Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.39 | 29.39 | 27.94 | 28.62 | 119,737 | -1.28(-4.29%) |
Apr 29, 2020 | 29.75 | 30.13 | 29.07 | 29.90 | 276,426 | +1.09(+3.77%) |
Apr 28, 2020 | 29.85 | 29.85 | 28.46 | 28.81 | 211,600 | +1.23(+4.48%) |
Apr 27, 2020 | 26.98 | 28.27 | 26.97 | 27.58 | 244,228 | +0.81(+3.02%) |
Apr 24, 2020 | 26.33 | 26.81 | 26.26 | 26.77 | 99,580 | +0.43(+1.61%) |
Apr 23, 2020 | 26.05 | 26.89 | 26.05 | 26.35 | 114,786 | +0.25(+0.97%) |
Apr 22, 2020 | 26.63 | 26.66 | 25.83 | 26.09 | 102,651 | -0.39(-1.48%) |
Apr 21, 2020 | 25.55 | 26.57 | 25.38 | 26.48 | 112,195 | +0.00(+0.00%) |
Apr 20, 2020 | 26.48 | 26.93 | 25.39 | 26.48 | 152,905 | -0.74(-2.70%) |
Apr 17, 2020 | 26.77 | 27.81 | 26.77 | 27.22 | 155,610 | +0.98(+3.74%) |
Apr 16, 2020 | 27.31 | 27.83 | 25.65 | 26.24 | 146,809 | -1.28(-4.63%) |
Apr 15, 2020 | 28.10 | 28.47 | 27.24 | 27.51 | 60,153 | -1.81(-6.16%) |
Apr 14, 2020 | 30.41 | 31.36 | 28.53 | 29.32 | 83,004 | -0.03(-0.11%) |
Apr 13, 2020 | 31.45 | 31.46 | 29.04 | 29.35 | 104,771 | -2.38(-7.50%) |
Apr 09, 2020 | 30.02 | 31.77 | 28.65 | 31.73 | 102,516 | +2.47(+8.44%) |
Apr 08, 2020 | 28.30 | 29.48 | 27.81 | 29.26 | 84,818 | +1.32(+4.71%) |
Apr 07, 2020 | 29.12 | 29.50 | 26.80 | 27.95 | 153,959 | +0.01(+0.03%) |
Apr 06, 2020 | 27.86 | 28.25 | 26.52 | 27.94 | 87,081 | +1.18(+4.40%) |
Apr 03, 2020 | 28.38 | 29.05 | 26.17 | 26.76 | 80,129 | -2.01(-6.99%) |
Apr 02, 2020 | 27.64 | 29.02 | 26.98 | 28.77 | 75,534 | +0.70(+2.50%) |
Apr 01, 2020 | 28.69 | 29.62 | 27.65 | 28.07 | 79,063 | -1.81(-6.07%) |
Mar 31, 2020 | 29.70 | 30.74 | 28.75 | 29.89 | 114,340 | +0.07(+0.22%) |
Mar 30, 2020 | 28.66 | 29.94 | 27.78 | 29.82 | 84,432 | +1.38(+4.85%) |
Mar 27, 2020 | 27.77 | 29.90 | 27.10 | 28.44 | 80,133 | -0.75(-2.57%) |
Mar 26, 2020 | 26.80 | 29.32 | 26.78 | 29.19 | 111,236 | +2.64(+9.96%) |
Mar 25, 2020 | 27.69 | 27.83 | 26.01 | 26.55 | 89,218 | -1.00(-3.63%) |
Mar 24, 2020 | 26.01 | 27.55 | 24.20 | 27.55 | 106,022 | +2.84(+11.48%) |
Mar 23, 2020 | 25.65 | 25.65 | 20.85 | 24.71 | 196,718 | -1.03(-4.01%) |
Mar 20, 2020 | 29.55 | 29.70 | 25.64 | 25.74 | 155,800 | -4.02(-13.52%) |
Mar 19, 2020 | 27.80 | 30.31 | 27.80 | 29.76 | 101,163 | +1.10(+3.82%) |
Mar 18, 2020 | 29.62 | 31.18 | 28.67 | 28.67 | 123,220 | -3.09(-9.72%) |
Mar 17, 2020 | 27.99 | 31.86 | 27.49 | 31.75 | 136,465 | +4.17(+15.11%) |
Mar 16, 2020 | 27.84 | 29.76 | 27.56 | 27.59 | 106,417 | -3.10(-10.11%) |
Mar 13, 2020 | 28.44 | 30.69 | 27.95 | 30.69 | 127,766 | +3.62(+13.37%) |
Mar 12, 2020 | 28.68 | 29.24 | 26.81 | 27.07 | 156,719 | -1.75(-6.07%) |
Mar 11, 2020 | 29.67 | 29.77 | 28.30 | 28.82 | 90,404 | -1.56(-5.12%) |
Mar 10, 2020 | 29.92 | 31.20 | 28.22 | 30.38 | 77,002 | +1.18(+4.03%) |
Mar 09, 2020 | 31.05 | 32.10 | 28.52 | 29.20 | 99,151 | -3.76(-11.42%) |
Mar 06, 2020 | 32.45 | 33.38 | 31.88 | 32.96 | 58,425 | -0.50(-1.49%) |
Mar 05, 2020 | 33.98 | 34.50 | 32.71 | 33.46 | 54,329 | -1.30(-3.73%) |
Mar 04, 2020 | 34.85 | 35.08 | 34.08 | 34.76 | 39,683 | -0.02(-0.07%) |
Mar 03, 2020 | 35.29 | 36.12 | 34.56 | 34.79 | 37,580 | -0.81(-2.27%) |
Mar 02, 2020 | 34.42 | 35.66 | 34.22 | 35.59 | 69,214 | +0.99(+2.87%) |
Feb 28, 2020 | 35.87 | 35.87 | 33.33 | 34.60 | 102,337 | -1.88(-5.15%) |
Feb 27, 2020 | 36.84 | 37.73 | 36.46 | 36.48 | 75,263 | -0.73(-1.97%) |
Feb 26, 2020 | 37.53 | 37.84 | 37.16 | 37.21 | 35,471 | -0.18(-0.47%) |
Feb 25, 2020 | 38.46 | 38.46 | 37.33 | 37.39 | 39,856 | -1.15(-2.99%) |
Feb 24, 2020 | 38.32 | 38.75 | 38.25 | 38.54 | 47,728 | -0.64(-1.63%) |
Feb 21, 2020 | 39.43 | 39.43 | 38.76 | 39.18 | 28,654 | -0.29(-0.74%) |
Feb 20, 2020 | 38.96 | 39.50 | 38.92 | 39.47 | 27,468 | +0.33(+0.84%) |
Feb 19, 2020 | 39.11 | 39.42 | 38.95 | 39.14 | 24,555 | +0.11(+0.29%) |
Feb 18, 2020 | 39.30 | 39.32 | 38.43 | 39.03 | 29,654 | -0.43(-1.08%) |
Feb 14, 2020 | 39.66 | 39.74 | 39.33 | 39.45 | 39,818 | -0.19(-0.49%) |
Feb 13, 2020 | 39.49 | 39.68 | 39.43 | 39.65 | 47,486 | -0.02(-0.04%) |
Feb 12, 2020 | 39.80 | 39.80 | 39.56 | 39.66 | 36,077 | +0.10(+0.24%) |
Feb 11, 2020 | 39.54 | 39.77 | 39.51 | 39.57 | 50,328 | +0.06(+0.16%) |
Feb 10, 2020 | 39.34 | 39.50 | 39.14 | 39.50 | 31,165 | +0.11(+0.29%) |
Feb 07, 2020 | 39.13 | 39.51 | 39.03 | 39.39 | 50,610 | -0.04(-0.10%) |
Feb 06, 2020 | 39.71 | 39.82 | 39.36 | 39.43 | 31,531 | -0.07(-0.18%) |
Feb 05, 2020 | 39.39 | 39.64 | 39.23 | 39.50 | 84,415 | +0.34(+0.86%) |
Feb 04, 2020 | 39.36 | 39.46 | 38.64 | 39.16 | 33,925 | +0.28(+0.73%) |
Feb 03, 2020 | 38.21 | 39.16 | 38.21 | 38.88 | 40,227 | +0.73(+1.90%) |
Jan 31, 2020 | 38.86 | 39.11 | 38.00 | 38.16 | 65,495 | -0.97(-2.47%) |
Jan 30, 2020 | 37.87 | 39.22 | 37.87 | 39.12 | 57,723 | +1.14(+2.99%) |
Jan 29, 2020 | 37.99 | 38.57 | 37.90 | 37.99 | 70,899 | -0.16(-0.42%) |
Jan 28, 2020 | 39.50 | 40.40 | 37.53 | 38.15 | 116,175 | -3.05(-7.40%) |
Jan 27, 2020 | 40.89 | 41.28 | 40.77 | 41.19 | 41,601 | -0.08(-0.20%) |
Jan 24, 2020 | 41.78 | 41.78 | 40.94 | 41.28 | 27,786 | -0.46(-1.10%) |
Jan 23, 2020 | 41.12 | 41.79 | 41.01 | 41.73 | 60,091 | +0.40(+0.96%) |
Jan 22, 2020 | 41.42 | 41.53 | 41.14 | 41.34 | 35,533 | -0.06(-0.14%) |
Jan 21, 2020 | 41.78 | 41.80 | 41.35 | 41.40 | 26,656 | -0.67(-1.59%) |
Jan 17, 2020 | 42.32 | 42.32 | 41.70 | 42.07 | 37,585 | -0.06(-0.13%) |
Jan 16, 2020 | 41.90 | 42.16 | 41.51 | 42.12 | 66,845 | +0.42(+1.01%) |
Jan 15, 2020 | 41.79 | 41.90 | 41.50 | 41.70 | 28,874 | -0.29(-0.69%) |
Jan 14, 2020 | 42.03 | 42.27 | 41.93 | 41.99 | 45,863 | -0.17(-0.40%) |
Jan 13, 2020 | 42.08 | 42.21 | 39.44 | 42.16 | 46,552 | +0.05(+0.11%) |
Jan 10, 2020 | 42.44 | 43.09 | 42.02 | 42.11 | 49,742 | -0.29(-0.68%) |
Jan 09, 2020 | 42.74 | 42.74 | 42.29 | 42.40 | 43,751 | -0.22(-0.51%) |
Jan 08, 2020 | 42.33 | 42.89 | 42.33 | 42.62 | 56,640 | +0.31(+0.72%) |
Jan 07, 2020 | 42.54 | 42.63 | 42.04 | 42.32 | 33,520 | -0.42(-0.98%) |
Jan 06, 2020 | 42.59 | 42.91 | 42.41 | 42.73 | 38,837 | -0.13(-0.30%) |
Jan 03, 2020 | 42.68 | 43.21 | 42.54 | 42.86 | 67,480 | -0.24(-0.55%) |
Jan 02, 2020 | 43.46 | 43.46 | 42.90 | 43.10 | 61,367 | -0.26(-0.60%) |
Dec 31, 2019 | 43.46 | 43.54 | 43.22 | 43.36 | 30,267 | -0.01(-0.02%) |
Dec 30, 2019 | 43.26 | 43.68 | 43.10 | 43.37 | 42,024 | +0.22(+0.52%) |
Dec 27, 2019 | 43.48 | 43.48 | 42.94 | 43.15 | 49,462 | -0.30(-0.70%) |
Dec 26, 2019 | 43.75 | 43.77 | 43.39 | 43.45 | 32,275 | -0.25(-0.57%) |
Dec 24, 2019 | 43.78 | 43.78 | 43.52 | 43.70 | 19,534 | +0.06(+0.13%) |
Dec 23, 2019 | 43.53 | 43.75 | 43.32 | 43.64 | 102,541 | +0.08(+0.18%) |
Dec 20, 2019 | 43.53 | 43.89 | 42.33 | 43.56 | 232,410 | +0.13(+0.29%) |
Dec 19, 2019 | 43.32 | 43.67 | 43.00 | 43.44 | 65,305 | +0.07(+0.17%) |
Dec 18, 2019 | 43.24 | 43.67 | 42.76 | 43.36 | 57,901 | +0.15(+0.35%) |
Dec 17, 2019 | 42.62 | 43.36 | 42.46 | 43.21 | 78,218 | +0.73(+1.73%) |
Dec 16, 2019 | 42.14 | 42.80 | 42.08 | 42.48 | 47,695 | +0.42(+1.01%) |
Dec 13, 2019 | 42.09 | 42.19 | 41.55 | 42.05 | 36,439 | -0.14(-0.32%) |
Dec 12, 2019 | 41.21 | 42.53 | 41.21 | 42.19 | 63,926 | +0.95(+2.30%) |
Dec 11, 2019 | 41.35 | 41.49 | 41.05 | 41.24 | 42,433 | -0.10(-0.23%) |
Dec 10, 2019 | 41.38 | 41.51 | 41.13 | 41.33 | 54,193 | -0.24(-0.58%) |
Dec 09, 2019 | 41.74 | 41.79 | 41.31 | 41.57 | 61,437 | -0.49(-1.16%) |
Dec 06, 2019 | 42.25 | 42.65 | 41.92 | 42.06 | 65,114 | +0.10(+0.25%) |
Dec 05, 2019 | 41.89 | 42.37 | 41.63 | 41.96 | 39,934 | +0.17(+0.40%) |
Dec 04, 2019 | 41.47 | 42.06 | 41.47 | 41.79 | 53,216 | +0.34(+0.83%) |
Dec 03, 2019 | 41.30 | 41.53 | 40.93 | 41.45 | 42,074 | -0.10(-0.23%) |
Dec 02, 2019 | 41.88 | 42.07 | 41.26 | 41.54 | 54,428 | -0.14(-0.33%) |
Nov 29, 2019 | 41.66 | 42.14 | 41.47 | 41.68 | 46,957 | -0.14(-0.32%) |
Nov 27, 2019 | 41.78 | 42.00 | 41.65 | 41.81 | 33,183 | +0.17(+0.40%) |
Nov 26, 2019 | 41.66 | 42.10 | 41.45 | 41.65 | 40,909 | -0.18(-0.44%) |
Nov 25, 2019 | 41.37 | 42.08 | 41.12 | 41.83 | 39,646 | +0.51(+1.24%) |
Nov 22, 2019 | 41.51 | 41.65 | 41.23 | 41.32 | 27,548 | -0.06(-0.15%) |
Nov 21, 2019 | 41.88 | 41.88 | 41.25 | 41.38 | 26,911 | -0.39(-0.94%) |
Nov 20, 2019 | 41.86 | 42.72 | 41.27 | 41.77 | 70,593 | -0.32(-0.76%) |
Nov 19, 2019 | 41.85 | 42.44 | 41.69 | 42.09 | 64,515 | +0.06(+0.15%) |
Nov 18, 2019 | 41.93 | 42.09 | 41.10 | 42.03 | 36,151 | -0.06(-0.13%) |
Nov 15, 2019 | 42.09 | 42.65 | 41.62 | 42.09 | 66,367 | +0.18(+0.44%) |
Nov 14, 2019 | 41.73 | 42.12 | 41.48 | 41.90 | 49,628 | +0.05(+0.11%) |
Nov 13, 2019 | 41.85 | 42.14 | 41.42 | 41.85 | 47,293 | -0.27(-0.64%) |
Nov 12, 2019 | 41.99 | 42.28 | 41.77 | 42.13 | 36,833 | +0.15(+0.36%) |
Nov 11, 2019 | 42.03 | 42.22 | 41.67 | 41.97 | 35,006 | -0.27(-0.64%) |
Nov 08, 2019 | 42.01 | 42.43 | 41.98 | 42.25 | 41,823 | -0.02(-0.04%) |
Nov 07, 2019 | 42.17 | 42.46 | 41.61 | 42.26 | 59,823 | +0.43(+1.03%) |
Nov 06, 2019 | 41.90 | 42.04 | 41.64 | 41.83 | 30,001 | -0.23(-0.55%) |
Nov 05, 2019 | 41.69 | 42.10 | 41.55 | 42.06 | 44,628 | +0.53(+1.27%) |
Nov 04, 2019 | 41.53 | 41.73 | 41.40 | 41.53 | 47,599 | +0.10(+0.25%) |
Nov 01, 2019 | 40.98 | 41.50 | 40.78 | 41.43 | 50,464 | +0.63(+1.55%) |
Oct 31, 2019 | 40.83 | 40.88 | 40.23 | 40.80 | 52,788 | -0.16(-0.39%) |
Oct 30, 2019 | 40.79 | 41.21 | 40.40 | 40.96 | 45,193 | -0.02(-0.06%) |
Oct 29, 2019 | 40.45 | 41.05 | 40.45 | 40.98 | 37,066 | +0.23(+0.57%) |
Oct 28, 2019 | 40.17 | 40.91 | 40.03 | 40.75 | 55,153 | +0.86(+2.16%) |
Oct 25, 2019 | 40.07 | 40.51 | 39.75 | 39.89 | 44,328 | -0.42(-1.05%) |
Oct 24, 2019 | 40.70 | 40.75 | 40.06 | 40.31 | 50,108 | -0.55(-1.35%) |
Oct 23, 2019 | 40.91 | 41.05 | 40.33 | 40.86 | 43,881 | +0.26(+0.63%) |
Oct 22, 2019 | 42.13 | 42.25 | 40.02 | 40.61 | 122,025 | +0.90(+2.27%) |
Oct 21, 2019 | 39.45 | 40.31 | 39.20 | 39.71 | 37,883 | +0.56(+1.43%) |
Oct 18, 2019 | 38.64 | 39.25 | 38.64 | 39.15 | 33,058 | +0.30(+0.76%) |
Oct 17, 2019 | 38.59 | 38.91 | 38.41 | 38.85 | 32,861 | +0.42(+1.08%) |
Oct 16, 2019 | 38.36 | 38.91 | 38.28 | 38.44 | 27,482 | -0.09(-0.23%) |
Oct 15, 2019 | 38.29 | 38.81 | 38.10 | 38.52 | 30,754 | +0.37(+0.96%) |
Oct 14, 2019 | 38.17 | 38.59 | 37.78 | 38.16 | 23,061 | -0.14(-0.38%) |
Oct 11, 2019 | 38.06 | 38.96 | 38.06 | 38.30 | 53,719 | +0.72(+1.91%) |
Oct 10, 2019 | 37.56 | 37.92 | 37.39 | 37.58 | 29,507 | +0.03(+0.08%) |
Oct 09, 2019 | 37.53 | 38.28 | 37.24 | 37.55 | 39,841 | +0.26(+0.69%) |
Oct 08, 2019 | 37.55 | 37.77 | 37.04 | 37.29 | 37,345 | -0.53(-1.39%) |
Oct 07, 2019 | 37.69 | 38.09 | 37.61 | 37.82 | 84,710 | +0.04(+0.11%) |
Oct 04, 2019 | 37.56 | 37.90 | 37.34 | 37.78 | 33,684 | +0.19(+0.51%) |
Oct 03, 2019 | 37.53 | 37.87 | 37.30 | 37.59 | 26,695 | -0.11(-0.30%) |
Oct 02, 2019 | 37.58 | 37.81 | 37.23 | 37.70 | 43,054 | -0.14(-0.38%) |
Oct 01, 2019 | 38.64 | 38.87 | 37.70 | 37.84 | 37,467 | -0.73(-1.90%) |
Sep 30, 2019 | 38.80 | 39.10 | 38.40 | 38.58 | 37,965 | -0.30(-0.76%) |
Sep 27, 2019 | 38.88 | 39.26 | 38.72 | 38.88 | 32,645 | +0.20(+0.51%) |
Sep 26, 2019 | 39.23 | 39.37 | 38.53 | 38.68 | 34,646 | -0.78(-1.98%) |
Sep 25, 2019 | 38.79 | 39.54 | 38.53 | 39.46 | 47,227 | +0.77(+2.00%) |
Sep 24, 2019 | 39.29 | 39.29 | 38.60 | 38.69 | 27,190 | -0.56(-1.43%) |
Sep 23, 2019 | 38.99 | 39.46 | 38.84 | 39.25 | 20,660 | +0.17(+0.42%) |
Sep 20, 2019 | 39.01 | 39.42 | 38.91 | 39.08 | 160,317 | +0.01(+0.02%) |
Sep 19, 2019 | 39.63 | 40.05 | 38.97 | 39.07 | 30,099 | -0.48(-1.22%) |
Sep 18, 2019 | 39.21 | 39.74 | 38.99 | 39.55 | 39,105 | +0.13(+0.34%) |
Sep 17, 2019 | 39.58 | 39.78 | 38.77 | 39.42 | 40,952 | -0.53(-1.33%) |
Sep 16, 2019 | 39.71 | 40.32 | 39.69 | 39.95 | 46,819 | -0.13(-0.34%) |
Sep 13, 2019 | 39.53 | 40.41 | 39.53 | 40.08 | 71,617 | +0.52(+1.32%) |
Sep 12, 2019 | 39.22 | 39.99 | 38.73 | 39.56 | 42,065 | +0.21(+0.52%) |
Sep 11, 2019 | 38.31 | 39.51 | 38.16 | 39.36 | 45,117 | +1.16(+3.04%) |
Sep 10, 2019 | 37.56 | 38.23 | 37.56 | 38.20 | 42,628 | +0.57(+1.51%) |
Sep 09, 2019 | 36.46 | 37.86 | 36.46 | 37.63 | 34,833 | +1.26(+3.48%) |
Sep 06, 2019 | 36.72 | 36.72 | 35.97 | 36.36 | 38,339 | -0.34(-0.93%) |
Sep 05, 2019 | 36.27 | 37.39 | 36.02 | 36.70 | 49,674 | +0.93(+2.61%) |
Sep 04, 2019 | 36.09 | 36.33 | 35.73 | 35.77 | 42,920 | -0.03(-0.09%) |
Sep 03, 2019 | 36.44 | 36.47 | 35.80 | 35.80 | 39,494 | -0.87(-2.37%) |
Aug 30, 2019 | 37.03 | 37.03 | 36.50 | 36.67 | 27,963 | -0.24(-0.64%) |
Aug 29, 2019 | 36.58 | 37.12 | 36.58 | 36.91 | 24,980 | +0.63(+1.74%) |
Aug 28, 2019 | 36.01 | 36.67 | 36.01 | 36.28 | 39,627 | +0.21(+0.59%) |
Aug 27, 2019 | 36.73 | 36.73 | 35.83 | 36.06 | 48,898 | -0.72(-1.96%) |
Aug 26, 2019 | 36.31 | 36.80 | 36.16 | 36.78 | 22,360 | +0.73(+2.02%) |
Aug 23, 2019 | 37.04 | 37.40 | 36.03 | 36.05 | 39,604 | -1.25(-3.35%) |
Aug 22, 2019 | 37.33 | 37.54 | 37.14 | 37.30 | 20,041 | +0.03(+0.08%) |
Aug 21, 2019 | 37.32 | 37.42 | 37.18 | 37.27 | 31,683 | +0.13(+0.36%) |
Aug 20, 2019 | 37.42 | 37.59 | 36.95 | 37.14 | 36,541 | -0.43(-1.16%) |
Aug 19, 2019 | 37.85 | 37.88 | 37.52 | 37.57 | 27,977 | +0.10(+0.27%) |
Aug 16, 2019 | 37.07 | 37.67 | 37.07 | 37.47 | 16,449 | +0.51(+1.37%) |
Aug 15, 2019 | 36.94 | 37.19 | 36.69 | 36.96 | 43,550 | +0.06(+0.15%) |
Aug 14, 2019 | 36.88 | 37.34 | 36.68 | 36.91 | 50,350 | -0.66(-1.77%) |
Aug 13, 2019 | 36.92 | 37.67 | 36.92 | 37.57 | 40,680 | +0.61(+1.65%) |
Aug 12, 2019 | 37.29 | 37.48 | 36.67 | 36.96 | 36,666 | -0.57(-1.52%) |
Aug 09, 2019 | 37.41 | 37.76 | 36.88 | 37.53 | 23,788 | +0.02(+0.06%) |
Aug 08, 2019 | 37.17 | 38.05 | 36.95 | 37.51 | 43,674 | +0.51(+1.39%) |
Aug 07, 2019 | 36.54 | 37.33 | 36.22 | 36.99 | 34,392 | -0.24(-0.64%) |
Aug 06, 2019 | 37.27 | 37.91 | 36.54 | 37.23 | 28,344 | +0.14(+0.38%) |
Aug 05, 2019 | 37.72 | 38.35 | 36.69 | 37.09 | 46,112 | -1.19(-3.12%) |
Aug 02, 2019 | 38.16 | 38.57 | 37.94 | 38.28 | 40,490 | -0.07(-0.19%) |
Aug 01, 2019 | 39.64 | 39.91 | 38.34 | 38.35 | 37,672 | -1.34(-3.38%) |
Jul 31, 2019 | 39.37 | 40.28 | 39.37 | 39.70 | 49,536 | +0.15(+0.38%) |
Jul 30, 2019 | 38.76 | 39.59 | 38.67 | 39.55 | 30,003 | +0.58(+1.50%) |
Jul 29, 2019 | 39.35 | 39.51 | 38.91 | 38.96 | 36,156 | -0.31(-0.78%) |
Jul 26, 2019 | 38.67 | 39.46 | 38.67 | 39.27 | 46,564 | +0.61(+1.57%) |
Jul 25, 2019 | 38.94 | 39.33 | 38.62 | 38.66 | 41,487 | -0.13(-0.35%) |
Jul 24, 2019 | 37.61 | 39.08 | 37.50 | 38.80 | 73,816 | +0.98(+2.59%) |
Jul 23, 2019 | 39.84 | 40.29 | 37.07 | 37.82 | 94,140 | -2.65(-6.54%) |
Jul 22, 2019 | 40.42 | 40.75 | 39.97 | 40.46 | 20,007 | +0.02(+0.04%) |
Jul 19, 2019 | 40.38 | 40.72 | 40.38 | 40.45 | 24,420 | -0.18(-0.45%) |
Jul 18, 2019 | 40.25 | 40.76 | 40.14 | 40.63 | 30,317 | +0.34(+0.84%) |
Jul 17, 2019 | 40.48 | 40.82 | 40.17 | 40.29 | 32,964 | -0.40(-0.97%) |
Jul 16, 2019 | 40.99 | 41.31 | 40.61 | 40.69 | 42,901 | -0.34(-0.83%) |
Jul 15, 2019 | 41.25 | 41.59 | 40.90 | 41.02 | 54,909 | -0.32(-0.78%) |
Jul 12, 2019 | 40.90 | 41.70 | 40.87 | 41.35 | 39,351 | +0.44(+1.08%) |
Jul 11, 2019 | 41.02 | 41.02 | 40.50 | 40.91 | 27,161 | +0.10(+0.25%) |
Jul 10, 2019 | 41.07 | 41.31 | 40.80 | 40.80 | 32,935 | -0.23(-0.56%) |
Jul 09, 2019 | 40.65 | 41.33 | 40.65 | 41.03 | 20,450 | +0.02(+0.06%) |
Jul 08, 2019 | 41.43 | 41.44 | 40.98 | 41.01 | 26,983 | -0.54(-1.29%) |
Jul 05, 2019 | 40.91 | 41.74 | 40.91 | 41.55 | 28,849 | +0.59(+1.45%) |
Jul 03, 2019 | 41.00 | 41.02 | 40.75 | 40.95 | 31,253 | +0.06(+0.14%) |
Jul 02, 2019 | 41.33 | 41.60 | 40.50 | 40.90 | 24,599 | -0.62(-1.49%) |
Jul 01, 2019 | 41.65 | 41.85 | 41.21 | 41.51 | 42,220 | +0.28(+0.67%) |
Jun 28, 2019 | 40.97 | 41.59 | 40.97 | 41.24 | 245,980 | +0.39(+0.95%) |
Jun 27, 2019 | 40.40 | 41.45 | 39.79 | 40.85 | 52,500 | +0.40(+0.99%) |
Jun 26, 2019 | 39.90 | 40.84 | 39.80 | 40.45 | 55,480 | +0.95(+2.42%) |
Jun 25, 2019 | 39.47 | 39.72 | 39.29 | 39.50 | 30,552 | +0.18(+0.46%) |
Jun 24, 2019 | 39.42 | 39.80 | 39.32 | 39.32 | 44,285 | -0.09(-0.24%) |
Jun 21, 2019 | 39.33 | 39.95 | 39.33 | 39.41 | 59,801 | -0.16(-0.40%) |
Jun 20, 2019 | 40.01 | 40.10 | 39.11 | 39.57 | 22,486 | -0.14(-0.35%) |
Jun 19, 2019 | 39.63 | 40.40 | 39.63 | 39.71 | 26,352 | -0.28(-0.70%) |
Jun 18, 2019 | 39.20 | 40.23 | 39.20 | 39.99 | 26,367 | +0.76(+1.93%) |
Jun 17, 2019 | 39.67 | 39.88 | 39.03 | 39.23 | 40,555 | -0.43(-1.09%) |
Jun 14, 2019 | 39.43 | 39.76 | 38.96 | 39.66 | 20,700 | +0.27(+0.70%) |
Jun 13, 2019 | 39.34 | 39.79 | 39.34 | 39.39 | 24,077 | +0.12(+0.30%) |
Jun 12, 2019 | 38.89 | 39.30 | 38.58 | 39.27 | 49,193 | +0.36(+0.93%) |
Jun 11, 2019 | 39.00 | 39.15 | 38.46 | 38.91 | 32,214 | +0.09(+0.22%) |
Jun 10, 2019 | 38.76 | 39.16 | 38.34 | 38.82 | 30,892 | +0.10(+0.26%) |
Jun 07, 2019 | 38.65 | 38.93 | 38.22 | 38.72 | 33,862 | +0.08(+0.20%) |
Jun 06, 2019 | 39.00 | 39.22 | 38.43 | 38.64 | 20,991 | -0.38(-0.96%) |
Jun 05, 2019 | 39.18 | 39.40 | 38.77 | 39.02 | 34,387 | -0.36(-0.91%) |
Jun 04, 2019 | 39.00 | 39.52 | 38.79 | 39.38 | 29,780 | +0.78(+2.03%) |
Jun 03, 2019 | 38.21 | 38.78 | 37.84 | 38.60 | 33,642 | +0.18(+0.47%) |
May 31, 2019 | 38.48 | 38.58 | 37.99 | 38.42 | 27,856 | -0.52(-1.33%) |
May 30, 2019 | 39.92 | 40.17 | 38.71 | 38.93 | 28,611 | -0.92(-2.32%) |
May 29, 2019 | 39.85 | 40.47 | 39.29 | 39.86 | 40,329 | -0.36(-0.90%) |
May 28, 2019 | 40.09 | 40.44 | 39.86 | 40.22 | 42,288 | -0.07(-0.17%) |
May 24, 2019 | 39.96 | 40.33 | 39.86 | 40.29 | 18,528 | +0.46(+1.16%) |
May 23, 2019 | 40.52 | 40.58 | 39.58 | 39.83 | 26,006 | -0.99(-2.42%) |
May 22, 2019 | 41.01 | 41.22 | 40.59 | 40.81 | 28,151 | -0.38(-0.93%) |
May 21, 2019 | 41.12 | 41.48 | 41.12 | 41.20 | 19,965 | +0.15(+0.36%) |
May 20, 2019 | 40.76 | 41.50 | 40.75 | 41.05 | 17,893 | +0.09(+0.23%) |
May 17, 2019 | 41.18 | 41.82 | 40.83 | 40.95 | 25,684 | -0.52(-1.25%) |
May 16, 2019 | 41.27 | 41.83 | 41.27 | 41.47 | 29,891 | +0.27(+0.65%) |
May 15, 2019 | 41.06 | 41.36 | 40.79 | 41.20 | 35,999 | -0.15(-0.36%) |
May 14, 2019 | 41.11 | 41.69 | 40.68 | 41.35 | 54,813 | +0.20(+0.49%) |
May 13, 2019 | 41.56 | 42.21 | 40.81 | 41.15 | 61,999 | -1.25(-2.95%) |
May 10, 2019 | 41.15 | 42.45 | 41.09 | 42.40 | 82,546 | +1.14(+2.77%) |
May 09, 2019 | 41.11 | 41.39 | 40.84 | 41.26 | 27,999 | -0.16(-0.38%) |
May 08, 2019 | 41.77 | 41.91 | 41.37 | 41.41 | 24,457 | -0.39(-0.94%) |
May 07, 2019 | 41.43 | 41.93 | 41.07 | 41.81 | 65,312 | +0.02(+0.06%) |
May 06, 2019 | 41.07 | 41.90 | 41.07 | 41.78 | 51,977 | +0.30(+0.72%) |
May 03, 2019 | 40.47 | 41.54 | 40.36 | 41.48 | 31,178 | +1.14(+2.83%) |
May 02, 2019 | 40.13 | 40.53 | 39.97 | 40.34 | 19,393 | +0.28(+0.70%) |