Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.52 | 24.67 | 23.99 | 24.43 | 1,031,212 | -0.30(-1.23%) |
May 28, 2020 | 25.78 | 25.83 | 24.60 | 24.74 | 1,212,786 | -0.93(-3.63%) |
May 27, 2020 | 26.36 | 26.58 | 25.57 | 25.67 | 881,767 | -0.27(-1.04%) |
May 26, 2020 | 25.35 | 26.33 | 24.89 | 25.94 | 850,985 | +1.39(+5.66%) |
May 22, 2020 | 24.77 | 24.77 | 23.94 | 24.55 | 1,223,853 | -0.30(-1.23%) |
May 21, 2020 | 24.97 | 25.56 | 24.77 | 24.86 | 1,574,952 | -0.22(-0.86%) |
May 20, 2020 | 24.77 | 25.43 | 24.70 | 25.07 | 839,839 | +0.62(+2.53%) |
May 19, 2020 | 24.23 | 25.02 | 23.91 | 24.45 | 1,310,196 | +0.10(+0.41%) |
May 18, 2020 | 23.56 | 24.44 | 23.25 | 24.35 | 1,845,386 | +1.57(+6.89%) |
May 15, 2020 | 23.19 | 23.59 | 22.66 | 22.78 | 1,040,242 | -0.66(-2.83%) |
May 14, 2020 | 22.93 | 23.50 | 22.17 | 23.45 | 1,168,213 | +0.20(+0.85%) |
May 13, 2020 | 24.31 | 25.00 | 23.04 | 23.25 | 1,519,967 | -1.30(-5.30%) |
May 12, 2020 | 25.63 | 25.86 | 24.53 | 24.55 | 984,372 | -0.83(-3.29%) |
May 11, 2020 | 25.67 | 25.81 | 24.78 | 25.39 | 1,465,800 | -0.52(-2.01%) |
May 08, 2020 | 25.15 | 26.19 | 25.15 | 25.91 | 2,673,570 | +0.59(+2.34%) |
May 07, 2020 | 25.47 | 25.68 | 25.15 | 25.31 | 841,564 | +0.13(+0.53%) |
May 06, 2020 | 25.75 | 25.78 | 25.00 | 25.18 | 1,514,055 | -0.27(-1.06%) |
May 05, 2020 | 26.69 | 26.87 | 25.42 | 25.45 | 1,175,426 | -0.44(-1.70%) |
May 04, 2020 | 26.35 | 26.66 | 25.56 | 25.89 | 949,598 | -0.83(-3.12%) |
May 01, 2020 | 26.45 | 26.87 | 26.27 | 26.72 | 1,139,349 | -0.21(-0.77%) |
Apr 30, 2020 | 26.95 | 27.57 | 26.50 | 26.93 | 1,457,670 | -0.24(-0.89%) |
Apr 29, 2020 | 26.69 | 27.69 | 26.24 | 27.17 | 1,309,516 | +1.04(+3.98%) |
Apr 28, 2020 | 27.73 | 28.74 | 25.12 | 26.13 | 1,841,641 | -0.35(-1.32%) |
Apr 27, 2020 | 25.25 | 26.74 | 25.25 | 26.48 | 649,056 | +1.24(+4.90%) |
Apr 24, 2020 | 24.41 | 25.29 | 24.40 | 25.24 | 501,001 | +0.75(+3.08%) |
Apr 23, 2020 | 24.27 | 24.98 | 24.27 | 24.49 | 535,426 | +0.39(+1.60%) |
Apr 22, 2020 | 23.73 | 24.41 | 23.52 | 24.10 | 484,836 | +0.76(+3.27%) |
Apr 21, 2020 | 23.46 | 23.85 | 23.12 | 23.34 | 1,029,154 | -0.76(-3.16%) |
Apr 20, 2020 | 25.12 | 25.12 | 23.96 | 24.10 | 553,958 | -0.94(-3.76%) |
Apr 17, 2020 | 25.15 | 25.90 | 24.84 | 25.04 | 632,551 | +0.45(+1.82%) |
Apr 16, 2020 | 24.06 | 24.64 | 23.38 | 24.60 | 1,165,580 | +0.82(+3.43%) |
Apr 15, 2020 | 24.14 | 24.34 | 23.26 | 23.78 | 1,210,124 | -1.35(-5.36%) |
Apr 14, 2020 | 25.34 | 25.67 | 24.84 | 25.12 | 927,331 | +0.26(+1.05%) |
Apr 13, 2020 | 25.46 | 25.46 | 24.43 | 24.86 | 929,397 | -0.45(-1.77%) |
Apr 09, 2020 | 25.88 | 26.19 | 25.01 | 25.31 | 821,290 | +0.16(+0.64%) |
Apr 08, 2020 | 24.70 | 25.41 | 24.30 | 25.15 | 1,402,424 | +0.94(+3.89%) |
Apr 07, 2020 | 25.37 | 26.03 | 23.86 | 24.21 | 1,026,912 | -0.05(-0.22%) |
Apr 06, 2020 | 23.58 | 24.37 | 23.25 | 24.26 | 649,400 | +1.87(+8.37%) |
Apr 03, 2020 | 23.03 | 23.04 | 22.01 | 22.39 | 1,182,047 | -0.34(-1.50%) |
Apr 02, 2020 | 22.09 | 22.80 | 21.88 | 22.73 | 669,997 | +0.62(+2.80%) |
Apr 01, 2020 | 21.64 | 22.58 | 21.10 | 22.11 | 1,228,514 | -0.40(-1.79%) |
Mar 31, 2020 | 22.87 | 23.53 | 22.10 | 22.51 | 1,093,111 | -0.24(-1.06%) |
Mar 30, 2020 | 22.15 | 22.97 | 21.21 | 22.76 | 838,149 | +1.00(+4.62%) |
Mar 27, 2020 | 23.12 | 23.19 | 21.64 | 21.75 | 954,177 | -2.35(-9.75%) |
Mar 26, 2020 | 22.98 | 24.27 | 22.21 | 24.10 | 1,009,272 | +1.52(+6.71%) |
Mar 25, 2020 | 23.04 | 23.64 | 21.48 | 22.59 | 1,435,364 | -0.28(-1.22%) |
Mar 24, 2020 | 21.73 | 23.01 | 21.47 | 22.86 | 1,049,874 | +2.24(+10.87%) |
Mar 23, 2020 | 20.95 | 21.84 | 19.80 | 20.62 | 1,493,792 | -0.05(-0.26%) |
Mar 20, 2020 | 20.59 | 21.89 | 19.94 | 20.68 | 3,322,955 | +0.98(+4.96%) |
Mar 19, 2020 | 17.69 | 20.00 | 16.69 | 19.70 | 1,212,562 | +1.95(+10.97%) |
Mar 18, 2020 | 20.61 | 21.44 | 16.01 | 17.75 | 1,703,020 | -4.45(-20.04%) |
Mar 17, 2020 | 21.56 | 22.43 | 19.49 | 22.20 | 1,947,359 | +1.07(+5.05%) |
Mar 16, 2020 | 20.83 | 23.90 | 20.83 | 21.13 | 1,274,813 | -2.82(-11.76%) |
Mar 13, 2020 | 22.59 | 23.96 | 21.58 | 23.95 | 1,714,710 | +2.92(+13.91%) |
Mar 12, 2020 | 23.54 | 23.56 | 20.83 | 21.03 | 1,467,890 | -4.34(-17.11%) |
Mar 11, 2020 | 25.42 | 25.83 | 24.77 | 25.37 | 1,660,337 | -0.89(-3.38%) |
Mar 10, 2020 | 25.76 | 26.31 | 25.02 | 26.26 | 1,707,532 | +1.24(+4.95%) |
Mar 09, 2020 | 25.35 | 25.79 | 24.68 | 25.02 | 1,811,603 | -2.07(-7.65%) |
Mar 06, 2020 | 26.09 | 27.90 | 26.05 | 27.09 | 2,312,256 | +0.11(+0.40%) |
Mar 05, 2020 | 27.16 | 27.46 | 26.56 | 26.98 | 948,221 | -1.06(-3.77%) |
Mar 04, 2020 | 28.09 | 28.17 | 27.22 | 28.04 | 1,058,403 | +0.29(+1.03%) |
Mar 03, 2020 | 28.08 | 28.96 | 27.51 | 27.75 | 904,182 | -0.33(-1.18%) |
Mar 02, 2020 | 27.38 | 28.10 | 26.95 | 28.09 | 1,164,221 | +0.75(+2.74%) |
Feb 28, 2020 | 26.80 | 28.33 | 26.71 | 27.34 | 1,703,316 | -0.37(-1.35%) |
Feb 27, 2020 | 28.27 | 28.66 | 27.66 | 27.71 | 1,314,469 | -1.23(-4.26%) |
Feb 26, 2020 | 29.61 | 29.97 | 28.91 | 28.95 | 1,068,608 | -0.35(-1.20%) |
Feb 25, 2020 | 30.35 | 30.46 | 29.07 | 29.30 | 1,293,795 | -0.95(-3.15%) |
Feb 24, 2020 | 30.71 | 31.11 | 30.13 | 30.25 | 978,132 | -1.45(-4.58%) |
Feb 21, 2020 | 32.12 | 32.14 | 31.67 | 31.70 | 1,651,016 | -0.48(-1.50%) |
Feb 20, 2020 | 31.81 | 32.23 | 31.77 | 32.18 | 564,234 | +0.29(+0.89%) |
Feb 19, 2020 | 31.75 | 32.01 | 31.65 | 31.90 | 751,032 | +0.32(+1.00%) |
Feb 18, 2020 | 32.17 | 32.27 | 31.24 | 31.58 | 1,035,437 | -0.82(-2.54%) |
Feb 14, 2020 | 32.77 | 32.87 | 32.34 | 32.41 | 600,879 | -0.32(-0.98%) |
Feb 13, 2020 | 32.51 | 32.80 | 32.18 | 32.73 | 795,629 | -0.12(-0.38%) |
Feb 12, 2020 | 32.55 | 33.00 | 32.52 | 32.85 | 781,976 | +0.49(+1.51%) |
Feb 11, 2020 | 32.08 | 32.63 | 31.98 | 32.36 | 580,465 | +0.41(+1.28%) |
Feb 10, 2020 | 31.85 | 32.24 | 31.58 | 31.95 | 1,310,523 | -0.10(-0.31%) |
Feb 07, 2020 | 32.85 | 33.65 | 32.01 | 32.05 | 674,615 | -1.04(-3.15%) |
Feb 06, 2020 | 33.36 | 33.65 | 32.96 | 33.09 | 791,612 | -0.18(-0.54%) |
Feb 05, 2020 | 33.15 | 33.47 | 33.02 | 33.27 | 630,389 | +0.45(+1.37%) |
Feb 04, 2020 | 33.18 | 33.30 | 32.64 | 32.82 | 912,108 | +0.17(+0.53%) |
Feb 03, 2020 | 32.54 | 32.92 | 32.50 | 32.65 | 884,276 | +0.13(+0.41%) |
Jan 31, 2020 | 33.52 | 33.52 | 32.30 | 32.51 | 1,448,553 | -1.20(-3.57%) |
Jan 30, 2020 | 34.04 | 34.52 | 33.40 | 33.72 | 987,606 | -0.65(-1.89%) |
Jan 29, 2020 | 35.45 | 35.78 | 34.36 | 34.37 | 1,118,771 | -1.02(-2.87%) |
Jan 28, 2020 | 36.34 | 36.57 | 35.34 | 35.38 | 1,281,784 | -0.65(-1.81%) |
Jan 27, 2020 | 36.69 | 37.09 | 35.76 | 36.03 | 1,449,298 | -1.34(-3.58%) |
Jan 24, 2020 | 37.24 | 38.22 | 36.71 | 37.37 | 1,724,303 | +0.70(+1.92%) |
Jan 23, 2020 | 36.92 | 37.15 | 36.38 | 36.67 | 1,534,166 | -0.29(-0.77%) |
Jan 22, 2020 | 36.88 | 37.16 | 36.76 | 36.95 | 1,230,657 | +0.22(+0.61%) |
Jan 21, 2020 | 36.69 | 37.15 | 36.54 | 36.73 | 878,908 | -0.57(-1.53%) |
Jan 17, 2020 | 37.68 | 37.69 | 37.06 | 37.30 | 749,584 | -0.29(-0.78%) |
Jan 16, 2020 | 37.66 | 37.83 | 37.46 | 37.59 | 729,450 | +0.18(+0.48%) |
Jan 15, 2020 | 37.30 | 37.65 | 37.24 | 37.41 | 545,161 | +0.01(+0.02%) |
Jan 14, 2020 | 37.87 | 37.93 | 37.20 | 37.41 | 1,110,210 | -0.52(-1.36%) |
Jan 13, 2020 | 37.10 | 37.93 | 37.05 | 37.92 | 648,416 | +0.08(+0.21%) |
Jan 10, 2020 | 38.14 | 38.16 | 37.75 | 37.84 | 477,763 | -0.13(-0.35%) |
Jan 09, 2020 | 37.72 | 38.00 | 37.45 | 37.98 | 615,651 | +0.45(+1.19%) |
Jan 08, 2020 | 37.56 | 37.76 | 37.17 | 37.53 | 1,600,408 | -0.01(-0.04%) |
Jan 07, 2020 | 37.04 | 37.59 | 36.84 | 37.54 | 1,226,112 | +0.52(+1.41%) |
Jan 06, 2020 | 36.98 | 37.28 | 36.85 | 37.02 | 1,304,160 | -0.41(-1.09%) |
Jan 03, 2020 | 37.49 | 37.63 | 37.11 | 37.43 | 672,370 | -0.63(-1.66%) |
Jan 02, 2020 | 38.30 | 38.30 | 37.56 | 38.06 | 734,581 | +0.25(+0.66%) |
Dec 31, 2019 | 37.80 | 38.01 | 37.66 | 37.82 | 485,844 | +0.02(+0.05%) |
Dec 30, 2019 | 37.88 | 37.98 | 37.65 | 37.80 | 566,867 | -0.10(-0.26%) |
Dec 27, 2019 | 38.01 | 38.06 | 37.65 | 37.90 | 400,212 | -0.05(-0.14%) |
Dec 26, 2019 | 38.01 | 38.12 | 37.82 | 37.95 | 450,528 | +0.04(+0.12%) |
Dec 24, 2019 | 37.77 | 38.02 | 37.73 | 37.90 | 222,552 | +0.06(+0.16%) |
Dec 23, 2019 | 37.88 | 38.04 | 37.58 | 37.84 | 537,098 | +0.14(+0.38%) |
Dec 20, 2019 | 37.82 | 38.10 | 37.57 | 37.70 | 1,676,942 | -0.03(-0.07%) |
Dec 19, 2019 | 37.28 | 37.96 | 37.00 | 37.73 | 1,007,548 | +0.41(+1.10%) |
Dec 18, 2019 | 37.78 | 37.78 | 37.27 | 37.32 | 1,126,581 | -0.48(-1.27%) |
Dec 17, 2019 | 38.11 | 38.31 | 37.55 | 37.80 | 825,563 | -0.32(-0.84%) |
Dec 16, 2019 | 37.95 | 38.17 | 37.72 | 38.12 | 1,204,274 | +0.44(+1.16%) |
Dec 13, 2019 | 37.98 | 38.30 | 37.53 | 37.68 | 751,717 | -0.29(-0.77%) |
Dec 12, 2019 | 37.10 | 38.02 | 36.93 | 37.98 | 498,494 | +0.82(+2.21%) |
Dec 11, 2019 | 36.71 | 37.18 | 36.67 | 37.16 | 634,054 | +0.62(+1.71%) |
Dec 10, 2019 | 36.58 | 36.67 | 36.31 | 36.53 | 1,471,783 | +0.01(+0.02%) |
Dec 09, 2019 | 36.87 | 36.93 | 36.52 | 36.52 | 710,374 | -0.34(-0.92%) |
Dec 06, 2019 | 37.02 | 37.33 | 36.76 | 36.86 | 844,643 | +0.26(+0.71%) |
Dec 05, 2019 | 36.25 | 36.67 | 36.25 | 36.60 | 794,155 | +0.40(+1.11%) |
Dec 04, 2019 | 35.45 | 36.45 | 35.45 | 36.20 | 1,074,300 | +1.01(+2.86%) |
Dec 03, 2019 | 35.46 | 35.61 | 34.95 | 35.20 | 1,349,488 | -0.88(-2.45%) |
Dec 02, 2019 | 36.03 | 36.44 | 35.93 | 36.08 | 757,174 | +0.04(+0.12%) |
Nov 29, 2019 | 36.39 | 36.57 | 36.01 | 36.03 | 312,264 | -0.59(-1.62%) |
Nov 27, 2019 | 36.61 | 36.77 | 36.42 | 36.63 | 434,891 | +0.20(+0.54%) |
Nov 26, 2019 | 36.41 | 36.69 | 36.15 | 36.43 | 719,995 | +0.03(+0.07%) |
Nov 25, 2019 | 35.94 | 36.58 | 35.74 | 36.41 | 643,370 | +0.60(+1.67%) |
Nov 22, 2019 | 36.08 | 36.30 | 35.74 | 35.81 | 605,575 | -0.20(-0.55%) |
Nov 21, 2019 | 35.81 | 36.05 | 35.57 | 36.01 | 1,000,419 | +0.18(+0.49%) |
Nov 20, 2019 | 35.88 | 36.13 | 35.31 | 35.83 | 1,001,915 | -0.10(-0.27%) |
Nov 19, 2019 | 36.16 | 36.34 | 35.71 | 35.93 | 832,642 | -0.04(-0.10%) |
Nov 18, 2019 | 36.11 | 36.30 | 35.81 | 35.96 | 470,668 | -0.39(-1.07%) |
Nov 15, 2019 | 36.28 | 36.52 | 35.96 | 36.35 | 540,708 | +0.40(+1.11%) |
Nov 14, 2019 | 35.86 | 36.25 | 35.01 | 35.95 | 939,327 | -0.37(-1.02%) |
Nov 13, 2019 | 36.12 | 36.60 | 36.11 | 36.33 | 762,797 | +0.01(+0.02%) |
Nov 12, 2019 | 36.68 | 36.84 | 36.11 | 36.32 | 1,241,527 | -0.38(-1.04%) |
Nov 11, 2019 | 36.95 | 37.27 | 36.68 | 36.70 | 1,518,328 | -0.49(-1.31%) |
Nov 08, 2019 | 36.91 | 37.21 | 36.61 | 37.19 | 821,611 | +0.08(+0.22%) |
Nov 07, 2019 | 36.87 | 37.18 | 36.43 | 37.11 | 1,437,446 | +0.74(+2.02%) |
Nov 06, 2019 | 36.77 | 36.86 | 35.89 | 36.37 | 1,184,450 | -0.43(-1.18%) |
Nov 05, 2019 | 36.60 | 37.25 | 36.59 | 36.80 | 1,469,955 | +0.28(+0.78%) |
Nov 04, 2019 | 35.94 | 36.60 | 35.83 | 36.52 | 1,406,615 | +1.02(+2.87%) |
Nov 01, 2019 | 35.40 | 35.74 | 34.97 | 35.50 | 1,066,864 | +0.43(+1.24%) |
Oct 31, 2019 | 35.06 | 35.33 | 34.58 | 35.07 | 1,360,220 | -0.04(-0.10%) |
Oct 30, 2019 | 35.56 | 35.68 | 34.40 | 35.10 | 1,846,149 | -0.33(-0.93%) |
Oct 29, 2019 | 35.36 | 35.75 | 35.26 | 35.43 | 1,075,528 | +0.10(+0.28%) |
Oct 28, 2019 | 34.60 | 35.57 | 34.60 | 35.33 | 1,815,698 | +0.61(+1.76%) |
Oct 25, 2019 | 32.80 | 35.80 | 32.64 | 34.72 | 3,402,415 | -1.07(-3.00%) |
Oct 24, 2019 | 36.43 | 36.50 | 35.29 | 35.79 | 2,291,756 | -0.45(-1.25%) |
Oct 23, 2019 | 36.58 | 36.58 | 36.10 | 36.25 | 1,708,203 | -0.43(-1.16%) |
Oct 22, 2019 | 36.79 | 37.07 | 36.38 | 36.67 | 1,217,747 | -0.12(-0.34%) |
Oct 21, 2019 | 36.95 | 37.35 | 36.70 | 36.80 | 2,189,386 | +0.15(+0.41%) |
Oct 18, 2019 | 36.84 | 37.11 | 36.61 | 36.65 | 962,288 | -0.27(-0.72%) |
Oct 17, 2019 | 36.63 | 37.03 | 36.39 | 36.91 | 1,562,613 | +0.32(+0.87%) |
Oct 16, 2019 | 36.60 | 37.23 | 36.48 | 36.59 | 1,298,927 | +0.21(+0.58%) |
Oct 15, 2019 | 35.97 | 36.87 | 35.83 | 36.38 | 1,329,134 | +0.50(+1.38%) |
Oct 14, 2019 | 35.52 | 36.08 | 35.47 | 35.88 | 934,845 | +0.12(+0.35%) |
Oct 11, 2019 | 35.92 | 36.43 | 35.69 | 35.76 | 1,115,938 | +0.45(+1.28%) |
Oct 10, 2019 | 35.16 | 35.71 | 34.92 | 35.31 | 1,793,224 | +0.24(+0.68%) |
Oct 09, 2019 | 35.12 | 35.38 | 34.88 | 35.07 | 826,659 | +0.31(+0.89%) |
Oct 08, 2019 | 35.16 | 35.61 | 34.73 | 34.76 | 1,164,609 | -0.76(-2.15%) |
Oct 07, 2019 | 35.17 | 35.88 | 34.96 | 35.52 | 1,202,633 | +0.16(+0.44%) |
Oct 04, 2019 | 34.33 | 35.52 | 33.59 | 35.36 | 3,223,608 | -3.47(-8.94%) |
Oct 03, 2019 | 38.40 | 38.85 | 37.85 | 38.83 | 519,835 | +0.44(+1.15%) |
Oct 02, 2019 | 38.47 | 38.65 | 38.10 | 38.39 | 845,492 | -0.35(-0.92%) |
Oct 01, 2019 | 39.69 | 40.03 | 38.59 | 38.75 | 607,464 | -0.69(-1.74%) |
Sep 30, 2019 | 39.29 | 39.49 | 38.86 | 39.43 | 699,501 | +0.34(+0.87%) |
Sep 27, 2019 | 39.36 | 39.68 | 38.81 | 39.09 | 654,761 | -0.02(-0.05%) |
Sep 26, 2019 | 39.14 | 39.35 | 38.73 | 39.11 | 619,565 | -0.07(-0.18%) |
Sep 25, 2019 | 38.52 | 39.38 | 38.52 | 39.18 | 1,005,709 | +0.87(+2.27%) |
Sep 24, 2019 | 39.50 | 39.60 | 38.26 | 38.31 | 831,835 | -0.86(-2.19%) |
Sep 23, 2019 | 38.21 | 39.42 | 38.05 | 39.17 | 1,023,495 | +0.79(+2.06%) |
Sep 20, 2019 | 38.68 | 39.07 | 38.31 | 38.38 | 1,988,653 | -0.10(-0.25%) |
Sep 19, 2019 | 39.04 | 39.28 | 38.38 | 38.48 | 996,230 | -0.60(-1.54%) |
Sep 18, 2019 | 38.98 | 39.18 | 38.43 | 39.08 | 696,284 | +0.06(+0.16%) |
Sep 17, 2019 | 39.12 | 39.62 | 38.47 | 39.02 | 828,058 | -0.40(-1.01%) |
Sep 16, 2019 | 39.31 | 39.72 | 39.26 | 39.42 | 563,332 | -0.20(-0.49%) |
Sep 13, 2019 | 40.03 | 40.09 | 39.45 | 39.61 | 623,851 | -0.08(-0.20%) |
Sep 12, 2019 | 39.80 | 39.92 | 39.12 | 39.69 | 1,334,776 | -0.06(-0.16%) |
Sep 11, 2019 | 39.44 | 39.81 | 38.77 | 39.76 | 763,236 | +0.59(+1.49%) |
Sep 10, 2019 | 39.07 | 39.33 | 38.63 | 39.17 | 1,403,991 | +0.15(+0.39%) |
Sep 09, 2019 | 38.78 | 39.14 | 38.67 | 39.02 | 974,810 | +0.36(+0.94%) |
Sep 06, 2019 | 38.78 | 39.07 | 38.57 | 38.66 | 681,235 | -0.16(-0.41%) |
Sep 05, 2019 | 38.09 | 39.25 | 38.09 | 38.82 | 603,798 | +1.29(+3.43%) |
Sep 04, 2019 | 37.43 | 37.69 | 37.25 | 37.53 | 943,397 | +0.77(+2.09%) |
Sep 03, 2019 | 36.71 | 36.87 | 36.20 | 36.76 | 747,788 | -0.19(-0.53%) |
Aug 30, 2019 | 37.08 | 37.18 | 36.61 | 36.96 | 677,381 | +0.22(+0.60%) |
Aug 29, 2019 | 35.85 | 36.98 | 35.51 | 36.74 | 927,376 | +1.49(+4.23%) |
Aug 28, 2019 | 35.17 | 35.44 | 34.95 | 35.24 | 1,096,114 | -0.11(-0.32%) |
Aug 27, 2019 | 36.26 | 36.26 | 35.23 | 35.36 | 942,807 | -0.67(-1.86%) |
Aug 26, 2019 | 36.04 | 36.20 | 35.86 | 36.03 | 581,547 | +0.30(+0.84%) |
Aug 23, 2019 | 36.82 | 37.29 | 35.61 | 35.73 | 795,606 | -1.51(-4.05%) |
Aug 22, 2019 | 37.03 | 37.41 | 36.85 | 37.24 | 761,456 | +0.36(+0.98%) |
Aug 21, 2019 | 36.78 | 36.98 | 36.33 | 36.88 | 953,641 | +0.57(+1.58%) |
Aug 20, 2019 | 36.64 | 36.86 | 36.28 | 36.30 | 794,668 | -0.40(-1.08%) |
Aug 19, 2019 | 37.06 | 37.32 | 36.67 | 36.70 | 1,239,315 | +0.54(+1.49%) |
Aug 16, 2019 | 35.04 | 36.37 | 35.04 | 36.16 | 1,135,884 | +1.47(+4.25%) |
Aug 15, 2019 | 35.08 | 35.31 | 34.65 | 34.69 | 1,037,314 | -0.35(-1.01%) |
Aug 14, 2019 | 35.77 | 36.09 | 34.97 | 35.04 | 1,161,681 | -1.43(-3.92%) |
Aug 13, 2019 | 35.88 | 37.17 | 35.73 | 36.47 | 1,356,129 | +0.55(+1.52%) |
Aug 12, 2019 | 36.18 | 36.59 | 35.92 | 35.92 | 854,431 | -0.53(-1.45%) |
Aug 09, 2019 | 35.34 | 37.50 | 35.02 | 36.45 | 1,627,257 | -1.40(-3.71%) |
Aug 08, 2019 | 37.03 | 38.01 | 36.86 | 37.86 | 1,105,103 | +0.99(+2.68%) |
Aug 07, 2019 | 36.40 | 36.97 | 36.06 | 36.87 | 625,129 | -0.01(-0.02%) |
Aug 06, 2019 | 36.48 | 37.09 | 36.31 | 36.88 | 653,003 | +0.54(+1.48%) |
Aug 05, 2019 | 37.52 | 37.52 | 35.88 | 36.34 | 922,507 | -1.97(-5.14%) |
Aug 02, 2019 | 39.21 | 39.21 | 38.21 | 38.31 | 486,159 | -1.21(-3.06%) |
Aug 01, 2019 | 40.09 | 40.94 | 39.17 | 39.51 | 1,236,514 | -0.56(-1.39%) |
Jul 31, 2019 | 40.44 | 40.83 | 40.06 | 40.07 | 883,000 | -0.26(-0.66%) |
Jul 30, 2019 | 40.15 | 40.34 | 39.83 | 40.34 | 466,883 | -0.06(-0.15%) |
Jul 29, 2019 | 40.11 | 40.43 | 39.78 | 40.40 | 531,234 | +0.26(+0.64%) |
Jul 26, 2019 | 39.78 | 40.15 | 39.74 | 40.14 | 405,114 | +0.59(+1.49%) |
Jul 25, 2019 | 40.33 | 40.33 | 39.35 | 39.55 | 610,931 | -0.89(-2.20%) |
Jul 24, 2019 | 39.27 | 40.44 | 39.27 | 40.44 | 422,898 | +1.08(+2.73%) |
Jul 23, 2019 | 39.09 | 39.53 | 38.97 | 39.36 | 552,341 | +0.49(+1.27%) |
Jul 22, 2019 | 38.54 | 39.09 | 38.53 | 38.87 | 639,120 | +0.49(+1.26%) |
Jul 19, 2019 | 38.24 | 38.76 | 38.24 | 38.39 | 681,009 | +0.28(+0.74%) |
Jul 18, 2019 | 37.92 | 38.26 | 37.71 | 38.10 | 383,314 | +0.10(+0.26%) |
Jul 17, 2019 | 38.10 | 38.64 | 37.91 | 38.01 | 545,035 | -0.19(-0.48%) |
Jul 16, 2019 | 37.04 | 38.43 | 36.67 | 38.19 | 1,370,378 | -0.25(-0.64%) |
Jul 15, 2019 | 38.54 | 38.71 | 38.06 | 38.44 | 535,588 | +0.07(+0.18%) |
Jul 12, 2019 | 37.69 | 38.58 | 37.69 | 38.37 | 746,978 | +0.71(+1.90%) |
Jul 11, 2019 | 38.25 | 38.36 | 37.41 | 37.65 | 982,998 | -0.79(-2.07%) |
Jul 10, 2019 | 38.86 | 39.22 | 37.13 | 38.45 | 763,734 | -0.27(-0.71%) |
Jul 09, 2019 | 38.58 | 38.77 | 38.31 | 38.72 | 525,069 | -0.02(-0.05%) |
Jul 08, 2019 | 39.35 | 39.59 | 38.52 | 38.74 | 513,799 | -0.75(-1.90%) |
Jul 05, 2019 | 39.46 | 39.69 | 38.99 | 39.49 | 488,993 | -0.31(-0.78%) |
Jul 03, 2019 | 39.36 | 40.27 | 39.08 | 39.80 | 1,824,714 | +0.56(+1.44%) |
Jul 02, 2019 | 39.97 | 39.97 | 39.02 | 39.23 | 742,002 | -0.78(-1.94%) |
Jul 01, 2019 | 40.64 | 40.74 | 39.89 | 40.01 | 582,881 | +0.07(+0.18%) |
Jun 28, 2019 | 39.81 | 40.11 | 39.45 | 39.94 | 869,170 | +0.42(+1.07%) |
Jun 27, 2019 | 39.18 | 39.55 | 38.54 | 39.51 | 548,633 | +0.98(+2.54%) |
Jun 26, 2019 | 38.09 | 39.19 | 37.91 | 38.54 | 865,309 | +0.49(+1.30%) |
Jun 25, 2019 | 37.83 | 38.46 | 37.82 | 38.04 | 640,837 | +0.19(+0.51%) |
Jun 24, 2019 | 38.02 | 38.51 | 37.83 | 37.85 | 542,768 | -0.09(-0.23%) |
Jun 21, 2019 | 38.36 | 38.36 | 37.74 | 37.94 | 1,529,323 | -0.69(-1.78%) |
Jun 20, 2019 | 38.98 | 39.37 | 38.49 | 38.62 | 640,829 | +0.03(+0.07%) |
Jun 19, 2019 | 38.51 | 38.87 | 38.26 | 38.60 | 546,064 | +0.28(+0.74%) |
Jun 18, 2019 | 38.05 | 38.56 | 37.75 | 38.31 | 1,041,714 | +0.57(+1.52%) |
Jun 17, 2019 | 38.10 | 38.36 | 37.64 | 37.74 | 820,975 | -0.49(-1.29%) |
Jun 14, 2019 | 39.06 | 39.06 | 38.16 | 38.24 | 584,434 | -0.95(-2.43%) |
Jun 13, 2019 | 39.26 | 39.57 | 38.81 | 39.19 | 486,037 | +0.07(+0.18%) |
Jun 12, 2019 | 39.17 | 39.48 | 38.73 | 39.12 | 478,669 | -0.20(-0.52%) |
Jun 11, 2019 | 39.49 | 39.79 | 39.14 | 39.32 | 795,048 | +0.23(+0.59%) |
Jun 10, 2019 | 38.82 | 39.70 | 38.75 | 39.09 | 606,120 | +0.62(+1.61%) |
Jun 07, 2019 | 38.09 | 38.58 | 37.87 | 38.47 | 467,910 | +0.66(+1.75%) |
Jun 06, 2019 | 37.56 | 37.92 | 37.15 | 37.81 | 698,379 | +0.30(+0.80%) |
Jun 05, 2019 | 37.79 | 37.83 | 36.97 | 37.51 | 436,712 | -0.09(-0.23%) |
Jun 04, 2019 | 36.58 | 37.63 | 36.58 | 37.60 | 662,858 | +1.45(+4.00%) |