Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.41 | 34.77 | 32.91 | 33.27 | 1,339,557 | -1.31(-3.79%) |
Apr 29, 2020 | 35.12 | 35.12 | 33.65 | 34.58 | 2,288,656 | -0.26(-0.75%) |
Apr 28, 2020 | 35.25 | 36.61 | 34.75 | 34.84 | 2,045,533 | -0.63(-1.78%) |
Apr 27, 2020 | 35.25 | 35.77 | 34.76 | 35.47 | 2,271,301 | +0.59(+1.69%) |
Apr 24, 2020 | 33.99 | 35.50 | 33.90 | 34.88 | 3,148,900 | +1.00(+2.95%) |
Apr 23, 2020 | 33.79 | 34.25 | 33.22 | 33.88 | 8,661,995 | -1.27(-3.61%) |
Apr 22, 2020 | 35.32 | 37.16 | 34.81 | 35.15 | 3,066,293 | +0.04(+0.11%) |
Apr 21, 2020 | 34.10 | 35.45 | 33.53 | 35.11 | 1,521,331 | +0.17(+0.49%) |
Apr 20, 2020 | 35.70 | 36.00 | 34.80 | 34.94 | 934,565 | -0.67(-1.88%) |
Apr 17, 2020 | 35.00 | 35.89 | 34.78 | 35.61 | 976,600 | +0.81(+2.33%) |
Apr 16, 2020 | 34.00 | 35.39 | 33.79 | 34.80 | 1,108,803 | +1.15(+3.42%) |
Apr 15, 2020 | 34.07 | 34.12 | 32.78 | 33.65 | 600,826 | -0.17(-0.50%) |
Apr 14, 2020 | 34.56 | 34.67 | 32.93 | 33.82 | 1,206,242 | -0.17(-0.50%) |
Apr 13, 2020 | 33.80 | 34.67 | 33.10 | 33.99 | 759,572 | +0.13(+0.38%) |
Apr 09, 2020 | 35.80 | 36.23 | 33.82 | 33.86 | 1,047,800 | -1.91(-5.34%) |
Apr 08, 2020 | 36.81 | 37.46 | 35.65 | 35.77 | 1,298,315 | -0.97(-2.64%) |
Apr 07, 2020 | 37.20 | 38.50 | 36.06 | 36.74 | 1,165,426 | -0.50(-1.34%) |
Apr 06, 2020 | 35.26 | 37.55 | 34.51 | 37.24 | 1,142,775 | +2.83(+8.22%) |
Apr 03, 2020 | 34.58 | 35.34 | 33.89 | 34.41 | 772,700 | -0.12(-0.35%) |
Apr 02, 2020 | 34.19 | 34.64 | 33.58 | 34.53 | 730,064 | +0.11(+0.32%) |
Apr 01, 2020 | 34.02 | 34.90 | 33.34 | 34.42 | 1,041,161 | +0.08(+0.23%) |
Mar 31, 2020 | 33.63 | 35.01 | 33.63 | 34.34 | 645,394 | +0.54(+1.60%) |
Mar 30, 2020 | 34.59 | 35.21 | 33.29 | 33.80 | 696,608 | -0.01(-0.03%) |
Mar 27, 2020 | 35.43 | 36.71 | 33.55 | 33.81 | 1,044,200 | -1.62(-4.57%) |
Mar 26, 2020 | 33.30 | 35.55 | 31.83 | 35.43 | 1,068,337 | +1.98(+5.92%) |
Mar 25, 2020 | 32.25 | 34.81 | 32.00 | 33.45 | 1,301,699 | +0.25(+0.75%) |
Mar 24, 2020 | 32.77 | 34.40 | 32.01 | 33.20 | 1,332,132 | +1.73(+5.50%) |
Mar 23, 2020 | 31.08 | 31.72 | 29.79 | 31.47 | 1,157,640 | +0.65(+2.11%) |
Mar 20, 2020 | 30.23 | 31.56 | 29.49 | 30.82 | 1,908,800 | +0.32(+1.05%) |
Mar 19, 2020 | 33.51 | 33.84 | 29.76 | 30.50 | 1,318,322 | -2.88(-8.63%) |
Mar 18, 2020 | 32.90 | 36.56 | 31.85 | 33.38 | 1,241,160 | -0.33(-0.98%) |
Mar 17, 2020 | 29.76 | 34.11 | 29.66 | 33.71 | 1,245,222 | +4.22(+14.31%) |
Mar 16, 2020 | 29.29 | 30.44 | 28.11 | 29.49 | 1,348,097 | -0.77(-2.54%) |
Mar 13, 2020 | 30.17 | 30.78 | 29.04 | 30.26 | 1,124,600 | +1.20(+4.13%) |
Mar 12, 2020 | 29.85 | 30.84 | 28.25 | 29.06 | 1,214,729 | -3.46(-10.64%) |
Mar 11, 2020 | 33.16 | 33.50 | 32.19 | 32.52 | 1,148,809 | -0.92(-2.75%) |
Mar 10, 2020 | 32.74 | 33.72 | 32.00 | 33.44 | 776,477 | +0.68(+2.08%) |
Mar 09, 2020 | 32.36 | 32.89 | 30.77 | 32.76 | 1,153,987 | -0.62(-1.86%) |
Mar 06, 2020 | 32.38 | 33.64 | 31.38 | 33.38 | 1,136,500 | +0.42(+1.27%) |
Mar 05, 2020 | 32.14 | 33.04 | 32.01 | 32.96 | 609,632 | +0.25(+0.76%) |
Mar 04, 2020 | 31.45 | 32.73 | 31.18 | 32.71 | 570,978 | +1.55(+4.97%) |
Mar 03, 2020 | 31.36 | 32.57 | 30.81 | 31.16 | 681,044 | -0.37(-1.17%) |
Mar 02, 2020 | 31.59 | 31.98 | 31.03 | 31.53 | 1,055,301 | -0.12(-0.38%) |
Feb 28, 2020 | 29.85 | 31.71 | 29.21 | 31.65 | 3,370,800 | +1.65(+5.50%) |
Feb 27, 2020 | 30.84 | 30.99 | 29.82 | 30.00 | 1,161,616 | -1.28(-4.09%) |
Feb 26, 2020 | 31.75 | 32.20 | 30.88 | 31.28 | 1,242,984 | -0.42(-1.32%) |
Feb 25, 2020 | 31.43 | 31.92 | 31.30 | 31.70 | 1,233,353 | +0.38(+1.21%) |
Feb 24, 2020 | 31.00 | 31.58 | 30.62 | 31.32 | 804,891 | -0.33(-1.04%) |
Feb 21, 2020 | 32.37 | 32.43 | 31.52 | 31.65 | 677,100 | -0.71(-2.19%) |
Feb 20, 2020 | 31.98 | 32.45 | 31.77 | 32.36 | 399,799 | +0.34(+1.06%) |
Feb 19, 2020 | 32.09 | 32.33 | 31.81 | 32.02 | 549,632 | -0.09(-0.28%) |
Feb 18, 2020 | 32.87 | 33.00 | 31.86 | 32.11 | 1,090,981 | -0.80(-2.43%) |
Feb 14, 2020 | 32.30 | 32.95 | 31.98 | 32.91 | 613,700 | +0.71(+2.20%) |
Feb 13, 2020 | 31.49 | 32.38 | 31.11 | 32.20 | 1,535,367 | +0.66(+2.09%) |
Feb 12, 2020 | 30.77 | 31.69 | 30.45 | 31.54 | 1,250,247 | +0.79(+2.57%) |
Feb 11, 2020 | 31.00 | 31.05 | 30.35 | 30.75 | 1,584,767 | +0.00(+0.00%) |
Feb 10, 2020 | 30.95 | 31.11 | 30.25 | 30.75 | 1,874,047 | -0.21(-0.68%) |
Feb 07, 2020 | 30.88 | 31.34 | 30.50 | 30.96 | 1,730,500 | -0.27(-0.86%) |
Feb 06, 2020 | 31.50 | 31.75 | 30.74 | 31.23 | 1,387,160 | -0.33(-1.05%) |
Feb 05, 2020 | 31.76 | 32.72 | 31.46 | 31.56 | 1,368,585 | -0.59(-1.84%) |
Feb 04, 2020 | 32.72 | 32.99 | 31.95 | 32.15 | 1,491,414 | -0.57(-1.74%) |
Feb 03, 2020 | 32.75 | 33.31 | 32.57 | 32.72 | 2,032,143 | -0.02(-0.06%) |
Jan 31, 2020 | 32.54 | 32.87 | 32.37 | 32.74 | 2,174,900 | +0.13(+0.40%) |
Jan 30, 2020 | 32.90 | 33.00 | 32.34 | 32.61 | 6,252,526 | -1.13(-3.35%) |
Jan 29, 2020 | 34.04 | 34.56 | 33.39 | 33.74 | 1,266,168 | +0.24(+0.72%) |
Jan 28, 2020 | 34.00 | 34.95 | 32.81 | 33.50 | 999,299 | -1.75(-4.96%) |
Jan 27, 2020 | 35.01 | 35.65 | 34.92 | 35.25 | 601,641 | -0.18(-0.51%) |
Jan 24, 2020 | 36.22 | 36.36 | 35.16 | 35.43 | 491,100 | -0.62(-1.72%) |
Jan 23, 2020 | 35.63 | 36.19 | 35.01 | 36.05 | 534,440 | +0.45(+1.26%) |
Jan 22, 2020 | 35.02 | 35.84 | 35.02 | 35.60 | 660,752 | +0.58(+1.66%) |
Jan 21, 2020 | 34.44 | 35.03 | 34.36 | 35.02 | 609,190 | +0.58(+1.68%) |
Jan 17, 2020 | 34.35 | 34.52 | 33.95 | 34.44 | 350,600 | +0.15(+0.44%) |
Jan 16, 2020 | 33.99 | 34.38 | 33.67 | 34.29 | 249,936 | +0.56(+1.66%) |
Jan 15, 2020 | 33.70 | 34.05 | 33.50 | 33.73 | 324,613 | +0.08(+0.24%) |
Jan 14, 2020 | 33.44 | 33.69 | 33.19 | 33.65 | 416,364 | +0.15(+0.45%) |
Jan 13, 2020 | 32.80 | 33.50 | 32.70 | 33.50 | 324,559 | +0.70(+2.13%) |
Jan 10, 2020 | 32.64 | 32.90 | 32.36 | 32.80 | 271,900 | +0.22(+0.68%) |
Jan 09, 2020 | 31.90 | 32.66 | 31.73 | 32.58 | 284,341 | +0.84(+2.65%) |
Jan 08, 2020 | 31.38 | 31.84 | 31.38 | 31.74 | 329,135 | +0.31(+0.99%) |
Jan 07, 2020 | 31.06 | 31.57 | 30.40 | 31.43 | 521,327 | +0.26(+0.83%) |
Jan 06, 2020 | 31.90 | 32.02 | 31.07 | 31.17 | 500,318 | -0.89(-2.78%) |
Jan 03, 2020 | 31.77 | 32.32 | 31.52 | 32.06 | 269,400 | +0.07(+0.22%) |
Jan 02, 2020 | 32.55 | 32.70 | 31.41 | 31.99 | 1,563,555 | -0.46(-1.42%) |
Dec 31, 2019 | 33.24 | 33.40 | 32.37 | 32.45 | 330,500 | -0.84(-2.52%) |
Dec 30, 2019 | 33.43 | 33.50 | 33.08 | 33.29 | 267,766 | -0.18(-0.54%) |
Dec 27, 2019 | 33.25 | 33.54 | 32.51 | 33.47 | 286,200 | +0.26(+0.78%) |
Dec 26, 2019 | 32.43 | 33.25 | 32.25 | 33.21 | 289,149 | +0.80(+2.47%) |
Dec 24, 2019 | 32.77 | 32.77 | 32.30 | 32.41 | 220,400 | -0.44(-1.34%) |
Dec 23, 2019 | 32.99 | 33.15 | 32.33 | 32.85 | 560,518 | -0.14(-0.42%) |
Dec 20, 2019 | 31.67 | 32.99 | 31.67 | 32.99 | 1,132,500 | +1.34(+4.23%) |
Dec 19, 2019 | 31.35 | 32.09 | 31.00 | 31.65 | 371,270 | +0.28(+0.89%) |
Dec 18, 2019 | 31.28 | 31.63 | 31.04 | 31.37 | 471,974 | +0.16(+0.51%) |
Dec 17, 2019 | 31.47 | 31.78 | 31.14 | 31.21 | 820,798 | -0.10(-0.32%) |
Dec 16, 2019 | 30.87 | 31.64 | 30.66 | 31.31 | 462,472 | +0.39(+1.26%) |
Dec 13, 2019 | 30.48 | 31.25 | 30.04 | 30.92 | 596,700 | +0.45(+1.48%) |
Dec 12, 2019 | 31.97 | 32.09 | 30.47 | 30.47 | 785,889 | -1.47(-4.60%) |
Dec 11, 2019 | 31.75 | 32.16 | 31.34 | 31.94 | 473,283 | +0.16(+0.50%) |
Dec 10, 2019 | 32.29 | 32.42 | 30.83 | 31.78 | 372,575 | -0.51(-1.58%) |
Dec 09, 2019 | 32.84 | 32.99 | 32.19 | 32.29 | 663,400 | -0.16(-0.49%) |
Dec 06, 2019 | 31.41 | 32.68 | 31.41 | 32.45 | 833,800 | +0.97(+3.08%) |
Dec 05, 2019 | 32.55 | 32.78 | 31.30 | 31.48 | 398,771 | -1.02(-3.14%) |
Dec 04, 2019 | 33.52 | 33.81 | 32.33 | 32.50 | 511,496 | -0.79(-2.37%) |
Dec 03, 2019 | 32.48 | 33.39 | 32.25 | 33.29 | 412,971 | +0.54(+1.65%) |
Dec 02, 2019 | 33.04 | 33.04 | 32.16 | 32.75 | 341,777 | -0.38(-1.15%) |
Nov 29, 2019 | 32.81 | 33.73 | 32.64 | 33.13 | 217,300 | +0.35(+1.07%) |
Nov 27, 2019 | 32.72 | 33.27 | 32.40 | 32.78 | 308,900 | +0.06(+0.18%) |
Nov 26, 2019 | 31.83 | 32.82 | 31.71 | 32.72 | 588,235 | +0.95(+2.99%) |
Nov 25, 2019 | 31.65 | 31.81 | 30.94 | 31.77 | 648,137 | +0.09(+0.28%) |
Nov 22, 2019 | 30.93 | 31.85 | 30.69 | 31.68 | 533,200 | +0.83(+2.69%) |
Nov 21, 2019 | 30.91 | 31.20 | 30.41 | 30.85 | 554,006 | -0.15(-0.48%) |
Nov 20, 2019 | 30.50 | 31.07 | 30.04 | 31.00 | 626,305 | +0.34(+1.11%) |
Nov 19, 2019 | 30.39 | 30.92 | 30.02 | 30.66 | 422,505 | +0.06(+0.20%) |
Nov 18, 2019 | 31.63 | 31.81 | 30.25 | 30.60 | 674,981 | -0.96(-3.04%) |
Nov 15, 2019 | 31.86 | 32.21 | 30.63 | 31.56 | 773,300 | -0.28(-0.88%) |
Nov 14, 2019 | 31.66 | 31.99 | 30.62 | 31.84 | 652,958 | +0.26(+0.82%) |
Nov 13, 2019 | 32.49 | 33.50 | 31.36 | 31.58 | 823,306 | -1.02(-3.13%) |
Nov 12, 2019 | 33.01 | 34.39 | 31.89 | 32.60 | 2,881,686 | +1.60(+5.16%) |
Nov 11, 2019 | 31.28 | 32.00 | 30.32 | 31.00 | 1,453,950 | -0.11(-0.35%) |
Nov 08, 2019 | 30.65 | 31.66 | 30.00 | 31.11 | 774,400 | +0.24(+0.78%) |
Nov 07, 2019 | 31.23 | 31.33 | 30.61 | 30.87 | 780,053 | -0.31(-0.99%) |
Nov 06, 2019 | 31.76 | 32.03 | 30.77 | 31.18 | 872,720 | -0.60(-1.89%) |
Nov 05, 2019 | 31.67 | 32.49 | 31.46 | 31.78 | 386,773 | +0.01(+0.03%) |
Nov 04, 2019 | 32.35 | 32.52 | 31.56 | 31.77 | 339,543 | -0.45(-1.40%) |
Nov 01, 2019 | 31.81 | 32.97 | 31.43 | 32.22 | 1,317,100 | +0.32(+1.00%) |
Oct 31, 2019 | 31.98 | 32.50 | 31.46 | 31.90 | 404,397 | -0.08(-0.25%) |
Oct 30, 2019 | 31.45 | 32.06 | 31.24 | 31.98 | 419,088 | +0.60(+1.91%) |
Oct 29, 2019 | 30.82 | 31.55 | 30.76 | 31.38 | 518,888 | +0.48(+1.55%) |
Oct 28, 2019 | 31.57 | 32.00 | 30.77 | 30.90 | 421,695 | -0.61(-1.94%) |
Oct 25, 2019 | 31.27 | 32.43 | 30.89 | 31.51 | 704,400 | +0.36(+1.16%) |
Oct 24, 2019 | 30.91 | 31.58 | 30.38 | 31.15 | 785,292 | +0.21(+0.68%) |
Oct 23, 2019 | 32.00 | 32.00 | 30.59 | 30.94 | 1,085,661 | -0.82(-2.58%) |
Oct 22, 2019 | 32.88 | 32.88 | 30.76 | 31.76 | 1,270,952 | -0.99(-3.02%) |
Oct 21, 2019 | 33.07 | 33.45 | 32.50 | 32.75 | 355,041 | -0.32(-0.97%) |
Oct 18, 2019 | 33.45 | 33.67 | 33.00 | 33.07 | 1,267,800 | -0.41(-1.22%) |
Oct 17, 2019 | 33.50 | 33.88 | 33.27 | 33.48 | 718,266 | -0.03(-0.09%) |
Oct 16, 2019 | 33.40 | 34.07 | 33.35 | 33.51 | 574,815 | -0.16(-0.48%) |
Oct 15, 2019 | 33.45 | 33.88 | 33.17 | 33.67 | 1,160,469 | +0.11(+0.33%) |
Oct 14, 2019 | 32.80 | 33.83 | 32.56 | 33.56 | 541,797 | +0.77(+2.35%) |
Oct 11, 2019 | 32.01 | 32.88 | 31.75 | 32.79 | 759,900 | +0.49(+1.52%) |
Oct 10, 2019 | 32.97 | 33.41 | 31.91 | 32.30 | 1,227,733 | -0.71(-2.15%) |
Oct 09, 2019 | 33.02 | 33.67 | 32.72 | 33.01 | 1,187,498 | +0.21(+0.64%) |
Oct 08, 2019 | 33.28 | 33.65 | 32.16 | 32.80 | 1,623,351 | -0.75(-2.24%) |
Oct 07, 2019 | 34.27 | 34.35 | 32.89 | 33.55 | 1,129,425 | -0.45(-1.32%) |
Oct 04, 2019 | 34.51 | 34.75 | 33.06 | 34.00 | 6,781,600 | +0.09(+0.27%) |
Oct 03, 2019 | 34.00 | 35.30 | 31.62 | 33.91 | 2,267,922 | +0.90(+2.73%) |
Oct 02, 2019 | 30.55 | 33.18 | 30.50 | 33.01 | 1,474,809 | -0.68(-2.02%) |
Oct 01, 2019 | 34.52 | 34.64 | 32.92 | 33.69 | 1,088,159 | -0.99(-2.85%) |
Sep 30, 2019 | 34.21 | 34.99 | 33.96 | 34.68 | 677,404 | +0.32(+0.93%) |
Sep 27, 2019 | 35.76 | 36.24 | 33.83 | 34.36 | 647,700 | -1.35(-3.78%) |
Sep 26, 2019 | 35.96 | 36.32 | 34.53 | 35.71 | 361,005 | -0.20(-0.56%) |
Sep 25, 2019 | 37.77 | 39.25 | 35.11 | 35.91 | 493,017 | -1.88(-4.97%) |
Sep 24, 2019 | 39.00 | 39.51 | 37.34 | 37.79 | 328,822 | -1.13(-2.90%) |
Sep 23, 2019 | 38.09 | 39.33 | 37.75 | 38.92 | 434,286 | +0.84(+2.21%) |
Sep 20, 2019 | 37.67 | 38.70 | 37.53 | 38.08 | 2,459,800 | +0.66(+1.76%) |
Sep 19, 2019 | 36.06 | 37.56 | 36.05 | 37.42 | 636,275 | +0.55(+1.49%) |
Sep 18, 2019 | 37.00 | 37.58 | 36.32 | 36.87 | 409,539 | +0.14(+0.38%) |
Sep 17, 2019 | 37.17 | 38.21 | 36.50 | 36.73 | 259,579 | -0.42(-1.13%) |
Sep 16, 2019 | 36.90 | 38.61 | 36.87 | 37.15 | 598,859 | +0.19(+0.51%) |
Sep 13, 2019 | 36.89 | 37.77 | 36.60 | 36.96 | 373,600 | +0.11(+0.30%) |
Sep 12, 2019 | 36.82 | 37.69 | 36.19 | 36.85 | 420,554 | +0.20(+0.55%) |
Sep 11, 2019 | 35.21 | 36.94 | 34.94 | 36.65 | 596,206 | +1.44(+4.09%) |
Sep 10, 2019 | 36.71 | 36.93 | 34.21 | 35.21 | 888,174 | -1.82(-4.91%) |
Sep 09, 2019 | 39.85 | 39.95 | 36.56 | 37.03 | 835,116 | -2.71(-6.82%) |
Sep 06, 2019 | 40.10 | 40.76 | 39.47 | 39.74 | 400,100 | -0.34(-0.85%) |
Sep 05, 2019 | 40.22 | 40.52 | 39.60 | 40.08 | 304,792 | +0.02(+0.05%) |
Sep 04, 2019 | 40.34 | 40.70 | 39.31 | 40.06 | 372,096 | -0.24(-0.60%) |
Sep 03, 2019 | 40.36 | 41.15 | 39.58 | 40.30 | 491,716 | -0.15(-0.37%) |
Aug 30, 2019 | 41.83 | 42.15 | 40.04 | 40.45 | 393,500 | -1.37(-3.28%) |
Aug 29, 2019 | 42.87 | 43.40 | 40.50 | 41.82 | 575,471 | -0.75(-1.76%) |
Aug 28, 2019 | 44.11 | 45.80 | 42.53 | 42.57 | 433,360 | -1.44(-3.27%) |
Aug 27, 2019 | 43.00 | 46.74 | 42.60 | 44.01 | 703,852 | +1.21(+2.83%) |
Aug 26, 2019 | 42.28 | 43.29 | 42.09 | 42.80 | 190,371 | +1.05(+2.51%) |
Aug 23, 2019 | 43.20 | 43.56 | 41.74 | 41.75 | 233,800 | -1.81(-4.16%) |
Aug 22, 2019 | 41.67 | 43.81 | 41.65 | 43.56 | 329,237 | +1.78(+4.26%) |
Aug 21, 2019 | 43.28 | 43.96 | 41.75 | 41.78 | 319,853 | -1.18(-2.75%) |
Aug 20, 2019 | 43.38 | 43.68 | 41.93 | 42.96 | 517,213 | -0.37(-0.85%) |
Aug 19, 2019 | 47.37 | 47.57 | 43.00 | 43.33 | 918,743 | -3.31(-7.10%) |
Aug 16, 2019 | 44.58 | 47.30 | 44.58 | 46.64 | 1,141,800 | +2.88(+6.58%) |
Aug 15, 2019 | 40.00 | 43.82 | 40.00 | 43.76 | 1,243,389 | +4.26(+10.78%) |
Aug 14, 2019 | 41.10 | 42.31 | 38.52 | 39.50 | 3,592,838 | +1.90(+5.05%) |
Aug 13, 2019 | 37.38 | 38.00 | 36.51 | 37.60 | 577,391 | +0.06(+0.16%) |
Aug 12, 2019 | 37.97 | 38.00 | 37.17 | 37.54 | 236,031 | -0.30(-0.79%) |
Aug 09, 2019 | 37.91 | 38.08 | 37.06 | 37.84 | 296,600 | +0.02(+0.05%) |
Aug 08, 2019 | 37.82 | 38.25 | 37.36 | 37.82 | 134,768 | +0.22(+0.59%) |
Aug 07, 2019 | 37.09 | 38.00 | 36.64 | 37.60 | 134,573 | +0.40(+1.08%) |
Aug 06, 2019 | 38.40 | 38.50 | 36.74 | 37.20 | 428,647 | -1.05(-2.75%) |
Aug 05, 2019 | 37.81 | 38.56 | 36.51 | 38.25 | 613,956 | -0.50(-1.29%) |
Aug 02, 2019 | 38.80 | 39.10 | 37.15 | 38.75 | 329,600 | -0.18(-0.46%) |
Aug 01, 2019 | 38.98 | 39.15 | 38.00 | 38.93 | 640,198 | -0.01(-0.03%) |
Jul 31, 2019 | 38.68 | 39.10 | 38.30 | 38.94 | 220,804 | +0.40(+1.04%) |
Jul 30, 2019 | 38.95 | 39.01 | 38.31 | 38.54 | 274,865 | -0.53(-1.36%) |
Jul 29, 2019 | 39.10 | 39.24 | 38.41 | 39.07 | 271,989 | +0.08(+0.21%) |
Jul 26, 2019 | 38.30 | 39.00 | 38.13 | 38.99 | 157,100 | +0.83(+2.18%) |
Jul 25, 2019 | 38.47 | 39.00 | 37.99 | 38.16 | 234,048 | -0.19(-0.50%) |
Jul 24, 2019 | 36.90 | 39.20 | 36.90 | 38.35 | 429,901 | +1.50(+4.07%) |
Jul 23, 2019 | 39.25 | 39.44 | 36.09 | 36.85 | 745,120 | -2.40(-6.11%) |
Jul 22, 2019 | 37.70 | 39.56 | 37.11 | 39.25 | 410,871 | +1.60(+4.25%) |
Jul 19, 2019 | 36.11 | 38.45 | 35.72 | 37.65 | 442,400 | +1.78(+4.96%) |
Jul 18, 2019 | 35.99 | 36.05 | 35.11 | 35.87 | 176,019 | +0.42(+1.18%) |
Jul 17, 2019 | 34.78 | 36.60 | 34.49 | 35.45 | 401,153 | +0.64(+1.84%) |
Jul 16, 2019 | 35.42 | 36.09 | 32.71 | 34.81 | 869,289 | -0.57(-1.61%) |
Jul 15, 2019 | 33.85 | 35.56 | 33.50 | 35.38 | 557,288 | +1.57(+4.64%) |
Jul 12, 2019 | 33.12 | 34.31 | 32.51 | 33.81 | 251,600 | +0.68(+2.05%) |
Jul 11, 2019 | 33.00 | 33.25 | 32.32 | 33.13 | 177,928 | +0.41(+1.25%) |
Jul 10, 2019 | 32.73 | 33.00 | 32.00 | 32.72 | 266,281 | +0.04(+0.12%) |
Jul 09, 2019 | 32.16 | 32.69 | 32.16 | 32.68 | 76,114 | +0.43(+1.33%) |
Jul 08, 2019 | 32.92 | 33.00 | 31.60 | 32.25 | 332,276 | -0.78(-2.36%) |
Jul 05, 2019 | 33.26 | 33.49 | 32.81 | 33.03 | 191,800 | -0.17(-0.51%) |
Jul 03, 2019 | 33.02 | 33.50 | 33.01 | 33.20 | 251,000 | +0.20(+0.61%) |
Jul 02, 2019 | 32.79 | 33.73 | 32.61 | 33.00 | 380,662 | -1.92(-5.50%) |
Jul 01, 2019 | 33.25 | 34.92 | 31.22 | 34.92 | 1,002,913 | +2.04(+6.20%) |
Jun 28, 2019 | 32.74 | 34.20 | 32.27 | 32.88 | 541,300 | +0.17(+0.52%) |
Jun 27, 2019 | 33.31 | 33.95 | 32.05 | 32.71 | 1,057,138 | -0.27(-0.82%) |
Jun 26, 2019 | 31.49 | 35.63 | 31.04 | 32.98 | 2,939,129 | +2.29(+7.46%) |
Jun 25, 2019 | 29.90 | 31.29 | 29.60 | 30.69 | 788,797 | +0.70(+2.33%) |
Jun 24, 2019 | 28.61 | 30.39 | 27.75 | 29.99 | 1,085,362 | +1.39(+4.86%) |
Jun 21, 2019 | 29.74 | 29.90 | 27.88 | 28.60 | 1,773,000 | +0.09(+0.32%) |