45.63 | 330,565 | -0.61(-1.32%) |
Dec 30, 2019 | 46.44 | 46.94 | 46.04 | 46.24 | 313,933 | -0.36(-0.78%) |
Dec 27, 2019 | 46.73 | 46.96 | 46.35 | 46.60 | 215,985 | -0.13(-0.29%) |
Dec 26, 2019 | 46.45 | 47.02 | 46.31 | 46.74 | 261,533 | +0.22(+0.47%) |
Dec 24, 2019 | 46.87 | 46.95 | 46.28 | 46.52 | 90,743 | -0.14(-0.31%) |
Dec 23, 2019 | 46.56 | 46.90 | 46.09 | 46.66 | 474,873 | +0.23(+0.49%) |
Dec 20, 2019 | 46.75 | 46.86 | 45.90 | 46.43 | 2,438,989 | -0.04(-0.08%) |
Dec 19, 2019 | 45.67 | 46.51 | 45.43 | 46.47 | 446,594 | +0.64(+1.40%) |
Dec 18, 2019 | 46.44 | 46.77 | 45.66 | 45.83 | 535,918 | -0.43(-0.93%) |
Dec 17, 2019 | 46.27 | 46.54 | 45.85 | 46.26 | 418,164 | +0.16(+0.35%) |
Dec 16, 2019 | 47.06 | 47.30 | 46.05 | 46.10 | 368,911 | -0.88(-1.87%) |
Dec 13, 2019 | 47.86 | 47.94 | 46.67 | 46.98 | 253,203 | -0.97(-2.02%) |
Dec 12, 2019 | 47.44 | 48.11 | 46.81 | 47.94 | 374,675 | +0.42(+0.89%) |
Dec 11, 2019 | 46.99 | 47.59 | 46.37 | 47.52 | 272,033 | +0.53(+1.12%) |
Dec 10, 2019 | 46.80 | 47.38 | 46.43 | 46.99 | 297,618 | +0.10(+0.20%) |
Dec 09, 2019 | 46.84 | 47.31 | 46.61 | 46.90 | 335,840 | -0.13(-0.28%) |
Dec 06, 2019 | 47.22 | 47.60 | 46.84 | 47.03 | 364,228 | +0.33(+0.72%) |
Dec 05, 2019 | 46.65 | 47.28 | 46.54 | 46.70 | 412,278 | +0.13(+0.29%) |
Dec 04, 2019 | 46.43 | 47.07 | 46.29 | 46.56 | 427,885 | +0.29(+0.62%) |
Dec 03, 2019 | 45.78 | 46.34 | 45.45 | 46.28 | 476,655 | +0.01(+0.02%) |
Dec 02, 2019 | 47.72 | 48.22 | 46.12 | 46.27 | 414,164 | -1.18(-2.48%) |
Nov 29, 2019 | 47.52 | 48.17 | 47.39 | 47.44 | 228,844 | -0.43(-0.90%) |
Nov 27, 2019 | 47.65 | 48.24 | 47.56 | 47.88 | 216,404 | +0.40(+0.85%) |
Nov 26, 2019 | 47.69 | 48.43 | 47.40 | 47.47 | 319,581 | -0.20(-0.42%) |
Nov 25, 2019 | 46.90 | 48.04 | 46.69 | 47.67 | 350,008 | +0.99(+2.11%) |
Nov 22, 2019 | 46.59 | 46.73 | 46.18 | 46.69 | 189,355 | +0.36(+0.77%) |
Nov 21, 2019 | 47.76 | 47.76 | 46.08 | 46.33 | 291,381 | -1.29(-2.70%) |
Nov 20, 2019 | 47.51 | 48.32 | 47.33 | 47.62 | 455,843 | -0.18(-0.38%) |
Nov 19, 2019 | 47.86 | 48.19 | 47.21 | 47.80 | 400,257 | +0.28(+0.58%) |
Nov 18, 2019 | 47.28 | 47.83 | 47.09 | 47.52 | 357,667 | +0.24(+0.50%) |
Nov 15, 2019 | 47.78 | 48.05 | 47.10 | 47.28 | 407,786 | -0.10(-0.22%) |
Nov 14, 2019 | 47.84 | 48.20 | 47.14 | 47.39 | 474,160 | -0.55(-1.15%) |
Nov 13, 2019 | 47.70 | 48.21 | 46.97 | 47.94 | 347,646 | +0.01(+0.02%) |
Nov 12, 2019 | 47.76 | 48.08 | 47.43 | 47.93 | 387,534 | +0.30(+0.62%) |
Nov 11, 2019 | 47.63 | 47.95 | 47.36 | 47.64 | 669,022 | -0.05(-0.10%) |
Nov 08, 2019 | 47.90 | 48.16 | 47.47 | 47.68 | 416,498 | -0.22(-0.46%) |
Nov 07, 2019 | 49.38 | 49.47 | 47.65 | 47.90 | 532,633 | -1.05(-2.14%) |
Nov 06, 2019 | 49.73 | 49.80 | 48.94 | 48.95 | 405,403 | -0.84(-1.68%) |
Nov 05, 2019 | 49.26 | 50.25 | 49.26 | 49.79 | 381,263 | +0.80(+1.63%) |
Nov 04, 2019 | 49.71 | 50.26 | 48.77 | 48.99 | 403,720 | -0.15(-0.31%) |
Nov 01, 2019 | 48.18 | 49.22 | 47.88 | 49.14 | 425,630 | +1.16(+2.42%) |
Oct 31, 2019 | 47.83 | 48.03 | 47.25 | 47.98 | 508,622 | +0.16(+0.34%) |
Oct 30, 2019 | 49.16 | 49.35 | 46.94 | 47.82 | 752,585 | -1.51(-3.07%) |
Oct 29, 2019 | 48.63 | 50.33 | 48.38 | 49.33 | 790,179 | +0.84(+1.73%) |
Oct 28, 2019 | 49.02 | 49.45 | 48.11 | 48.49 | 774,164 | +0.61(+1.27%) |
Oct 25, 2019 | 48.13 | 48.58 | 47.69 | 47.88 | 750,600 | -0.16(-0.34%) |
Oct 24, 2019 | 40.97 | 48.30 | 40.49 | 48.04 | 1,175,514 | +7.87(+19.59%) |
Oct 23, 2019 | 40.39 | 40.65 | 40.08 | 40.18 | 437,726 | -0.37(-0.92%) |
Oct 22, 2019 | 39.61 | 40.75 | 39.44 | 40.55 | 369,116 | +0.90(+2.26%) |
Oct 21, 2019 | 39.80 | 40.21 | 39.39 | 39.65 | 444,499 | +0.26(+0.65%) |
Oct 18, 2019 | 39.58 | 39.91 | 39.01 | 39.39 | 433,817 | -0.33(-0.84%) |
Oct 17, 2019 | 38.81 | 39.78 | 38.76 | 39.73 | 355,451 | +1.24(+3.22%) |
Oct 16, 2019 | 38.52 | 38.87 | 38.16 | 38.49 | 235,816 | -0.28(-0.71%) |
Oct 15, 2019 | 38.21 | 38.89 | 38.06 | 38.77 | 252,541 | +0.57(+1.50%) |
Oct 14, 2019 | 38.01 | 38.39 | 37.74 | 38.19 | 146,556 | -0.04(-0.10%) |
Oct 11, 2019 | 37.93 | 38.95 | 37.93 | 38.23 | 279,100 | +0.74(+1.98%) |
Oct 10, 2019 | 37.49 | 38.08 | 37.33 | 37.49 | 304,849 | +0.16(+0.43%) |
Oct 09, 2019 | 37.91 | 38.08 | 37.30 | 37.33 | 218,937 | -0.26(-0.68%) |
Oct 08, 2019 | 37.73 | 38.05 | 37.16 | 37.58 | 293,484 | -0.30(-0.80%) |
Oct 07, 2019 | 37.38 | 38.15 | 37.16 | 37.89 | 281,338 | +0.26(+0.68%) |
Oct 04, 2019 | 37.03 | 37.66 | 36.81 | 37.63 | 236,589 | +0.52(+1.41%) |
Oct 03, 2019 | 36.97 | 37.24 | 36.53 | 37.11 | 228,055 | +0.16(+0.44%) |
Oct 02, 2019 | 37.00 | 37.00 | 35.89 | 36.95 | 297,615 | -0.36(-0.97%) |
Oct 01, 2019 | 38.26 | 38.67 | 37.25 | 37.31 | 208,346 | -0.69(-1.81%) |
Sep 30, 2019 | 38.20 | 38.31 | 37.63 | 37.99 | 339,387 | -0.17(-0.45%) |
Sep 27, 2019 | 38.65 | 38.96 | 38.09 | 38.17 | 258,107 | -0.20(-0.52%) |
Sep 26, 2019 | 38.51 | 38.51 | 37.86 | 38.37 | 251,857 | -0.06(-0.15%) |
Sep 25, 2019 | 38.18 | 38.57 | 37.66 | 38.42 | 313,465 | +0.35(+0.93%) |
Sep 24, 2019 | 37.88 | 38.26 | 37.59 | 38.07 | 420,623 | +0.48(+1.27%) |
Sep 23, 2019 | 37.56 | 37.98 | 37.21 | 37.59 | 282,138 | -0.12(-0.33%) |
Sep 20, 2019 | 38.06 | 38.23 | 37.50 | 37.72 | 672,926 | -0.36(-0.95%) |
Sep 19, 2019 | 38.65 | 38.90 | 38.02 | 38.08 | 255,494 | -0.57(-1.48%) |
Sep 18, 2019 | 38.26 | 38.77 | 37.89 | 38.65 | 250,840 | +0.41(+1.07%) |
Sep 17, 2019 | 38.56 | 38.67 | 37.91 | 38.24 | 233,542 | -0.38(-0.99%) |
Sep 16, 2019 | 38.94 | 39.00 | 38.44 | 38.62 | 248,319 | -0.54(-1.39%) |
Sep 13, 2019 | 40.01 | 40.78 | 39.11 | 39.17 | 404,637 | -0.64(-1.60%) |
Sep 12, 2019 | 39.23 | 40.00 | 38.67 | 39.80 | 395,626 | +0.83(+2.13%) |
Sep 11, 2019 | 37.75 | 39.08 | 37.43 | 38.98 | 432,628 | +1.43(+3.81%) |
Sep 10, 2019 | 36.83 | 37.71 | 36.52 | 37.55 | 324,811 | +0.76(+2.07%) |
Sep 09, 2019 | 36.09 | 37.05 | 35.99 | 36.78 | 345,937 | +0.79(+2.20%) |
Sep 06, 2019 | 36.44 | 36.44 | 35.89 | 35.99 | 348,376 | -0.27(-0.74%) |
Sep 05, 2019 | 36.63 | 37.29 | 36.14 | 36.26 | 219,479 | +0.08(+0.21%) |
Sep 04, 2019 | 36.56 | 36.59 | 36.07 | 36.18 | 285,633 | +0.01(+0.03%) |
Sep 03, 2019 | 36.79 | 36.98 | 35.91 | 36.17 | 317,108 | -1.08(-2.89%) |
Aug 30, 2019 | 37.66 | 37.91 | 36.91 | 37.25 | 493,332 | -0.07(-0.18%) |
Aug 29, 2019 | 37.28 | 38.00 | 36.96 | 37.32 | 322,562 | +0.42(+1.14%) |
Aug 28, 2019 | 36.36 | 37.28 | 35.96 | 36.90 | 263,813 | +0.45(+1.23%) |
Aug 27, 2019 | 37.20 | 37.42 | 36.16 | 36.45 | 243,365 | -0.46(-1.24%) |
Aug 26, 2019 | 36.60 | 37.04 | 36.42 | 36.91 | 251,236 | +0.69(+1.89%) |
Aug 23, 2019 | 37.75 | 37.85 | 36.11 | 36.22 | 253,488 | -1.59(-4.21%) |
Aug 22, 2019 | 38.49 | 38.58 | 37.79 | 37.81 | 182,375 | -0.50(-1.32%) |
Aug 21, 2019 | 37.94 | 38.51 | 37.52 | 38.32 | 295,388 | +0.95(+2.55%) |
Aug 20, 2019 | 37.99 | 37.99 | 37.27 | 37.37 | 272,284 | -0.55(-1.46%) |
Aug 19, 2019 | 38.96 | 39.23 | 37.87 | 37.92 | 259,950 | -0.47(-1.22%) |
Aug 16, 2019 | 37.38 | 38.41 | 37.38 | 38.38 | 339,979 | +1.30(+3.49%) |
Aug 15, 2019 | 37.59 | 37.75 | 37.01 | 37.09 | 249,824 | -0.52(-1.39%) |
Aug 14, 2019 | 37.75 | 38.66 | 37.31 | 37.61 | 275,387 | -0.56(-1.47%) |
Aug 13, 2019 | 37.89 | 38.93 | 37.89 | 38.17 | 176,837 | +0.30(+0.78%) |
Aug 12, 2019 | 37.96 | 38.29 | 37.76 | 37.88 | 267,069 | -0.24(-0.62%) |
Aug 09, 2019 | 38.50 | 38.50 | 37.88 | 38.12 | 371,468 | -0.55(-1.43%) |
Aug 08, 2019 | 37.96 | 38.79 | 37.77 | 38.67 | 252,957 | +1.05(+2.79%) |
Aug 07, 2019 | 37.20 | 37.73 | 36.76 | 37.62 | 341,727 | -0.01(-0.03%) |
Aug 06, 2019 | 37.41 | 37.67 | 36.88 | 37.63 | 239,894 | +0.51(+1.39%) |
Aug 05, 2019 | 36.87 | 37.40 | 36.54 | 37.12 | 344,426 | -0.77(-2.04%) |
Aug 02, 2019 | 37.57 | 37.93 | 37.16 | 37.89 | 377,766 | +0.35(+0.94%) |
Aug 01, 2019 | 38.31 | 38.83 | 37.17 | 37.54 | 464,216 | -0.98(-2.55%) |
Jul 31, 2019 | 39.46 | 39.61 | 38.35 | 38.52 | 490,344 | -0.83(-2.11%) |
Jul 30, 2019 | 38.73 | 39.42 | 38.28 | 39.35 | 372,773 | +0.37(+0.95%) |
Jul 29, 2019 | 39.65 | 40.01 | 38.58 | 38.98 | 524,124 | -0.76(-1.92%) |
Jul 26, 2019 | 37.39 | 39.84 | 37.36 | 39.74 | 669,462 | +2.13(+5.68%) |
Jul 25, 2019 | 36.30 | 38.39 | 34.40 | 37.60 | 822,905 | +3.35(+9.79%) |
Jul 24, 2019 | 33.32 | 34.33 | 33.32 | 34.25 | 432,528 | +0.83(+2.48%) |
Jul 23, 2019 | 33.53 | 33.85 | 33.23 | 33.42 | 345,698 | -0.05(-0.14%) |
Jul 22, 2019 | 34.21 | 34.34 | 33.36 | 33.47 | 206,928 | -0.75(-2.20%) |
Jul 19, 2019 | 34.69 | 34.95 | 34.19 | 34.22 | 242,467 | -0.52(-1.51%) |
Jul 18, 2019 | 34.93 | 34.98 | 34.49 | 34.75 | 245,299 | -0.14(-0.41%) |
Jul 17, 2019 | 35.40 | 35.53 | 34.85 | 34.89 | 140,877 | -0.51(-1.45%) |
Jul 16, 2019 | 35.11 | 35.54 | 34.88 | 35.40 | 160,997 | +0.41(+1.17%) |
Jul 15, 2019 | 35.28 | 35.32 | 34.70 | 34.99 | 206,123 | -0.26(-0.73%) |
Jul 12, 2019 | 34.88 | 35.55 | 34.88 | 35.25 | 229,347 | +0.51(+1.45%) |
Jul 11, 2019 | 35.36 | 35.36 | 34.54 | 34.75 | 208,356 | -0.54(-1.54%) |
Jul 10, 2019 | 35.29 | 35.33 | 34.85 | 35.29 | 150,343 | +0.26(+0.73%) |
Jul 09, 2019 | 35.39 | 35.51 | 34.59 | 35.03 | 266,744 | -0.57(-1.61%) |
Jul 08, 2019 | 35.71 | 35.78 | 35.35 | 35.60 | 242,434 | -0.23(-0.64%) |
Jul 05, 2019 | 35.57 | 35.86 | 35.21 | 35.83 | 184,212 | +0.03(+0.08%) |
Jul 03, 2019 | 35.74 | 35.92 | 35.40 | 35.80 | 80,297 | +0.22(+0.62%) |
Jul 02, 2019 | 35.93 | 35.97 | 35.29 | 35.58 | 177,811 | -0.34(-0.95%) |
Jul 01, 2019 | 36.63 | 36.71 | 35.78 | 35.93 | 318,685 | -0.33(-0.92%) |
Jun 28, 2019 | 35.92 | 36.60 | 35.92 | 36.26 | 625,062 | +0.47(+1.30%) |
Jun 27, 2019 | 34.89 | 35.83 | 34.88 | 35.79 | 223,793 | +1.07(+3.07%) |
Jun 26, 2019 | 34.70 | 34.95 | 34.21 | 34.73 | 180,762 | +0.14(+0.41%) |
Jun 25, 2019 | 34.42 | 34.98 | 34.14 | 34.58 | 330,126 | +0.39(+1.14%) |
Jun 24, 2019 | 34.56 | 34.71 | 34.15 | 34.19 | 418,684 | -0.37(-1.07%) |
Jun 21, 2019 | 35.43 | 35.49 | 34.51 | 34.56 | 349,846 | -1.04(-2.92%) |
Jun 20, 2019 | 35.15 | 35.66 | 34.78 | 35.60 | 282,845 | +0.86(+2.47%) |
Jun 19, 2019 | 35.02 | 35.11 | 34.21 | 34.75 | 231,625 | -0.31(-0.90%) |
Jun 18, 2019 | 35.35 | 35.93 | 34.86 | 35.06 | 205,717 | -0.08(-0.22%) |
Jun 17, 2019 | 35.42 | 35.81 | 34.48 | 35.14 | 277,614 | -0.17(-0.49%) |
Jun 14, 2019 | 35.32 | 35.63 | 34.91 | 35.31 | 211,398 | +0.10(+0.30%) |
Jun 13, 2019 | 34.94 | 35.37 | 34.78 | 35.20 | 140,086 | +0.50(+1.46%) |
Jun 12, 2019 | 34.51 | 34.97 | 34.39 | 34.70 | 160,513 | +0.30(+0.89%) |
Jun 11, 2019 | 34.38 | 34.58 | 34.03 | 34.39 | 235,907 | +0.31(+0.92%) |
Jun 10, 2019 | 34.04 | 34.57 | 33.93 | 34.08 | 203,199 | +0.07(+0.20%) |
Jun 07, 2019 | 34.15 | 34.60 | 33.90 | 34.01 | 253,488 | +0.08(+0.22%) |
Jun 06, 2019 | 33.50 | 33.94 | 33.05 | 33.94 | 439,784 | +0.49(+1.45%) |
Jun 05, 2019 | 33.46 | 33.59 | 32.99 | 33.45 | 335,325 | +0.15(+0.46%) |
Jun 04, 2019 | 32.13 | 33.34 | 32.05 | 33.30 | 492,262 | +1.51(+4.73%) |
Jun 03, 2019 | 30.75 | 31.85 | 30.37 | 31.79 | 358,007 | +1.07(+3.47%) |
May 31, 2019 | 31.04 | 31.04 | 30.44 | 30.72 | 280,359 | -0.74(-2.36%) |
May 30, 2019 | 31.62 | 31.97 | 31.19 | 31.47 | 126,249 | -0.06(-0.18%) |
May 29, 2019 | 31.51 | 31.60 | 31.15 | 31.52 | 168,502 | -0.15(-0.48%) |
May 28, 2019 | 32.32 | 32.32 | 31.64 | 31.68 | 274,777 | -0.67(-2.08%) |
May 24, 2019 | 32.20 | 32.42 | 31.91 | 32.35 | 100,107 | +0.32(+1.01%) |
May 23, 2019 | 32.49 | 32.61 | 31.79 | 32.03 | 182,995 | -0.84(-2.56%) |
May 22, 2019 | 33.26 | 33.28 | 32.68 | 32.87 | 139,790 | -0.70(-2.09%) |
May 21, 2019 | 32.95 | 33.58 | 32.82 | 33.57 | 230,304 | +0.78(+2.37%) |
May 20, 2019 | 33.00 | 33.05 | 32.59 | 32.79 | 258,652 | -0.48(-1.45%) |
May 17, 2019 | 33.82 | 34.14 | 33.22 | 33.28 | 237,386 | -0.87(-2.55%) |
May 16, 2019 | 34.50 | 34.54 | 33.94 | 34.15 | 216,876 | -0.27(-0.77%) |
May 15, 2019 | 33.99 | 34.49 | 33.78 | 34.41 | 206,857 | +0.07(+0.19%) |
May 14, 2019 | 34.32 | 34.47 | 33.76 | 34.35 | 192,982 | +0.02(+0.06%) |
May 13, 2019 | 34.47 | 34.79 | 34.26 | 34.33 | 200,959 | -1.00(-2.84%) |
May 10, 2019 | 34.76 | 35.37 | 34.37 | 35.33 | 201,482 | +0.40(+1.14%) |
May 09, 2019 | 34.47 | 34.97 | 34.15 | 34.93 | 231,276 | +0.09(+0.27%) |
May 08, 2019 | 34.80 | 35.27 | 34.56 | 34.84 | 206,029 | +0.07(+0.19%) |
May 07, 2019 | 35.65 | 35.88 | 34.45 | 34.77 | 234,303 | -1.26(-3.50%) |
May 06, 2019 | 35.47 | 36.33 | 35.03 | 36.03 | 385,352 | +0.08(+0.21%) |
May 03, 2019 | 35.28 | 36.00 | 35.10 | 35.96 | 340,239 | +0.82(+2.35%) |
May 02, 2019 | 35.10 | 35.50 | 34.96 | 35.13 | 244,016 | +0.08(+0.22%) |
May 01, 2019 | 35.27 | 35.27 | 34.77 | 35.06 | 507,959 | +0.07(+0.19%) |
Apr 30, 2019 | 35.10 | 35.45 | 34.92 | 34.99 | 391,661 | -0.11(-0.32%) |
Apr 29, 2019 | 34.93 | 35.16 | 34.59 | 35.10 | 225,365 | +0.40(+1.15%) |
Apr 26, 2019 | 33.28 | 34.76 | 33.09 | 34.71 | 444,042 | +1.34(+4.00%) |
Apr 25, 2019 | 32.60 | 33.51 | 30.45 | 33.37 | 909,530 | +3.86(+13.09%) |
Apr 24, 2019 | 29.41 | 29.64 | 29.10 | 29.51 | 215,641 | +0.15(+0.52%) |
Apr 23, 2019 | 29.07 | 29.54 | 28.85 | 29.36 | 252,440 | +0.23(+0.78%) |
Apr 22, 2019 | 29.77 | 29.77 | 29.03 | 29.13 | 140,564 | -0.64(-2.16%) |
Apr 18, 2019 | 29.60 | 29.92 | 29.51 | 29.77 | 179,095 | +0.10(+0.35%) |
Apr 17, 2019 | 29.87 | 29.92 | 29.36 | 29.67 | 234,589 | -0.11(-0.38%) |
Apr 16, 2019 | 29.90 | 29.95 | 29.67 | 29.78 | 216,535 | -0.13(-0.44%) |
Apr 15, 2019 | 30.81 | 30.81 | 29.89 | 29.92 | 202,029 | -0.77(-2.50%) |
Apr 12, 2019 | 30.66 | 30.93 | 30.40 | 30.68 | 298,210 | +0.24(+0.78%) |
Apr 11, 2019 | 30.08 | 30.54 | 29.86 | 30.45 | 203,498 | +0.46(+1.55%) |
Apr 10, 2019 | 29.85 | 30.14 | 29.57 | 29.98 | 250,548 | +0.30(+1.02%) |
Apr 09, 2019 | 30.12 | 30.16 | 29.59 | 29.68 | 210,275 | -0.48(-1.60%) |
Apr 08, 2019 | 29.88 | 30.22 | 29.76 | 30.16 | 147,259 | +0.22(+0.73%) |
Apr 05, 2019 | 29.32 | 30.05 | 29.32 | 29.94 | 196,308 | +0.73(+2.50%) |
Apr 04, 2019 | 28.34 | 29.23 | 28.34 | 29.21 | 152,648 | +0.87(+3.07%) |
Apr 03, 2019 | 28.48 | 28.55 | 28.17 | 28.34 | 161,216 | +0.15(+0.54%) |
Apr 02, 2019 | 28.44 | 28.46 | 28.08 | 28.19 | 122,461 | -0.24(-0.83%) |