Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.03 | 36.53 | 35.02 | 35.38 | 166,820 | -1.52(-4.12%) |
Apr 29, 2020 | 36.03 | 37.49 | 35.16 | 36.90 | 153,700 | +2.39(+6.91%) |
Apr 28, 2020 | 34.99 | 35.52 | 33.89 | 34.51 | 65,770 | +0.59(+1.72%) |
Apr 27, 2020 | 32.55 | 34.60 | 32.55 | 33.92 | 118,964 | +1.90(+5.93%) |
Apr 24, 2020 | 31.33 | 32.48 | 31.04 | 32.02 | 52,800 | +0.75(+2.41%) |
Apr 23, 2020 | 30.96 | 31.86 | 30.34 | 31.27 | 80,480 | +0.64(+2.11%) |
Apr 22, 2020 | 30.34 | 31.25 | 29.89 | 30.62 | 116,964 | +0.81(+2.72%) |
Apr 21, 2020 | 30.30 | 31.18 | 29.81 | 29.82 | 66,538 | -1.48(-4.73%) |
Apr 20, 2020 | 31.23 | 32.24 | 30.80 | 31.30 | 71,720 | -0.73(-2.26%) |
Apr 17, 2020 | 32.29 | 33.18 | 31.76 | 32.02 | 106,600 | +0.98(+3.14%) |
Apr 16, 2020 | 31.00 | 32.15 | 30.26 | 31.05 | 155,546 | +0.05(+0.15%) |
Apr 15, 2020 | 31.05 | 32.02 | 30.75 | 31.00 | 132,516 | -1.48(-4.54%) |
Apr 14, 2020 | 32.58 | 32.66 | 31.24 | 32.48 | 109,980 | +0.85(+2.69%) |
Apr 13, 2020 | 31.75 | 31.88 | 30.76 | 31.62 | 76,920 | -0.47(-1.46%) |
Apr 09, 2020 | 31.20 | 32.38 | 30.50 | 32.09 | 95,000 | +1.70(+5.61%) |
Apr 08, 2020 | 30.01 | 30.48 | 28.68 | 30.39 | 106,446 | +0.98(+3.31%) |
Apr 07, 2020 | 30.62 | 31.28 | 29.03 | 29.41 | 101,348 | -0.55(-1.84%) |
Apr 06, 2020 | 28.45 | 30.22 | 28.45 | 29.96 | 143,276 | +3.26(+12.21%) |
Apr 03, 2020 | 27.86 | 28.66 | 25.45 | 26.70 | 110,200 | -1.36(-4.85%) |
Apr 02, 2020 | 28.29 | 29.70 | 26.82 | 28.07 | 169,380 | -0.70(-2.42%) |
Apr 01, 2020 | 29.29 | 29.98 | 27.97 | 28.76 | 137,254 | -2.55(-8.14%) |
Mar 31, 2020 | 31.29 | 32.16 | 29.44 | 31.31 | 181,866 | -0.16(-0.51%) |
Mar 30, 2020 | 29.16 | 32.07 | 28.75 | 31.47 | 130,134 | +2.54(+8.76%) |
Mar 27, 2020 | 29.27 | 31.45 | 28.39 | 28.93 | 175,000 | -1.77(-5.76%) |
Mar 26, 2020 | 27.45 | 31.18 | 26.88 | 30.70 | 158,934 | +3.63(+13.41%) |
Mar 25, 2020 | 24.95 | 27.50 | 24.69 | 27.07 | 201,236 | +1.96(+7.80%) |
Mar 24, 2020 | 24.27 | 25.11 | 23.27 | 25.11 | 140,448 | +2.11(+9.20%) |
Mar 23, 2020 | 23.71 | 25.61 | 21.71 | 23.00 | 142,386 | -0.66(-2.79%) |
Mar 20, 2020 | 25.25 | 27.29 | 23.34 | 23.66 | 214,000 | -1.74(-6.85%) |
Mar 19, 2020 | 22.02 | 26.22 | 21.27 | 25.40 | 191,524 | +2.70(+11.87%) |
Mar 18, 2020 | 26.23 | 26.53 | 21.99 | 22.70 | 164,832 | -5.21(-18.66%) |
Mar 17, 2020 | 27.81 | 28.93 | 25.50 | 27.91 | 223,008 | +0.61(+2.22%) |
Mar 16, 2020 | 28.25 | 30.59 | 26.81 | 27.31 | 137,270 | -2.93(-9.69%) |
Mar 13, 2020 | 29.32 | 30.43 | 26.95 | 30.24 | 206,800 | +2.27(+8.14%) |
Mar 12, 2020 | 30.11 | 30.80 | 27.53 | 27.96 | 187,598 | -3.88(-12.17%) |
Mar 11, 2020 | 33.70 | 33.70 | 31.12 | 31.84 | 116,692 | -2.76(-7.98%) |
Mar 10, 2020 | 34.33 | 34.85 | 32.85 | 34.60 | 140,238 | +1.00(+2.98%) |
Mar 09, 2020 | 33.79 | 34.43 | 32.53 | 33.60 | 146,856 | -2.62(-7.22%) |
Mar 06, 2020 | 35.70 | 36.44 | 35.16 | 36.22 | 209,800 | -0.70(-1.90%) |
Mar 05, 2020 | 36.84 | 37.75 | 36.39 | 36.91 | 170,584 | -0.84(-2.24%) |
Mar 04, 2020 | 37.19 | 37.80 | 36.68 | 37.76 | 149,418 | +1.16(+3.16%) |
Mar 03, 2020 | 37.76 | 38.06 | 36.17 | 36.60 | 154,608 | -1.44(-3.77%) |
Mar 02, 2020 | 38.12 | 38.17 | 37.04 | 38.04 | 132,706 | +0.16(+0.42%) |
Feb 28, 2020 | 36.83 | 38.05 | 35.49 | 37.88 | 243,000 | -0.11(-0.29%) |
Feb 27, 2020 | 40.44 | 40.44 | 37.90 | 37.99 | 98,844 | -3.27(-7.91%) |
Feb 26, 2020 | 41.54 | 41.86 | 40.98 | 41.26 | 82,032 | -0.10(-0.25%) |
Feb 25, 2020 | 42.70 | 43.06 | 41.29 | 41.36 | 174,896 | -1.29(-3.01%) |
Feb 24, 2020 | 41.57 | 42.84 | 41.27 | 42.65 | 103,764 | -0.21(-0.50%) |
Feb 21, 2020 | 43.10 | 43.10 | 42.58 | 42.86 | 55,200 | -0.26(-0.60%) |
Feb 20, 2020 | 42.84 | 43.30 | 42.62 | 43.12 | 70,642 | +0.06(+0.15%) |
Feb 19, 2020 | 43.08 | 43.22 | 42.68 | 43.05 | 84,830 | +0.14(+0.33%) |
Feb 18, 2020 | 42.84 | 43.00 | 42.51 | 42.91 | 92,142 | -0.10(-0.23%) |
Feb 14, 2020 | 43.20 | 43.32 | 42.90 | 43.02 | 85,000 | -0.27(-0.61%) |
Feb 13, 2020 | 42.70 | 43.35 | 42.50 | 43.28 | 84,430 | +0.43(+0.99%) |
Feb 12, 2020 | 43.67 | 43.67 | 42.25 | 42.85 | 132,430 | -0.33(-0.76%) |
Feb 11, 2020 | 46.05 | 46.05 | 42.33 | 43.19 | 173,516 | +1.50(+3.60%) |
Feb 10, 2020 | 42.35 | 42.62 | 40.91 | 41.69 | 149,626 | -0.70(-1.64%) |
Feb 07, 2020 | 44.00 | 44.00 | 42.31 | 42.38 | 140,200 | -1.62(-3.68%) |
Feb 06, 2020 | 45.00 | 46.22 | 43.16 | 44.00 | 334,130 | +2.49(+6.00%) |
Feb 05, 2020 | 41.55 | 41.75 | 40.75 | 41.51 | 145,808 | +0.50(+1.22%) |
Feb 04, 2020 | 41.50 | 42.01 | 40.85 | 41.01 | 135,322 | +0.09(+0.23%) |
Feb 03, 2020 | 40.10 | 41.05 | 39.75 | 40.91 | 123,490 | +1.05(+2.65%) |
Jan 31, 2020 | 41.07 | 41.07 | 39.56 | 39.86 | 112,400 | -1.34(-3.26%) |
Jan 30, 2020 | 40.84 | 41.74 | 40.47 | 41.20 | 84,354 | +0.11(+0.28%) |
Jan 29, 2020 | 42.36 | 42.88 | 40.82 | 41.09 | 129,206 | -1.15(-2.72%) |
Jan 28, 2020 | 42.34 | 42.60 | 42.09 | 42.24 | 100,818 | +0.22(+0.51%) |
Jan 27, 2020 | 42.77 | 43.02 | 41.99 | 42.02 | 150,036 | -1.48(-3.40%) |
Jan 24, 2020 | 43.55 | 43.74 | 43.08 | 43.51 | 225,800 | +0.22(+0.50%) |
Jan 23, 2020 | 42.75 | 43.50 | 42.57 | 43.29 | 174,496 | +0.45(+1.04%) |
Jan 22, 2020 | 42.80 | 43.23 | 42.62 | 42.84 | 103,002 | +0.08(+0.19%) |
Jan 21, 2020 | 42.91 | 43.47 | 42.05 | 42.77 | 177,600 | -0.36(-0.83%) |
Jan 17, 2020 | 43.34 | 43.77 | 42.84 | 43.12 | 102,400 | -0.05(-0.13%) |
Jan 16, 2020 | 43.16 | 43.51 | 42.74 | 43.18 | 167,518 | +0.40(+0.92%) |
Jan 15, 2020 | 42.89 | 43.69 | 42.38 | 42.78 | 174,800 | -0.17(-0.40%) |
Jan 14, 2020 | 42.98 | 43.50 | 42.67 | 42.95 | 120,370 | -0.14(-0.32%) |
Jan 13, 2020 | 42.80 | 43.44 | 42.76 | 43.09 | 124,590 | +0.19(+0.43%) |
Jan 10, 2020 | 42.31 | 43.08 | 42.06 | 42.91 | 103,200 | +0.54(+1.27%) |
Jan 09, 2020 | 43.48 | 43.70 | 42.24 | 42.37 | 114,202 | -1.03(-2.36%) |
Jan 08, 2020 | 42.41 | 43.81 | 42.04 | 43.40 | 185,222 | +0.99(+2.32%) |
Jan 07, 2020 | 42.84 | 43.39 | 41.89 | 42.41 | 363,940 | -0.60(-1.38%) |
Jan 06, 2020 | 42.48 | 43.35 | 42.12 | 43.01 | 139,216 | +0.18(+0.42%) |
Jan 03, 2020 | 42.17 | 43.20 | 42.02 | 42.83 | 114,000 | +0.19(+0.45%) |
Jan 02, 2020 | 42.50 | 42.74 | 41.77 | 42.63 | 90,730 | +0.49(+1.16%) |
Dec 31, 2019 | 41.87 | 42.36 | 41.79 | 42.15 | 77,200 | +0.04(+0.08%) |
Dec 30, 2019 | 42.36 | 42.47 | 41.80 | 42.11 | 47,808 | -0.05(-0.13%) |
Dec 27, 2019 | 42.76 | 42.76 | 42.00 | 42.16 | 55,000 | -0.56(-1.32%) |
Dec 26, 2019 | 42.58 | 43.10 | 42.58 | 42.73 | 31,042 | -0.38(-0.88%) |
Dec 24, 2019 | 43.34 | 43.34 | 42.83 | 43.11 | 23,400 | -0.15(-0.34%) |
Dec 23, 2019 | 43.73 | 43.90 | 42.53 | 43.26 | 91,196 | -0.32(-0.75%) |
Dec 20, 2019 | 43.18 | 43.62 | 42.91 | 43.58 | 261,800 | +0.48(+1.13%) |
Dec 19, 2019 | 42.62 | 43.58 | 42.30 | 43.09 | 111,254 | +0.32(+0.75%) |
Dec 18, 2019 | 42.30 | 42.81 | 42.06 | 42.77 | 157,702 | +0.55(+1.29%) |
Dec 17, 2019 | 41.59 | 42.41 | 41.28 | 42.23 | 110,800 | +0.73(+1.76%) |
Dec 16, 2019 | 41.80 | 42.23 | 41.37 | 41.50 | 110,748 | +0.03(+0.08%) |
Dec 13, 2019 | 42.10 | 42.10 | 41.29 | 41.47 | 219,400 | -0.64(-1.52%) |
Dec 12, 2019 | 41.76 | 42.66 | 41.66 | 42.10 | 94,950 | +0.30(+0.73%) |
Dec 11, 2019 | 42.19 | 42.19 | 41.51 | 41.80 | 67,560 | -0.44(-1.03%) |
Dec 10, 2019 | 41.65 | 42.26 | 41.60 | 42.23 | 120,106 | +0.55(+1.32%) |
Dec 09, 2019 | 42.37 | 42.48 | 41.66 | 41.69 | 94,596 | -0.66(-1.56%) |
Dec 06, 2019 | 42.46 | 42.81 | 42.26 | 42.34 | 180,800 | +0.31(+0.74%) |
Dec 05, 2019 | 41.80 | 42.08 | 41.30 | 42.03 | 162,494 | +0.38(+0.91%) |
Dec 04, 2019 | 41.59 | 42.16 | 41.41 | 41.66 | 121,660 | +0.27(+0.64%) |
Dec 03, 2019 | 40.94 | 41.47 | 40.53 | 41.39 | 86,368 | -0.02(-0.06%) |
Dec 02, 2019 | 41.85 | 41.92 | 41.16 | 41.41 | 153,466 | -0.37(-0.89%) |
Nov 29, 2019 | 42.13 | 42.37 | 41.60 | 41.78 | 53,200 | -0.47(-1.11%) |
Nov 27, 2019 | 41.82 | 42.30 | 41.22 | 42.26 | 73,400 | +0.56(+1.34%) |
Nov 26, 2019 | 42.18 | 42.38 | 41.61 | 41.70 | 164,880 | -0.44(-1.04%) |
Nov 25, 2019 | 41.62 | 42.47 | 41.19 | 42.13 | 140,606 | +0.78(+1.90%) |
Nov 22, 2019 | 41.73 | 41.81 | 40.87 | 41.35 | 88,800 | -0.31(-0.74%) |
Nov 21, 2019 | 42.04 | 42.12 | 41.48 | 41.66 | 78,902 | -0.17(-0.41%) |
Nov 20, 2019 | 41.97 | 42.81 | 41.67 | 41.83 | 119,338 | -0.38(-0.90%) |
Nov 19, 2019 | 41.98 | 42.57 | 41.45 | 42.21 | 117,040 | +0.45(+1.09%) |
Nov 18, 2019 | 42.02 | 42.62 | 41.64 | 41.76 | 131,612 | -0.23(-0.56%) |
Nov 15, 2019 | 43.58 | 43.65 | 41.94 | 41.99 | 172,400 | -1.36(-3.14%) |
Nov 14, 2019 | 42.30 | 43.62 | 42.30 | 43.35 | 131,044 | -0.35(-0.80%) |
Nov 13, 2019 | 44.25 | 44.75 | 43.67 | 43.70 | 173,060 | -0.90(-2.02%) |
Nov 12, 2019 | 44.46 | 45.04 | 44.17 | 44.60 | 186,586 | +0.12(+0.27%) |
Nov 11, 2019 | 45.30 | 45.67 | 44.15 | 44.48 | 229,894 | -1.59(-3.44%) |
Nov 08, 2019 | 47.50 | 48.22 | 45.12 | 46.06 | 260,800 | -2.33(-4.80%) |
Nov 07, 2019 | 48.08 | 49.81 | 42.12 | 48.39 | 604,850 | +9.18(+23.41%) |
Nov 06, 2019 | 40.05 | 40.30 | 39.21 | 39.21 | 112,496 | -0.89(-2.22%) |
Nov 05, 2019 | 40.09 | 40.48 | 39.70 | 40.10 | 117,278 | +0.30(+0.74%) |
Nov 04, 2019 | 39.99 | 40.49 | 39.59 | 39.80 | 136,220 | +0.15(+0.37%) |
Nov 01, 2019 | 39.27 | 39.77 | 39.09 | 39.66 | 115,400 | +0.59(+1.52%) |
Oct 31, 2019 | 38.98 | 39.06 | 38.40 | 39.06 | 94,906 | -0.07(-0.17%) |
Oct 30, 2019 | 39.01 | 39.31 | 38.75 | 39.13 | 89,590 | +0.08(+0.19%) |
Oct 29, 2019 | 38.31 | 39.50 | 38.16 | 39.05 | 87,258 | +0.70(+1.81%) |
Oct 28, 2019 | 37.70 | 38.88 | 37.70 | 38.36 | 138,860 | +0.64(+1.70%) |
Oct 25, 2019 | 37.63 | 38.12 | 37.44 | 37.72 | 63,400 | +0.05(+0.12%) |
Oct 24, 2019 | 37.87 | 37.96 | 37.36 | 37.67 | 81,832 | -0.04(-0.11%) |
Oct 23, 2019 | 37.84 | 38.22 | 37.43 | 37.72 | 85,210 | -0.13(-0.34%) |
Oct 22, 2019 | 38.04 | 38.41 | 37.77 | 37.84 | 140,884 | -0.22(-0.56%) |
Oct 21, 2019 | 38.10 | 38.68 | 37.96 | 38.06 | 143,222 | +0.38(+1.00%) |
Oct 18, 2019 | 38.24 | 38.37 | 36.85 | 37.69 | 247,800 | -0.78(-2.04%) |
Oct 17, 2019 | 38.40 | 39.00 | 38.15 | 38.47 | 165,680 | +0.20(+0.52%) |
Oct 16, 2019 | 37.62 | 38.29 | 37.62 | 38.27 | 188,158 | +0.50(+1.31%) |
Oct 15, 2019 | 37.89 | 38.27 | 37.58 | 37.77 | 124,076 | -0.05(-0.15%) |
Oct 14, 2019 | 38.16 | 38.16 | 37.56 | 37.83 | 79,800 | -0.54(-1.41%) |
Oct 11, 2019 | 37.80 | 39.37 | 37.80 | 38.37 | 189,600 | +1.05(+2.81%) |
Oct 10, 2019 | 37.11 | 37.76 | 36.98 | 37.32 | 135,856 | +0.21(+0.57%) |
Oct 09, 2019 | 37.13 | 37.49 | 36.77 | 37.11 | 85,590 | +0.08(+0.22%) |
Oct 08, 2019 | 37.34 | 37.46 | 36.90 | 37.03 | 80,810 | -0.53(-1.42%) |
Oct 07, 2019 | 37.66 | 38.31 | 37.20 | 37.56 | 111,482 | -0.27(-0.70%) |
Oct 04, 2019 | 37.78 | 38.35 | 37.38 | 37.83 | 88,200 | +0.09(+0.24%) |
Oct 03, 2019 | 37.74 | 38.25 | 37.33 | 37.74 | 128,072 | +0.11(+0.29%) |
Oct 02, 2019 | 37.22 | 38.06 | 36.88 | 37.63 | 168,162 | +0.16(+0.41%) |
Oct 01, 2019 | 38.31 | 38.82 | 37.31 | 37.48 | 130,290 | -0.57(-1.50%) |
Sep 30, 2019 | 37.27 | 38.55 | 37.27 | 38.05 | 200,612 | +0.73(+1.94%) |
Sep 27, 2019 | 38.19 | 38.58 | 36.95 | 37.32 | 177,400 | -0.99(-2.58%) |
Sep 26, 2019 | 38.77 | 39.09 | 38.24 | 38.31 | 95,418 | -0.60(-1.55%) |
Sep 25, 2019 | 38.49 | 39.20 | 38.25 | 38.91 | 258,632 | +0.45(+1.17%) |
Sep 24, 2019 | 39.47 | 39.92 | 38.34 | 38.47 | 268,384 | -0.81(-2.07%) |
Sep 23, 2019 | 38.36 | 39.54 | 38.07 | 39.28 | 165,258 | +0.78(+2.03%) |
Sep 20, 2019 | 39.44 | 39.67 | 38.41 | 38.50 | 343,800 | -0.90(-2.27%) |
Sep 19, 2019 | 39.03 | 40.09 | 38.72 | 39.40 | 186,348 | +0.41(+1.05%) |
Sep 18, 2019 | 39.70 | 40.07 | 38.59 | 38.98 | 187,744 | -0.68(-1.71%) |
Sep 17, 2019 | 39.98 | 40.23 | 39.27 | 39.66 | 175,656 | -0.38(-0.94%) |
Sep 16, 2019 | 39.32 | 40.41 | 39.30 | 40.04 | 217,366 | +0.57(+1.46%) |
Sep 13, 2019 | 40.75 | 40.83 | 39.10 | 39.47 | 260,600 | -1.30(-3.19%) |
Sep 12, 2019 | 41.60 | 42.22 | 40.27 | 40.77 | 463,826 | -0.73(-1.77%) |
Sep 11, 2019 | 41.53 | 41.80 | 40.38 | 41.50 | 250,132 | +0.10(+0.25%) |
Sep 10, 2019 | 41.75 | 42.36 | 40.95 | 41.40 | 336,534 | -0.52(-1.25%) |
Sep 09, 2019 | 40.95 | 42.23 | 40.49 | 41.92 | 205,762 | +1.16(+2.83%) |
Sep 06, 2019 | 40.94 | 41.33 | 40.35 | 40.77 | 171,600 | -0.05(-0.11%) |
Sep 05, 2019 | 40.88 | 41.94 | 40.60 | 40.81 | 228,660 | +0.45(+1.11%) |
Sep 04, 2019 | 39.86 | 40.57 | 39.51 | 40.36 | 298,896 | +0.88(+2.22%) |
Sep 03, 2019 | 40.42 | 40.62 | 39.32 | 39.48 | 298,934 | -1.38(-3.37%) |
Aug 30, 2019 | 41.04 | 41.48 | 40.40 | 40.86 | 156,200 | +0.11(+0.27%) |
Aug 29, 2019 | 40.91 | 41.52 | 40.63 | 40.75 | 140,412 | +0.30(+0.73%) |
Aug 28, 2019 | 39.73 | 40.59 | 39.61 | 40.45 | 162,920 | +0.66(+1.65%) |
Aug 27, 2019 | 40.71 | 40.71 | 39.38 | 39.80 | 181,178 | -0.62(-1.53%) |
Aug 26, 2019 | 41.09 | 41.51 | 39.88 | 40.42 | 223,472 | -0.17(-0.42%) |
Aug 23, 2019 | 41.31 | 41.77 | 40.38 | 40.59 | 157,200 | -0.93(-2.24%) |
Aug 22, 2019 | 41.24 | 41.84 | 40.87 | 41.52 | 180,434 | +0.30(+0.74%) |
Aug 21, 2019 | 40.55 | 41.27 | 40.19 | 41.22 | 160,278 | +1.15(+2.86%) |
Aug 20, 2019 | 40.66 | 41.11 | 39.85 | 40.07 | 221,260 | -0.91(-2.22%) |
Aug 19, 2019 | 40.70 | 41.70 | 40.09 | 40.98 | 291,988 | +0.99(+2.49%) |
Aug 16, 2019 | 38.72 | 40.31 | 38.66 | 39.98 | 902,400 | +1.73(+4.51%) |
Aug 15, 2019 | 38.88 | 38.88 | 38.00 | 38.26 | 194,148 | -0.62(-1.59%) |
Aug 14, 2019 | 39.22 | 39.41 | 38.50 | 38.88 | 235,984 | -0.88(-2.20%) |
Aug 13, 2019 | 39.39 | 40.42 | 39.33 | 39.76 | 161,222 | +0.54(+1.36%) |
Aug 12, 2019 | 40.59 | 40.59 | 39.12 | 39.22 | 214,170 | -1.47(-3.61%) |
Aug 09, 2019 | 41.18 | 41.66 | 40.13 | 40.69 | 242,800 | -0.27(-0.65%) |
Aug 08, 2019 | 39.08 | 43.47 | 39.08 | 40.95 | 615,882 | +4.91(+13.64%) |
Aug 07, 2019 | 35.41 | 36.30 | 35.11 | 36.04 | 144,356 | +0.09(+0.25%) |
Aug 06, 2019 | 36.59 | 37.26 | 35.33 | 35.95 | 201,420 | -0.53(-1.45%) |
Aug 05, 2019 | 36.80 | 36.80 | 35.81 | 36.48 | 332,216 | -0.75(-2.00%) |
Aug 02, 2019 | 37.37 | 37.56 | 36.57 | 37.23 | 225,600 | -0.41(-1.08%) |
Aug 01, 2019 | 37.80 | 38.49 | 37.35 | 37.63 | 243,152 | -0.32(-0.84%) |
Jul 31, 2019 | 37.90 | 38.47 | 37.28 | 37.95 | 272,664 | +0.11(+0.28%) |
Jul 30, 2019 | 37.26 | 38.00 | 37.19 | 37.84 | 161,670 | +0.28(+0.76%) |
Jul 29, 2019 | 37.73 | 37.73 | 37.28 | 37.56 | 180,398 | -0.23(-0.62%) |
Jul 26, 2019 | 37.54 | 38.12 | 37.06 | 37.80 | 188,400 | +0.51(+1.35%) |
Jul 25, 2019 | 37.91 | 38.12 | 37.07 | 37.29 | 119,932 | -0.62(-1.65%) |
Jul 24, 2019 | 36.66 | 37.94 | 36.56 | 37.91 | 166,926 | +1.17(+3.20%) |
Jul 23, 2019 | 37.02 | 37.02 | 35.39 | 36.74 | 164,720 | -0.04(-0.11%) |
Jul 22, 2019 | 36.63 | 36.98 | 36.48 | 36.78 | 129,902 | +0.22(+0.60%) |
Jul 19, 2019 | 36.51 | 36.88 | 35.65 | 36.56 | 176,000 | -0.02(-0.07%) |
Jul 18, 2019 | 36.42 | 36.61 | 36.27 | 36.59 | 236,752 | +0.11(+0.29%) |
Jul 17, 2019 | 36.47 | 36.77 | 36.12 | 36.48 | 151,730 | -0.02(-0.04%) |
Jul 16, 2019 | 36.63 | 36.90 | 36.22 | 36.49 | 89,062 | -0.07(-0.18%) |
Jul 15, 2019 | 37.05 | 37.05 | 36.31 | 36.56 | 185,084 | -0.43(-1.18%) |
Jul 12, 2019 | 36.47 | 37.17 | 36.23 | 36.99 | 145,800 | +0.64(+1.76%) |
Jul 11, 2019 | 36.06 | 36.57 | 36.01 | 36.35 | 269,218 | +0.10(+0.29%) |
Jul 10, 2019 | 35.62 | 36.60 | 35.62 | 36.25 | 287,040 | +0.90(+2.53%) |
Jul 09, 2019 | 35.02 | 35.38 | 34.84 | 35.35 | 201,450 | +0.23(+0.65%) |
Jul 08, 2019 | 36.30 | 36.30 | 35.03 | 35.12 | 214,672 | -1.30(-3.58%) |
Jul 05, 2019 | 36.02 | 36.76 | 35.98 | 36.43 | 127,000 | +0.24(+0.68%) |
Jul 03, 2019 | 36.00 | 36.34 | 35.96 | 36.19 | 76,400 | +0.38(+1.06%) |
Jul 02, 2019 | 35.68 | 35.95 | 35.32 | 35.80 | 191,264 | +0.21(+0.59%) |
Jul 01, 2019 | 35.62 | 36.25 | 34.99 | 35.59 | 239,666 | +1.12(+3.26%) |
Jun 28, 2019 | 34.52 | 34.85 | 33.95 | 34.47 | 455,400 | +0.03(+0.10%) |
Jun 27, 2019 | 33.99 | 34.55 | 33.87 | 34.44 | 157,914 | +0.59(+1.73%) |
Jun 26, 2019 | 33.99 | 34.39 | 33.68 | 33.85 | 167,456 | +0.09(+0.25%) |
Jun 25, 2019 | 33.75 | 34.24 | 33.50 | 33.77 | 243,358 | -0.02(-0.04%) |
Jun 24, 2019 | 35.52 | 35.59 | 33.67 | 33.78 | 265,954 | -1.42(-4.05%) |
Jun 21, 2019 | 35.45 | 35.85 | 35.14 | 35.20 | 338,400 | -0.45(-1.26%) |
Jun 20, 2019 | 35.99 | 36.09 | 35.50 | 35.66 | 311,398 | +0.00(+0.00%) |
Jun 19, 2019 | 35.42 | 35.86 | 35.12 | 35.66 | 137,920 | +0.08(+0.21%) |
Jun 18, 2019 | 35.41 | 35.88 | 35.29 | 35.58 | 75,620 | +0.45(+1.28%) |
Jun 17, 2019 | 35.73 | 36.24 | 35.07 | 35.13 | 77,556 | -0.63(-1.76%) |
Jun 14, 2019 | 36.25 | 36.30 | 35.41 | 35.76 | 194,200 | -0.44(-1.22%) |
Jun 13, 2019 | 35.63 | 36.20 | 35.28 | 36.20 | 184,508 | +0.82(+2.32%) |
Jun 12, 2019 | 35.45 | 36.51 | 35.28 | 35.38 | 171,974 | -0.15(-0.44%) |
Jun 11, 2019 | 36.55 | 36.55 | 35.40 | 35.53 | 147,966 | -0.63(-1.74%) |
Jun 10, 2019 | 35.96 | 36.99 | 35.96 | 36.16 | 221,954 | +0.44(+1.23%) |
Jun 07, 2019 | 36.07 | 36.42 | 35.61 | 35.73 | 465,200 | -0.04(-0.11%) |
Jun 06, 2019 | 35.43 | 35.94 | 34.67 | 35.77 | 181,866 | +0.46(+1.30%) |
Jun 05, 2019 | 35.89 | 36.23 | 35.09 | 35.30 | 275,428 | -0.42(-1.19%) |
Jun 04, 2019 | 35.33 | 36.22 | 35.33 | 35.73 | 196,102 | +0.85(+2.45%) |
Jun 03, 2019 | 35.20 | 35.91 | 34.71 | 34.88 | 285,792 | -0.45(-1.29%) |
May 31, 2019 | 35.56 | 35.76 | 34.85 | 35.33 | 241,200 | -0.80(-2.20%) |
May 30, 2019 | 36.02 | 36.47 | 35.83 | 36.12 | 233,768 | +0.05(+0.15%) |
May 29, 2019 | 36.05 | 36.75 | 35.70 | 36.07 | 303,750 | -0.74(-2.02%) |
May 28, 2019 | 37.53 | 38.30 | 36.27 | 36.81 | 331,520 | -0.93(-2.46%) |
May 24, 2019 | 36.66 | 39.15 | 35.53 | 37.74 | 419,400 | +1.43(+3.95%) |
May 23, 2019 | 41.50 | 41.53 | 35.91 | 36.31 | 898,372 | -9.93(-21.47%) |
May 22, 2019 | 45.00 | 46.57 | 45.00 | 46.24 | 155,134 | +1.02(+2.26%) |
May 21, 2019 | 44.77 | 45.38 | 44.76 | 45.22 | 141,466 | +0.74(+1.66%) |
May 20, 2019 | 43.41 | 44.53 | 43.19 | 44.48 | 110,708 | +0.73(+1.68%) |
May 17, 2019 | 44.27 | 44.42 | 43.44 | 43.74 | 134,600 | -0.93(-2.08%) |
May 16, 2019 | 44.24 | 45.21 | 44.24 | 44.67 | 97,698 | +0.41(+0.94%) |
May 15, 2019 | 43.63 | 44.72 | 43.63 | 44.26 | 139,128 | +0.21(+0.48%) |
May 14, 2019 | 43.79 | 44.72 | 43.52 | 44.05 | 243,760 | +0.40(+0.93%) |
May 13, 2019 | 44.67 | 44.88 | 43.42 | 43.65 | 108,058 | -1.76(-3.89%) |
May 10, 2019 | 46.07 | 46.24 | 44.59 | 45.41 | 112,800 | -0.47(-1.02%) |
May 09, 2019 | 45.58 | 46.05 | 44.97 | 45.88 | 91,122 | +0.05(+0.12%) |
May 08, 2019 | 46.03 | 46.98 | 45.70 | 45.83 | 196,174 | -0.56(-1.21%) |
May 07, 2019 | 47.28 | 47.91 | 45.77 | 46.38 | 82,782 | -1.37(-2.86%) |
May 06, 2019 | 46.59 | 47.80 | 46.37 | 47.75 | 87,934 | +0.36(+0.76%) |
May 03, 2019 | 46.65 | 47.50 | 46.34 | 47.39 | 97,000 | +0.80(+1.71%) |
May 02, 2019 | 46.86 | 47.18 | 45.97 | 46.59 | 97,290 | -0.27(-0.57%) |