Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.26 | 28.93 | 27.94 | 28.66 | 363,737 | -0.11(-0.38%) |
Mar 30, 2020 | 27.86 | 29.34 | 27.86 | 28.77 | 220,371 | -0.30(-1.05%) |
Mar 27, 2020 | 28.52 | 29.45 | 28.11 | 29.07 | 170,500 | -0.94(-3.14%) |
Mar 26, 2020 | 29.81 | 30.18 | 29.13 | 30.02 | 169,476 | +1.54(+5.40%) |
Mar 25, 2020 | 28.02 | 29.20 | 27.83 | 28.48 | 241,263 | +1.32(+4.84%) |
Mar 24, 2020 | 27.02 | 27.48 | 26.72 | 27.16 | 215,992 | +0.95(+3.60%) |
Mar 23, 2020 | 26.40 | 26.89 | 25.48 | 26.22 | 382,695 | -0.60(-2.24%) |
Mar 20, 2020 | 26.70 | 27.49 | 26.50 | 26.82 | 511,500 | +0.85(+3.27%) |
Mar 19, 2020 | 25.24 | 26.58 | 25.24 | 25.97 | 523,132 | -0.76(-2.84%) |
Mar 18, 2020 | 26.30 | 27.65 | 25.64 | 26.73 | 1,415,751 | +0.17(+0.64%) |
Mar 17, 2020 | 26.77 | 27.10 | 26.09 | 26.56 | 1,623,605 | -0.20(-0.75%) |
Mar 16, 2020 | 25.02 | 27.80 | 25.02 | 26.76 | 866,663 | -0.96(-3.46%) |
Mar 13, 2020 | 28.54 | 28.57 | 26.70 | 27.72 | 1,044,100 | +0.40(+1.46%) |
Mar 12, 2020 | 28.70 | 28.72 | 27.00 | 27.32 | 605,272 | -3.37(-10.98%) |
Mar 11, 2020 | 31.45 | 31.60 | 30.39 | 30.69 | 110,891 | -2.02(-6.17%) |
Mar 10, 2020 | 32.48 | 32.74 | 31.50 | 32.71 | 147,834 | +0.25(+0.76%) |
Mar 09, 2020 | 33.03 | 33.69 | 32.06 | 32.46 | 101,378 | -1.63(-4.78%) |
Mar 06, 2020 | 33.53 | 34.14 | 33.49 | 34.09 | 81,800 | +0.41(+1.22%) |
Mar 05, 2020 | 33.88 | 34.20 | 33.63 | 33.68 | 106,518 | +0.01(+0.03%) |
Mar 04, 2020 | 33.33 | 33.80 | 33.10 | 33.67 | 98,639 | +0.62(+1.88%) |
Mar 03, 2020 | 33.42 | 33.80 | 32.86 | 33.05 | 195,267 | -0.49(-1.47%) |
Mar 02, 2020 | 33.08 | 33.59 | 32.89 | 33.54 | 217,771 | +1.16(+3.58%) |
Feb 28, 2020 | 32.36 | 32.42 | 31.40 | 32.38 | 131,000 | -0.49(-1.49%) |
Feb 27, 2020 | 33.17 | 33.56 | 32.86 | 32.87 | 114,233 | -0.71(-2.11%) |
Feb 26, 2020 | 33.49 | 33.98 | 33.47 | 33.58 | 98,292 | -0.08(-0.24%) |
Feb 25, 2020 | 33.89 | 34.09 | 33.63 | 33.66 | 106,834 | -0.88(-2.55%) |
Feb 24, 2020 | 34.22 | 34.66 | 34.22 | 34.54 | 130,913 | -1.40(-3.90%) |
Feb 21, 2020 | 35.89 | 35.98 | 35.71 | 35.94 | 59,800 | +0.10(+0.29%) |
Feb 20, 2020 | 35.87 | 35.90 | 35.59 | 35.84 | 100,339 | -0.71(-1.96%) |
Feb 19, 2020 | 36.71 | 36.71 | 36.42 | 36.55 | 127,578 | +0.55(+1.53%) |
Feb 18, 2020 | 35.99 | 36.12 | 35.93 | 36.00 | 244,582 | +0.00(+0.00%) |
Feb 14, 2020 | 35.97 | 36.02 | 35.88 | 36.00 | 66,200 | -0.16(-0.44%) |
Feb 13, 2020 | 35.77 | 36.21 | 35.77 | 36.16 | 63,699 | +1.15(+3.28%) |
Feb 12, 2020 | 35.05 | 35.08 | 34.82 | 35.01 | 69,015 | +0.00(+0.00%) |
Feb 11, 2020 | 35.05 | 35.05 | 34.87 | 35.01 | 114,085 | -0.15(-0.43%) |
Feb 10, 2020 | 34.91 | 35.16 | 34.88 | 35.16 | 64,756 | -0.10(-0.28%) |
Feb 07, 2020 | 35.31 | 35.39 | 35.21 | 35.26 | 48,900 | -0.27(-0.77%) |
Feb 06, 2020 | 35.25 | 35.54 | 35.25 | 35.53 | 81,279 | +0.58(+1.66%) |
Feb 05, 2020 | 35.00 | 35.00 | 34.81 | 34.95 | 71,671 | -0.28(-0.79%) |
Feb 04, 2020 | 35.40 | 35.40 | 35.15 | 35.23 | 88,139 | +0.43(+1.24%) |
Feb 03, 2020 | 34.72 | 34.86 | 34.61 | 34.80 | 74,900 | +0.26(+0.75%) |
Jan 31, 2020 | 34.56 | 34.68 | 34.44 | 34.54 | 72,700 | -0.16(-0.48%) |
Jan 30, 2020 | 34.50 | 34.71 | 34.38 | 34.70 | 143,681 | -0.12(-0.36%) |
Jan 29, 2020 | 34.77 | 34.98 | 34.75 | 34.83 | 82,268 | -0.18(-0.50%) |
Jan 28, 2020 | 34.69 | 35.02 | 34.46 | 35.01 | 110,493 | +0.01(+0.03%) |
Jan 27, 2020 | 35.00 | 35.06 | 34.87 | 34.99 | 111,245 | -1.26(-3.48%) |
Jan 24, 2020 | 36.01 | 36.30 | 35.98 | 36.26 | 456,200 | -0.57(-1.55%) |
Jan 23, 2020 | 36.86 | 36.92 | 36.57 | 36.83 | 61,250 | -0.36(-0.98%) |
Jan 22, 2020 | 37.22 | 37.27 | 37.05 | 37.19 | 52,165 | -0.26(-0.69%) |
Jan 21, 2020 | 37.35 | 37.49 | 37.30 | 37.45 | 58,878 | -0.35(-0.93%) |
Jan 17, 2020 | 37.81 | 37.93 | 37.80 | 37.80 | 80,200 | +0.45(+1.20%) |
Jan 16, 2020 | 37.46 | 37.46 | 37.29 | 37.35 | 86,183 | +0.00(+0.00%) |
Jan 15, 2020 | 37.16 | 37.35 | 37.16 | 37.35 | 43,705 | +0.43(+1.16%) |
Jan 14, 2020 | 36.67 | 36.94 | 36.67 | 36.92 | 68,504 | +0.65(+1.79%) |
Jan 13, 2020 | 35.85 | 36.36 | 35.77 | 36.27 | 86,010 | +0.96(+2.72%) |
Jan 10, 2020 | 35.23 | 35.35 | 35.22 | 35.31 | 76,900 | -0.34(-0.97%) |
Jan 09, 2020 | 35.67 | 35.76 | 35.42 | 35.66 | 88,611 | +0.05(+0.13%) |
Jan 08, 2020 | 35.42 | 35.64 | 35.37 | 35.61 | 38,716 | -0.18(-0.50%) |
Jan 07, 2020 | 35.83 | 35.92 | 35.69 | 35.79 | 58,516 | -0.39(-1.08%) |
Jan 06, 2020 | 36.08 | 36.18 | 35.97 | 36.18 | 49,917 | +0.13(+0.36%) |
Jan 03, 2020 | 35.75 | 36.10 | 35.75 | 36.05 | 64,300 | +0.14(+0.39%) |
Jan 02, 2020 | 35.97 | 35.97 | 35.79 | 35.91 | 61,277 | -0.03(-0.08%) |
Dec 31, 2019 | 36.22 | 36.22 | 35.46 | 35.94 | 67,700 | -0.19(-0.53%) |
Dec 30, 2019 | 36.11 | 36.20 | 35.90 | 36.13 | 214,260 | -0.07(-0.21%) |
Dec 27, 2019 | 36.30 | 36.30 | 36.04 | 36.20 | 56,400 | -0.18(-0.48%) |
Dec 26, 2019 | 36.25 | 36.38 | 35.90 | 36.38 | 41,572 | +0.16(+0.44%) |
Dec 24, 2019 | 36.23 | 36.23 | 35.89 | 36.22 | 65,400 | +0.44(+1.23%) |
Dec 23, 2019 | 35.82 | 35.86 | 35.70 | 35.78 | 62,112 | +0.29(+0.82%) |
Dec 20, 2019 | 35.30 | 35.52 | 35.21 | 35.49 | 193,700 | +0.18(+0.51%) |
Dec 19, 2019 | 35.37 | 35.43 | 35.28 | 35.31 | 72,424 | -0.32(-0.90%) |
Dec 18, 2019 | 35.60 | 35.75 | 35.48 | 35.63 | 61,288 | -0.10(-0.28%) |
Dec 17, 2019 | 35.69 | 35.76 | 35.63 | 35.73 | 58,937 | -0.09(-0.25%) |
Dec 16, 2019 | 35.91 | 36.03 | 35.82 | 35.82 | 68,818 | +0.21(+0.59%) |
Dec 13, 2019 | 35.64 | 35.86 | 35.52 | 35.61 | 53,200 | -0.32(-0.89%) |
Dec 12, 2019 | 35.97 | 36.18 | 35.78 | 35.93 | 66,036 | -0.22(-0.61%) |
Dec 11, 2019 | 36.07 | 36.22 | 35.95 | 36.15 | 30,822 | +0.13(+0.36%) |
Dec 10, 2019 | 35.93 | 36.10 | 35.84 | 36.02 | 81,008 | +0.07(+0.19%) |
Dec 09, 2019 | 36.05 | 36.17 | 35.88 | 35.95 | 107,692 | -0.24(-0.66%) |
Dec 06, 2019 | 36.11 | 36.20 | 35.93 | 36.19 | 181,800 | +0.32(+0.89%) |
Dec 05, 2019 | 35.92 | 35.92 | 35.75 | 35.87 | 41,235 | +0.03(+0.08%) |
Dec 04, 2019 | 35.97 | 36.02 | 35.66 | 35.84 | 45,468 | -0.36(-0.99%) |
Dec 03, 2019 | 36.04 | 36.20 | 36.00 | 36.20 | 43,045 | +0.21(+0.58%) |
Dec 02, 2019 | 36.34 | 36.34 | 35.80 | 35.99 | 52,809 | -0.79(-2.15%) |
Nov 29, 2019 | 36.58 | 36.84 | 36.57 | 36.78 | 34,000 | -0.08(-0.22%) |
Nov 27, 2019 | 36.75 | 36.93 | 36.63 | 36.86 | 79,100 | +0.32(+0.88%) |
Nov 26, 2019 | 36.58 | 36.75 | 36.51 | 36.54 | 50,397 | +0.08(+0.22%) |
Nov 25, 2019 | 36.52 | 36.60 | 36.27 | 36.46 | 39,193 | -0.14(-0.38%) |
Nov 22, 2019 | 36.91 | 36.92 | 36.47 | 36.60 | 49,900 | -0.31(-0.84%) |
Nov 21, 2019 | 36.88 | 36.92 | 36.77 | 36.91 | 59,523 | -0.49(-1.31%) |
Nov 20, 2019 | 37.54 | 37.68 | 37.21 | 37.40 | 100,313 | -0.52(-1.37%) |
Nov 19, 2019 | 37.71 | 37.92 | 37.64 | 37.92 | 42,568 | -0.10(-0.26%) |
Nov 18, 2019 | 37.68 | 38.02 | 37.66 | 38.02 | 74,583 | +0.42(+1.12%) |
Nov 15, 2019 | 37.29 | 37.60 | 37.27 | 37.60 | 41,800 | +0.19(+0.51%) |
Nov 14, 2019 | 37.19 | 37.44 | 37.16 | 37.41 | 35,364 | +0.08(+0.21%) |
Nov 13, 2019 | 37.24 | 37.36 | 37.19 | 37.33 | 44,604 | +0.36(+0.97%) |
Nov 12, 2019 | 36.96 | 37.01 | 36.86 | 36.97 | 62,110 | -0.41(-1.10%) |
Nov 11, 2019 | 37.38 | 37.44 | 37.22 | 37.38 | 48,923 | +0.33(+0.89%) |
Nov 08, 2019 | 36.75 | 37.05 | 36.73 | 37.05 | 86,600 | +0.77(+2.13%) |
Nov 07, 2019 | 36.32 | 36.51 | 36.26 | 36.28 | 32,314 | -0.34(-0.94%) |
Nov 06, 2019 | 36.59 | 36.63 | 36.47 | 36.62 | 39,038 | +0.48(+1.33%) |
Nov 05, 2019 | 36.04 | 36.19 | 36.00 | 36.14 | 48,087 | -0.22(-0.61%) |
Nov 04, 2019 | 36.47 | 36.50 | 36.24 | 36.36 | 32,345 | -0.36(-0.98%) |
Nov 01, 2019 | 36.87 | 36.88 | 36.58 | 36.72 | 57,500 | -0.25(-0.68%) |
Oct 31, 2019 | 36.99 | 37.04 | 36.79 | 36.97 | 38,038 | +0.47(+1.29%) |
Oct 30, 2019 | 36.03 | 36.57 | 35.99 | 36.50 | 43,422 | +0.90(+2.53%) |
Oct 29, 2019 | 35.40 | 35.64 | 35.40 | 35.60 | 38,274 | +0.27(+0.76%) |
Oct 28, 2019 | 35.25 | 35.36 | 35.17 | 35.33 | 63,026 | +0.04(+0.11%) |
Oct 25, 2019 | 35.17 | 35.29 | 35.14 | 35.29 | 51,600 | -0.11(-0.31%) |
Oct 24, 2019 | 35.15 | 35.44 | 35.14 | 35.40 | 35,515 | +0.28(+0.80%) |
Oct 23, 2019 | 34.91 | 35.12 | 34.89 | 35.12 | 42,646 | +0.23(+0.66%) |
Oct 22, 2019 | 34.88 | 35.04 | 34.82 | 34.89 | 44,619 | -0.61(-1.72%) |
Oct 21, 2019 | 35.31 | 35.52 | 35.27 | 35.50 | 43,082 | -0.44(-1.22%) |
Oct 18, 2019 | 35.81 | 35.96 | 35.67 | 35.94 | 79,600 | +0.42(+1.20%) |
Oct 17, 2019 | 35.60 | 35.60 | 35.26 | 35.52 | 82,119 | -1.48(-4.01%) |
Oct 16, 2019 | 36.92 | 37.11 | 36.77 | 37.00 | 93,323 | -0.05(-0.13%) |
Oct 15, 2019 | 37.22 | 37.26 | 36.88 | 37.05 | 43,055 | -0.18(-0.48%) |
Oct 14, 2019 | 37.27 | 37.30 | 37.11 | 37.23 | 26,089 | -0.23(-0.61%) |
Oct 11, 2019 | 37.56 | 37.71 | 37.45 | 37.46 | 34,800 | -0.03(-0.08%) |
Oct 10, 2019 | 37.31 | 37.51 | 37.29 | 37.49 | 74,475 | -0.47(-1.24%) |
Oct 09, 2019 | 37.56 | 37.99 | 37.49 | 37.96 | 35,290 | +0.25(+0.66%) |
Oct 08, 2019 | 37.84 | 37.84 | 37.53 | 37.71 | 42,025 | -0.46(-1.21%) |
Oct 07, 2019 | 38.11 | 38.29 | 38.08 | 38.17 | 59,863 | +0.33(+0.86%) |
Oct 04, 2019 | 37.46 | 37.85 | 37.45 | 37.84 | 81,900 | +0.64(+1.73%) |
Oct 03, 2019 | 36.88 | 37.32 | 36.84 | 37.20 | 85,791 | +1.52(+4.26%) |
Oct 02, 2019 | 36.08 | 36.16 | 35.48 | 35.68 | 38,859 | +0.09(+0.25%) |
Oct 01, 2019 | 35.86 | 35.86 | 35.42 | 35.59 | 36,094 | -0.02(-0.06%) |
Sep 30, 2019 | 35.48 | 35.66 | 35.48 | 35.61 | 30,408 | +0.10(+0.28%) |
Sep 27, 2019 | 35.56 | 35.56 | 35.35 | 35.51 | 79,500 | -0.14(-0.38%) |
Sep 26, 2019 | 35.64 | 35.75 | 35.51 | 35.65 | 59,623 | +0.09(+0.24%) |
Sep 25, 2019 | 35.73 | 35.74 | 35.38 | 35.56 | 66,682 | -0.91(-2.50%) |
Sep 24, 2019 | 36.27 | 36.49 | 36.27 | 36.47 | 60,666 | +0.43(+1.19%) |
Sep 23, 2019 | 36.06 | 36.15 | 36.02 | 36.04 | 39,509 | -0.02(-0.06%) |
Sep 20, 2019 | 36.42 | 36.50 | 36.04 | 36.06 | 39,600 | -0.28(-0.77%) |
Sep 19, 2019 | 36.34 | 36.52 | 36.33 | 36.34 | 35,598 | -0.31(-0.86%) |
Sep 18, 2019 | 36.52 | 36.71 | 36.42 | 36.65 | 54,013 | -0.30(-0.80%) |
Sep 17, 2019 | 36.78 | 36.95 | 36.70 | 36.95 | 45,110 | +1.22(+3.41%) |
Sep 16, 2019 | 35.85 | 35.86 | 35.64 | 35.73 | 51,195 | -0.72(-1.98%) |
Sep 13, 2019 | 36.62 | 36.64 | 36.30 | 36.45 | 59,600 | -0.96(-2.57%) |
Sep 12, 2019 | 37.12 | 37.44 | 37.04 | 37.41 | 80,198 | +0.08(+0.21%) |
Sep 11, 2019 | 37.01 | 37.34 | 36.96 | 37.33 | 43,015 | +0.17(+0.46%) |
Sep 10, 2019 | 37.02 | 37.20 | 36.97 | 37.16 | 38,521 | -0.12(-0.32%) |
Sep 09, 2019 | 37.48 | 37.48 | 37.19 | 37.28 | 40,986 | -1.28(-3.33%) |
Sep 06, 2019 | 38.41 | 38.72 | 38.41 | 38.56 | 24,500 | +0.10(+0.27%) |
Sep 05, 2019 | 38.74 | 38.74 | 38.40 | 38.46 | 67,822 | -0.46(-1.18%) |
Sep 04, 2019 | 38.91 | 39.02 | 38.88 | 38.92 | 64,080 | +0.00(+0.00%) |
Sep 03, 2019 | 38.68 | 38.98 | 38.68 | 38.92 | 71,117 | +0.72(+1.88%) |
Aug 30, 2019 | 38.23 | 38.23 | 37.98 | 38.20 | 25,600 | +0.20(+0.53%) |
Aug 29, 2019 | 37.79 | 38.04 | 37.69 | 38.00 | 39,176 | +1.03(+2.79%) |
Aug 28, 2019 | 36.68 | 36.98 | 36.59 | 36.97 | 48,941 | +0.21(+0.56%) |
Aug 27, 2019 | 36.59 | 36.85 | 36.58 | 36.76 | 39,093 | +0.29(+0.80%) |
Aug 26, 2019 | 36.30 | 36.53 | 36.27 | 36.47 | 39,381 | +0.49(+1.36%) |
Aug 23, 2019 | 36.22 | 36.26 | 35.98 | 35.98 | 38,700 | -0.25(-0.69%) |
Aug 22, 2019 | 36.37 | 36.38 | 36.14 | 36.23 | 71,257 | -0.55(-1.50%) |
Aug 21, 2019 | 36.49 | 36.85 | 36.46 | 36.78 | 34,100 | +1.72(+4.91%) |
Aug 20, 2019 | 35.06 | 35.14 | 34.89 | 35.06 | 36,758 | +0.03(+0.09%) |
Aug 19, 2019 | 35.09 | 35.16 | 34.89 | 35.03 | 29,310 | -0.29(-0.82%) |
Aug 16, 2019 | 35.12 | 35.32 | 35.10 | 35.32 | 40,500 | +0.51(+1.48%) |
Aug 15, 2019 | 34.64 | 34.85 | 34.61 | 34.81 | 44,138 | +0.48(+1.39%) |
Aug 14, 2019 | 34.60 | 34.63 | 34.26 | 34.33 | 51,271 | -0.58(-1.66%) |
Aug 13, 2019 | 34.81 | 35.00 | 34.80 | 34.91 | 38,398 | -0.04(-0.11%) |
Aug 12, 2019 | 35.04 | 35.17 | 34.95 | 34.95 | 29,324 | -0.01(-0.03%) |
Aug 09, 2019 | 34.99 | 35.10 | 34.84 | 34.96 | 44,200 | -0.01(-0.03%) |
Aug 08, 2019 | 34.83 | 35.12 | 34.82 | 34.97 | 41,181 | +0.15(+0.43%) |
Aug 07, 2019 | 34.41 | 34.82 | 34.41 | 34.82 | 50,960 | +0.64(+1.88%) |
Aug 06, 2019 | 34.22 | 34.32 | 34.05 | 34.18 | 89,186 | -0.07(-0.19%) |
Aug 05, 2019 | 34.56 | 34.56 | 34.04 | 34.24 | 61,840 | -0.55(-1.57%) |
Aug 02, 2019 | 35.20 | 35.20 | 34.58 | 34.79 | 55,800 | -1.00(-2.79%) |
Aug 01, 2019 | 35.35 | 35.92 | 35.35 | 35.79 | 340,629 | +0.63(+1.79%) |
Jul 31, 2019 | 35.24 | 35.49 | 35.08 | 35.16 | 133,008 | -0.05(-0.14%) |
Jul 30, 2019 | 34.95 | 35.22 | 34.92 | 35.21 | 99,419 | -0.04(-0.11%) |
Jul 29, 2019 | 35.17 | 35.31 | 35.06 | 35.25 | 210,798 | +0.10(+0.28%) |
Jul 26, 2019 | 35.23 | 35.30 | 35.13 | 35.15 | 163,300 | +0.06(+0.17%) |
Jul 25, 2019 | 35.09 | 35.14 | 34.91 | 35.09 | 31,731 | -0.35(-0.98%) |
Jul 24, 2019 | 35.29 | 35.49 | 35.23 | 35.44 | 28,822 | -0.29(-0.83%) |
Jul 23, 2019 | 35.82 | 35.88 | 35.62 | 35.73 | 27,681 | +0.38(+1.07%) |
Jul 22, 2019 | 35.13 | 35.36 | 35.06 | 35.35 | 36,960 | +0.09(+0.26%) |
Jul 19, 2019 | 35.34 | 35.38 | 35.09 | 35.26 | 34,100 | -0.19(-0.54%) |
Jul 18, 2019 | 35.08 | 35.45 | 35.07 | 35.45 | 38,017 | +0.36(+1.03%) |
Jul 17, 2019 | 35.30 | 35.34 | 35.08 | 35.09 | 55,530 | -0.11(-0.31%) |
Jul 16, 2019 | 35.34 | 35.34 | 35.10 | 35.20 | 69,731 | -0.22(-0.62%) |
Jul 15, 2019 | 35.31 | 35.44 | 35.30 | 35.42 | 46,260 | -0.04(-0.11%) |
Jul 12, 2019 | 35.34 | 35.46 | 35.22 | 35.46 | 37,700 | +0.05(+0.14%) |
Jul 11, 2019 | 35.51 | 35.51 | 35.26 | 35.41 | 35,968 | -0.30(-0.84%) |
Jul 10, 2019 | 36.07 | 36.07 | 35.54 | 35.71 | 38,030 | -0.69(-1.90%) |
Jul 09, 2019 | 36.24 | 36.48 | 36.24 | 36.40 | 31,750 | +0.15(+0.41%) |
Jul 08, 2019 | 36.13 | 36.36 | 36.11 | 36.25 | 29,510 | -0.01(-0.03%) |
Jul 05, 2019 | 36.28 | 36.30 | 36.00 | 36.26 | 41,400 | -1.19(-3.17%) |
Jul 03, 2019 | 37.01 | 37.50 | 37.00 | 37.45 | 33,800 | +1.06(+2.91%) |
Jul 02, 2019 | 36.37 | 36.62 | 36.14 | 36.39 | 50,137 | -0.32(-0.87%) |
Jul 01, 2019 | 36.84 | 36.96 | 36.64 | 36.71 | 29,326 | -0.21(-0.57%) |
Jun 28, 2019 | 36.66 | 36.93 | 36.60 | 36.92 | 54,300 | +0.26(+0.70%) |
Jun 27, 2019 | 36.49 | 36.72 | 36.49 | 36.66 | 28,451 | -0.23(-0.61%) |
Jun 26, 2019 | 36.88 | 36.97 | 36.80 | 36.89 | 48,506 | -0.04(-0.11%) |
Jun 25, 2019 | 37.13 | 37.13 | 36.88 | 36.93 | 52,260 | -0.17(-0.46%) |
Jun 24, 2019 | 37.10 | 37.26 | 37.04 | 37.10 | 45,088 | +0.10(+0.27%) |
Jun 21, 2019 | 36.89 | 37.01 | 36.76 | 37.00 | 42,300 | +0.07(+0.19%) |
Jun 20, 2019 | 37.01 | 37.04 | 36.82 | 36.93 | 39,453 | +0.46(+1.26%) |
Jun 19, 2019 | 36.29 | 36.60 | 36.23 | 36.47 | 33,994 | +0.11(+0.30%) |
Jun 18, 2019 | 36.68 | 36.68 | 36.34 | 36.36 | 27,462 | +0.51(+1.42%) |
Jun 17, 2019 | 35.79 | 36.00 | 35.79 | 35.85 | 34,855 | +0.45(+1.28%) |
Jun 14, 2019 | 35.32 | 35.42 | 35.22 | 35.40 | 26,700 | -0.45(-1.25%) |
Jun 13, 2019 | 35.87 | 35.89 | 35.72 | 35.84 | 38,231 | -0.05(-0.13%) |
Jun 12, 2019 | 35.84 | 36.02 | 35.84 | 35.89 | 42,015 | -0.15(-0.42%) |
Jun 11, 2019 | 36.04 | 36.08 | 35.87 | 36.04 | 31,632 | +0.06(+0.17%) |
Jun 10, 2019 | 35.99 | 36.07 | 35.93 | 35.98 | 27,609 | -0.25(-0.69%) |
Jun 07, 2019 | 36.10 | 36.35 | 36.10 | 36.23 | 35,900 | +0.66(+1.85%) |
Jun 06, 2019 | 35.40 | 35.68 | 35.39 | 35.57 | 28,495 | -0.02(-0.05%) |
Jun 05, 2019 | 35.38 | 35.76 | 35.37 | 35.59 | 33,533 | +0.36(+1.02%) |
Jun 04, 2019 | 35.46 | 35.46 | 35.00 | 35.23 | 40,203 | -0.49(-1.37%) |
Jun 03, 2019 | 35.62 | 35.74 | 35.53 | 35.72 | 30,526 | +0.47(+1.33%) |
May 31, 2019 | 35.20 | 35.28 | 35.11 | 35.25 | 40,800 | -0.73(-2.03%) |
May 30, 2019 | 35.85 | 36.05 | 35.85 | 35.98 | 31,057 | +0.11(+0.31%) |
May 29, 2019 | 35.68 | 35.87 | 35.50 | 35.87 | 46,460 | -0.21(-0.58%) |
May 28, 2019 | 36.35 | 36.38 | 36.08 | 36.08 | 30,690 | -0.39(-1.07%) |
May 24, 2019 | 36.37 | 36.56 | 36.33 | 36.47 | 59,800 | +0.30(+0.83%) |
May 23, 2019 | 35.87 | 36.19 | 35.83 | 36.17 | 67,545 | +0.04(+0.11%) |
May 22, 2019 | 36.02 | 36.22 | 36.01 | 36.13 | 31,650 | +0.23(+0.64%) |
May 21, 2019 | 35.81 | 35.92 | 35.73 | 35.90 | 49,304 | +0.59(+1.67%) |
May 20, 2019 | 35.35 | 35.50 | 35.29 | 35.31 | 79,538 | -0.38(-1.06%) |
May 17, 2019 | 35.61 | 35.92 | 35.61 | 35.69 | 51,300 | +0.23(+0.65%) |
May 16, 2019 | 35.29 | 35.58 | 35.23 | 35.46 | 49,733 | +0.70(+2.01%) |
May 15, 2019 | 34.41 | 34.85 | 34.41 | 34.76 | 42,528 | +0.19(+0.55%) |
May 14, 2019 | 34.48 | 34.68 | 34.48 | 34.57 | 46,114 | +0.18(+0.52%) |
May 13, 2019 | 34.23 | 34.41 | 34.19 | 34.39 | 41,387 | -0.34(-0.98%) |
May 10, 2019 | 34.47 | 34.76 | 34.42 | 34.73 | 58,400 | -0.11(-0.32%) |
May 09, 2019 | 34.56 | 34.84 | 34.56 | 34.84 | 44,911 | -0.17(-0.49%) |
May 08, 2019 | 34.91 | 35.18 | 34.83 | 35.01 | 42,800 | +0.41(+1.18%) |
May 07, 2019 | 34.62 | 34.68 | 34.41 | 34.60 | 35,238 | -0.19(-0.55%) |
May 06, 2019 | 34.32 | 34.79 | 34.25 | 34.79 | 29,727 | +0.06(+0.17%) |
May 03, 2019 | 34.66 | 34.80 | 34.55 | 34.73 | 44,300 | +0.24(+0.68%) |
May 02, 2019 | 34.65 | 34.66 | 34.41 | 34.49 | 49,565 | -0.51(-1.45%) |
May 01, 2019 | 35.30 | 35.36 | 34.83 | 35.00 | 34,784 | +0.10(+0.29%) |
Apr 30, 2019 | 34.76 | 34.94 | 34.58 | 34.90 | 46,625 | -0.18(-0.51%) |
Apr 29, 2019 | 34.71 | 35.08 | 34.64 | 35.08 | 28,744 | +0.39(+1.14%) |
Apr 26, 2019 | 34.77 | 34.80 | 34.64 | 34.69 | 38,100 | -0.14(-0.42%) |
Apr 25, 2019 | 34.52 | 34.91 | 34.52 | 34.83 | 38,542 | -0.03(-0.09%) |
Apr 24, 2019 | 34.81 | 35.09 | 34.81 | 34.86 | 26,267 | -0.02(-0.06%) |
Apr 23, 2019 | 34.83 | 34.88 | 34.75 | 34.88 | 73,416 | +0.02(+0.06%) |
Apr 22, 2019 | 35.18 | 35.18 | 34.61 | 34.86 | 36,856 | +0.05(+0.14%) |
Apr 18, 2019 | 34.74 | 35.13 | 34.71 | 34.81 | 24,400 | -0.44(-1.25%) |
Apr 17, 2019 | 35.17 | 35.36 | 35.17 | 35.25 | 44,367 | +0.01(+0.03%) |
Apr 16, 2019 | 35.54 | 35.54 | 35.14 | 35.24 | 34,916 | -0.58(-1.62%) |
Apr 15, 2019 | 35.91 | 35.94 | 35.80 | 35.82 | 32,385 | -0.08(-0.21%) |
Apr 12, 2019 | 35.79 | 35.92 | 35.74 | 35.90 | 36,500 | -0.14(-0.39%) |
Apr 11, 2019 | 35.98 | 36.12 | 35.90 | 36.03 | 25,662 | -0.05(-0.12%) |
Apr 10, 2019 | 35.81 | 36.25 | 35.80 | 36.08 | 40,062 | +0.10(+0.28%) |
Apr 09, 2019 | 35.95 | 36.07 | 35.93 | 35.98 | 35,447 | -0.12(-0.35%) |
Apr 08, 2019 | 36.17 | 36.17 | 35.99 | 36.10 | 26,848 | +0.16(+0.46%) |
Apr 05, 2019 | 35.95 | 36.02 | 35.77 | 35.94 | 33,400 | +0.00(+0.00%) |
Apr 04, 2019 | 35.82 | 35.97 | 35.78 | 35.94 | 61,838 | -0.11(-0.31%) |
Apr 03, 2019 | 35.74 | 36.08 | 35.72 | 36.05 | 49,366 | +0.05(+0.14%) |
Apr 02, 2019 | 35.98 | 36.12 | 35.87 | 36.00 | 34,846 | +0.08(+0.22%) |