Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.34 | 34.39 | 33.50 | 34.15 | 1,069,482 | -0.15(-0.44%) |
May 28, 2020 | 34.97 | 34.97 | 34.10 | 34.30 | 1,432,992 | -0.56(-1.61%) |
May 27, 2020 | 34.54 | 35.18 | 34.06 | 34.86 | 1,931,403 | +1.30(+3.88%) |
May 26, 2020 | 33.32 | 33.86 | 32.90 | 33.56 | 1,476,916 | +1.42(+4.40%) |
May 22, 2020 | 32.38 | 32.43 | 31.77 | 32.14 | 1,042,216 | -0.24(-0.73%) |
May 21, 2020 | 32.58 | 32.70 | 32.20 | 32.38 | 1,436,051 | -0.13(-0.41%) |
May 20, 2020 | 32.83 | 33.07 | 32.43 | 32.52 | 726,382 | +0.47(+1.48%) |
May 19, 2020 | 33.11 | 33.22 | 32.04 | 32.04 | 1,057,845 | -1.19(-3.57%) |
May 18, 2020 | 32.05 | 33.37 | 31.91 | 33.23 | 1,971,975 | +2.16(+6.94%) |
May 15, 2020 | 30.94 | 31.18 | 30.36 | 31.07 | 1,645,438 | -0.19(-0.61%) |
May 14, 2020 | 30.82 | 31.46 | 30.25 | 31.26 | 2,072,331 | -0.14(-0.45%) |
May 13, 2020 | 32.27 | 32.41 | 30.93 | 31.40 | 3,268,389 | -1.09(-3.36%) |
May 12, 2020 | 35.28 | 35.62 | 32.50 | 32.50 | 3,310,521 | -0.64(-1.92%) |
May 11, 2020 | 33.53 | 33.56 | 33.05 | 33.13 | 1,575,621 | -0.74(-2.19%) |
May 08, 2020 | 33.76 | 34.25 | 33.39 | 33.87 | 775,240 | +0.47(+1.42%) |
May 07, 2020 | 33.27 | 33.63 | 32.80 | 33.40 | 1,078,328 | +0.74(+2.27%) |
May 06, 2020 | 32.87 | 33.17 | 32.27 | 32.66 | 1,017,727 | +0.04(+0.12%) |
May 05, 2020 | 33.01 | 33.41 | 32.59 | 32.62 | 1,016,672 | -0.07(-0.20%) |
May 04, 2020 | 31.25 | 32.84 | 31.05 | 32.69 | 1,500,745 | +0.35(+1.09%) |
May 01, 2020 | 31.91 | 32.37 | 31.53 | 32.33 | 905,675 | -0.37(-1.13%) |
Apr 30, 2020 | 33.40 | 33.44 | 32.70 | 32.70 | 1,817,476 | -1.16(-3.42%) |
Apr 29, 2020 | 33.32 | 34.22 | 33.15 | 33.86 | 1,804,067 | +1.16(+3.54%) |
Apr 28, 2020 | 32.87 | 33.25 | 32.43 | 32.70 | 1,796,046 | +0.33(+1.03%) |
Apr 27, 2020 | 31.64 | 32.45 | 31.64 | 32.37 | 1,203,678 | +0.99(+3.15%) |
Apr 24, 2020 | 30.46 | 31.47 | 30.05 | 31.38 | 1,885,674 | +0.94(+3.09%) |
Apr 23, 2020 | 29.61 | 30.97 | 29.59 | 30.44 | 1,714,642 | +1.08(+3.69%) |
Apr 22, 2020 | 29.43 | 29.67 | 28.95 | 29.36 | 1,087,942 | +0.51(+1.78%) |
Apr 21, 2020 | 28.24 | 29.08 | 27.95 | 28.85 | 2,691,187 | -0.09(-0.33%) |
Apr 20, 2020 | 28.73 | 29.59 | 28.53 | 28.94 | 975,842 | -0.37(-1.26%) |
Apr 17, 2020 | 28.41 | 29.58 | 28.41 | 29.31 | 1,617,119 | +1.39(+4.97%) |
Apr 16, 2020 | 28.40 | 28.45 | 27.67 | 27.93 | 1,125,999 | -0.32(-1.14%) |
Apr 15, 2020 | 28.50 | 28.78 | 28.08 | 28.25 | 1,463,284 | -1.34(-4.53%) |
Apr 14, 2020 | 29.26 | 29.69 | 28.64 | 29.59 | 1,504,198 | +1.52(+5.41%) |
Apr 13, 2020 | 28.51 | 28.68 | 27.37 | 28.07 | 928,982 | -0.64(-2.22%) |
Apr 09, 2020 | 28.00 | 29.74 | 28.00 | 28.71 | 1,219,603 | +0.99(+3.56%) |
Apr 08, 2020 | 26.81 | 27.91 | 26.36 | 27.72 | 1,054,440 | +1.42(+5.42%) |
Apr 07, 2020 | 27.32 | 28.34 | 26.19 | 26.29 | 2,293,419 | +0.26(+0.99%) |
Apr 06, 2020 | 26.13 | 26.21 | 25.44 | 26.04 | 4,444,576 | +1.15(+4.62%) |
Apr 03, 2020 | 25.53 | 25.87 | 24.63 | 24.89 | 3,226,238 | -0.84(-3.25%) |
Apr 02, 2020 | 25.24 | 25.97 | 24.98 | 25.72 | 1,472,758 | +0.28(+1.12%) |
Apr 01, 2020 | 26.63 | 26.93 | 24.93 | 25.44 | 1,903,082 | -2.30(-8.29%) |
Mar 31, 2020 | 26.81 | 28.07 | 26.62 | 27.74 | 2,701,705 | +0.66(+2.42%) |
Mar 30, 2020 | 27.29 | 27.67 | 26.19 | 27.08 | 2,460,033 | -0.31(-1.14%) |
Mar 27, 2020 | 27.97 | 28.33 | 26.88 | 27.40 | 3,227,817 | -1.17(-4.09%) |
Mar 26, 2020 | 25.90 | 28.97 | 25.90 | 28.56 | 3,737,489 | +2.83(+11.00%) |
Mar 25, 2020 | 24.13 | 26.02 | 23.57 | 25.73 | 6,883,730 | +1.92(+8.06%) |
Mar 24, 2020 | 24.66 | 25.15 | 23.05 | 23.81 | 3,068,541 | +1.30(+5.78%) |
Mar 23, 2020 | 23.59 | 24.20 | 21.69 | 22.51 | 2,262,110 | -1.34(-5.62%) |
Mar 20, 2020 | 24.32 | 24.92 | 23.67 | 23.85 | 4,616,070 | -0.16(-0.67%) |
Mar 19, 2020 | 21.27 | 24.84 | 20.42 | 24.01 | 2,705,389 | +2.50(+11.61%) |
Mar 18, 2020 | 23.93 | 24.92 | 18.44 | 21.52 | 2,461,381 | -4.32(-16.73%) |
Mar 17, 2020 | 26.13 | 26.82 | 24.47 | 25.84 | 2,167,718 | +0.09(+0.37%) |
Mar 16, 2020 | 26.91 | 28.81 | 25.61 | 25.74 | 1,793,446 | -5.59(-17.83%) |
Mar 13, 2020 | 31.51 | 31.51 | 29.47 | 31.33 | 2,799,034 | +1.56(+5.23%) |
Mar 12, 2020 | 32.09 | 32.31 | 29.77 | 29.77 | 2,391,742 | -4.39(-12.85%) |
Mar 11, 2020 | 34.48 | 34.61 | 33.62 | 34.16 | 2,860,833 | -1.07(-3.05%) |
Mar 10, 2020 | 34.88 | 35.29 | 34.06 | 35.23 | 1,727,251 | +1.04(+3.03%) |
Mar 09, 2020 | 33.34 | 34.90 | 33.25 | 34.20 | 1,900,031 | -2.03(-5.61%) |
Mar 06, 2020 | 35.95 | 36.39 | 35.35 | 36.23 | 1,234,552 | -0.69(-1.86%) |
Mar 05, 2020 | 37.74 | 37.82 | 36.62 | 36.92 | 1,158,716 | -1.53(-3.99%) |
Mar 04, 2020 | 37.48 | 38.49 | 37.32 | 38.45 | 1,071,679 | +1.60(+4.35%) |
Mar 03, 2020 | 38.06 | 38.47 | 36.39 | 36.85 | 1,334,865 | -1.19(-3.14%) |
Mar 02, 2020 | 36.68 | 38.08 | 36.14 | 38.04 | 1,240,167 | +1.60(+4.39%) |
Feb 28, 2020 | 36.52 | 36.87 | 35.84 | 36.44 | 1,981,801 | -1.24(-3.29%) |
Feb 27, 2020 | 38.80 | 39.18 | 37.68 | 37.68 | 1,531,563 | -1.88(-4.74%) |
Feb 26, 2020 | 39.57 | 40.34 | 39.32 | 39.56 | 2,098,951 | +0.09(+0.24%) |
Feb 25, 2020 | 40.90 | 41.01 | 39.37 | 39.46 | 1,731,820 | -1.42(-3.48%) |
Feb 24, 2020 | 40.32 | 41.17 | 40.20 | 40.89 | 2,060,286 | -0.48(-1.17%) |
Feb 21, 2020 | 41.50 | 41.54 | 41.13 | 41.37 | 840,824 | -0.33(-0.80%) |
Feb 20, 2020 | 41.57 | 41.89 | 41.05 | 41.70 | 914,832 | +0.07(+0.16%) |
Feb 19, 2020 | 41.81 | 42.07 | 41.63 | 41.63 | 1,336,465 | -0.06(-0.14%) |
Feb 18, 2020 | 41.40 | 41.73 | 41.30 | 41.69 | 1,154,171 | +0.22(+0.53%) |
Feb 14, 2020 | 41.25 | 41.47 | 41.07 | 41.47 | 833,964 | +0.24(+0.57%) |
Feb 13, 2020 | 40.77 | 41.42 | 40.77 | 41.24 | 1,205,708 | +0.26(+0.62%) |
Feb 12, 2020 | 39.99 | 41.07 | 39.95 | 40.98 | 1,898,369 | +1.06(+2.66%) |
Feb 11, 2020 | 40.27 | 40.48 | 39.85 | 39.92 | 1,653,706 | -0.17(-0.43%) |
Feb 10, 2020 | 40.23 | 40.39 | 39.68 | 40.09 | 2,347,909 | -0.25(-0.61%) |
Feb 07, 2020 | 40.74 | 41.45 | 40.10 | 40.34 | 3,181,140 | -2.25(-5.27%) |
Feb 06, 2020 | 42.68 | 42.83 | 42.52 | 42.58 | 1,012,957 | +0.10(+0.25%) |
Feb 05, 2020 | 42.64 | 42.71 | 42.16 | 42.48 | 921,155 | +0.09(+0.20%) |
Feb 04, 2020 | 42.47 | 42.72 | 42.38 | 42.39 | 752,015 | +0.30(+0.72%) |
Feb 03, 2020 | 42.21 | 42.32 | 41.97 | 42.09 | 773,983 | +0.14(+0.34%) |
Jan 31, 2020 | 42.34 | 42.67 | 41.93 | 41.95 | 1,444,610 | -0.62(-1.45%) |
Jan 30, 2020 | 41.86 | 42.70 | 41.78 | 42.56 | 1,056,011 | +0.43(+1.01%) |
Jan 29, 2020 | 41.95 | 42.51 | 41.69 | 42.14 | 771,213 | +0.37(+0.88%) |
Jan 28, 2020 | 41.55 | 42.04 | 41.50 | 41.77 | 1,006,899 | +0.39(+0.94%) |
Jan 27, 2020 | 41.19 | 41.86 | 41.04 | 41.38 | 722,104 | -0.61(-1.44%) |
Jan 24, 2020 | 42.34 | 42.51 | 41.85 | 41.98 | 616,872 | -0.29(-0.69%) |
Jan 23, 2020 | 42.15 | 42.34 | 41.89 | 42.28 | 998,124 | +0.19(+0.45%) |
Jan 22, 2020 | 42.52 | 42.67 | 42.01 | 42.09 | 787,504 | -0.09(-0.22%) |
Jan 21, 2020 | 41.99 | 42.49 | 41.83 | 42.18 | 1,010,980 | +0.19(+0.45%) |
Jan 17, 2020 | 42.35 | 42.37 | 41.93 | 41.99 | 1,468,251 | -0.22(-0.52%) |
Jan 16, 2020 | 42.11 | 42.28 | 41.99 | 42.21 | 584,569 | +0.43(+1.02%) |
Jan 15, 2020 | 41.46 | 42.02 | 41.46 | 41.79 | 704,843 | +0.45(+1.08%) |
Jan 14, 2020 | 41.44 | 41.44 | 41.09 | 41.34 | 753,633 | -0.08(-0.18%) |
Jan 13, 2020 | 41.32 | 41.50 | 41.22 | 41.42 | 868,621 | +0.21(+0.51%) |
Jan 10, 2020 | 41.31 | 41.37 | 41.03 | 41.21 | 879,874 | +0.12(+0.30%) |
Jan 09, 2020 | 40.96 | 41.22 | 40.83 | 41.08 | 593,512 | +0.59(+1.45%) |
Jan 08, 2020 | 40.38 | 40.69 | 40.35 | 40.50 | 712,870 | +0.12(+0.31%) |
Jan 07, 2020 | 40.32 | 40.55 | 40.03 | 40.37 | 998,656 | -0.01(-0.02%) |
Jan 06, 2020 | 39.94 | 40.39 | 39.81 | 40.38 | 673,683 | +0.15(+0.38%) |
Jan 03, 2020 | 39.88 | 40.35 | 39.74 | 40.23 | 933,593 | -0.19(-0.47%) |
Jan 02, 2020 | 40.22 | 40.42 | 39.92 | 40.42 | 1,084,861 | +0.46(+1.16%) |
Dec 31, 2019 | 39.91 | 40.01 | 39.77 | 39.96 | 589,854 | +0.05(+0.12%) |
Dec 30, 2019 | 40.14 | 40.20 | 39.57 | 39.91 | 464,695 | -0.26(-0.64%) |
Dec 27, 2019 | 40.46 | 40.47 | 39.97 | 40.17 | 1,661,703 | -0.17(-0.42%) |
Dec 26, 2019 | 40.16 | 40.35 | 40.03 | 40.34 | 524,955 | +0.20(+0.50%) |
Dec 24, 2019 | 40.16 | 40.23 | 39.98 | 40.14 | 244,532 | -0.04(-0.09%) |
Dec 23, 2019 | 40.35 | 40.36 | 39.85 | 40.17 | 815,971 | -0.05(-0.12%) |
Dec 20, 2019 | 39.45 | 40.27 | 39.39 | 40.22 | 2,237,415 | +0.96(+2.44%) |
Dec 19, 2019 | 39.21 | 39.44 | 39.14 | 39.27 | 727,851 | +0.03(+0.07%) |
Dec 18, 2019 | 39.44 | 39.52 | 39.11 | 39.24 | 1,306,138 | -0.13(-0.34%) |
Dec 17, 2019 | 39.61 | 39.61 | 39.25 | 39.37 | 1,308,368 | -0.09(-0.24%) |
Dec 16, 2019 | 39.53 | 39.71 | 39.13 | 39.46 | 1,570,353 | +0.17(+0.43%) |
Dec 13, 2019 | 38.94 | 39.38 | 38.86 | 39.29 | 836,075 | +0.31(+0.80%) |
Dec 12, 2019 | 38.66 | 39.09 | 38.51 | 38.98 | 1,071,831 | +0.18(+0.46%) |
Dec 11, 2019 | 38.49 | 38.83 | 38.33 | 38.80 | 1,108,961 | +0.34(+0.89%) |
Dec 10, 2019 | 38.29 | 38.63 | 38.26 | 38.46 | 955,072 | +0.09(+0.25%) |
Dec 09, 2019 | 38.47 | 38.61 | 38.28 | 38.37 | 1,774,981 | -0.16(-0.42%) |
Dec 06, 2019 | 38.59 | 38.63 | 38.36 | 38.53 | 1,307,621 | +0.15(+0.38%) |
Dec 05, 2019 | 38.36 | 38.57 | 38.11 | 38.38 | 1,351,928 | +0.17(+0.45%) |
Dec 04, 2019 | 37.96 | 38.32 | 37.81 | 38.21 | 2,378,918 | +0.53(+1.41%) |
Dec 03, 2019 | 37.39 | 37.78 | 37.28 | 37.68 | 1,439,853 | -0.07(-0.18%) |
Dec 02, 2019 | 38.43 | 38.46 | 37.66 | 37.75 | 1,289,097 | -0.74(-1.92%) |
Nov 29, 2019 | 38.60 | 38.74 | 38.42 | 38.48 | 953,425 | -0.22(-0.56%) |
Nov 27, 2019 | 38.63 | 38.86 | 38.53 | 38.70 | 1,136,390 | +0.11(+0.29%) |
Nov 26, 2019 | 38.27 | 38.67 | 38.16 | 38.59 | 1,752,402 | +0.35(+0.92%) |
Nov 25, 2019 | 37.78 | 38.37 | 37.74 | 38.24 | 2,500,604 | +0.68(+1.81%) |
Nov 22, 2019 | 37.59 | 37.79 | 37.31 | 37.56 | 6,393,716 | -0.64(-1.68%) |
Nov 21, 2019 | 38.51 | 38.65 | 38.13 | 38.20 | 1,135,863 | -0.40(-1.03%) |
Nov 20, 2019 | 38.91 | 39.05 | 38.49 | 38.60 | 1,349,924 | -0.41(-1.04%) |
Nov 19, 2019 | 38.66 | 39.19 | 38.34 | 39.00 | 1,327,429 | +0.73(+1.90%) |
Nov 18, 2019 | 38.39 | 38.57 | 38.17 | 38.28 | 764,413 | -0.23(-0.59%) |
Nov 15, 2019 | 38.27 | 38.68 | 38.01 | 38.50 | 1,117,882 | +0.42(+1.09%) |
Nov 14, 2019 | 37.53 | 38.29 | 37.41 | 38.09 | 889,518 | +0.53(+1.41%) |
Nov 13, 2019 | 37.59 | 37.75 | 37.22 | 37.56 | 1,314,127 | -0.04(-0.10%) |
Nov 12, 2019 | 37.49 | 37.69 | 37.13 | 37.59 | 1,195,788 | +0.18(+0.48%) |
Nov 11, 2019 | 37.20 | 37.81 | 37.10 | 37.41 | 1,104,443 | +0.20(+0.53%) |
Nov 08, 2019 | 38.10 | 38.59 | 36.64 | 37.22 | 2,526,604 | -0.96(-2.53%) |
Nov 07, 2019 | 38.17 | 38.52 | 38.03 | 38.18 | 1,764,586 | +0.18(+0.47%) |
Nov 06, 2019 | 37.54 | 38.03 | 37.49 | 38.00 | 1,503,703 | +0.55(+1.46%) |
Nov 05, 2019 | 37.97 | 38.11 | 37.18 | 37.45 | 1,504,907 | -0.32(-0.85%) |
Nov 04, 2019 | 37.70 | 37.88 | 37.44 | 37.77 | 1,308,331 | +0.26(+0.68%) |
Nov 01, 2019 | 37.24 | 37.67 | 37.24 | 37.52 | 1,113,546 | +0.48(+1.30%) |
Oct 31, 2019 | 37.11 | 37.21 | 36.86 | 37.04 | 1,452,693 | -0.01(-0.03%) |
Oct 30, 2019 | 36.68 | 37.06 | 36.43 | 37.05 | 733,789 | +0.35(+0.95%) |
Oct 29, 2019 | 36.29 | 36.79 | 36.20 | 36.70 | 524,183 | +0.39(+1.07%) |
Oct 28, 2019 | 36.20 | 36.56 | 36.20 | 36.31 | 714,862 | +0.20(+0.55%) |
Oct 25, 2019 | 36.32 | 36.49 | 36.10 | 36.11 | 802,400 | -0.34(-0.93%) |
Oct 24, 2019 | 36.15 | 36.47 | 36.02 | 36.45 | 736,806 | +0.44(+1.23%) |
Oct 23, 2019 | 35.79 | 36.13 | 35.73 | 36.01 | 880,802 | +0.24(+0.66%) |
Oct 22, 2019 | 36.99 | 37.04 | 35.76 | 35.77 | 2,075,895 | -1.25(-3.37%) |
Oct 21, 2019 | 37.04 | 37.07 | 36.65 | 37.02 | 1,347,406 | +0.07(+0.18%) |
Oct 18, 2019 | 36.73 | 37.03 | 36.73 | 36.95 | 839,945 | +0.08(+0.21%) |
Oct 17, 2019 | 36.60 | 36.89 | 36.41 | 36.88 | 869,949 | +0.43(+1.17%) |
Oct 16, 2019 | 36.51 | 36.72 | 36.16 | 36.45 | 601,577 | -0.16(-0.44%) |
Oct 15, 2019 | 36.11 | 36.71 | 36.10 | 36.61 | 903,779 | +0.54(+1.49%) |
Oct 14, 2019 | 36.31 | 36.31 | 35.89 | 36.07 | 422,905 | -0.26(-0.70%) |
Oct 11, 2019 | 36.19 | 36.57 | 36.16 | 36.33 | 523,300 | +0.45(+1.27%) |
Oct 10, 2019 | 35.60 | 36.10 | 35.53 | 35.87 | 898,912 | +0.30(+0.85%) |
Oct 09, 2019 | 35.51 | 35.77 | 35.51 | 35.57 | 460,090 | +0.23(+0.64%) |
Oct 08, 2019 | 35.94 | 36.00 | 35.33 | 35.34 | 1,417,724 | -0.89(-2.45%) |
Oct 07, 2019 | 36.16 | 36.39 | 36.07 | 36.23 | 476,002 | -0.20(-0.55%) |
Oct 04, 2019 | 36.28 | 36.59 | 36.20 | 36.43 | 599,235 | +0.23(+0.63%) |
Oct 03, 2019 | 36.20 | 36.33 | 35.84 | 36.20 | 1,037,367 | +0.04(+0.10%) |
Oct 02, 2019 | 36.26 | 36.28 | 35.42 | 36.17 | 1,013,716 | -0.35(-0.96%) |
Oct 01, 2019 | 36.77 | 36.97 | 36.46 | 36.52 | 986,951 | -0.12(-0.34%) |
Sep 30, 2019 | 36.11 | 36.84 | 36.11 | 36.64 | 1,137,747 | +0.58(+1.60%) |
Sep 27, 2019 | 37.07 | 37.07 | 35.91 | 36.06 | 769,826 | -0.84(-2.28%) |
Sep 26, 2019 | 36.82 | 36.96 | 36.55 | 36.90 | 977,426 | +0.23(+0.62%) |
Sep 25, 2019 | 36.50 | 36.74 | 36.12 | 36.68 | 821,050 | +0.13(+0.36%) |
Sep 24, 2019 | 37.07 | 37.19 | 36.54 | 36.55 | 837,126 | -0.26(-0.72%) |
Sep 23, 2019 | 36.71 | 37.06 | 36.62 | 36.81 | 1,172,518 | -0.02(-0.05%) |
Sep 20, 2019 | 37.55 | 37.74 | 36.80 | 36.83 | 2,247,821 | -0.73(-1.94%) |
Sep 19, 2019 | 37.56 | 37.92 | 37.47 | 37.56 | 923,930 | +0.10(+0.28%) |
Sep 18, 2019 | 37.78 | 37.80 | 37.06 | 37.45 | 905,675 | -0.28(-0.75%) |
Sep 17, 2019 | 37.21 | 37.75 | 37.20 | 37.74 | 1,313,371 | +0.48(+1.29%) |
Sep 16, 2019 | 37.09 | 37.44 | 36.93 | 37.25 | 1,175,999 | +0.10(+0.28%) |
Sep 13, 2019 | 37.50 | 37.65 | 37.08 | 37.15 | 633,713 | -0.35(-0.93%) |
Sep 12, 2019 | 37.21 | 37.53 | 37.12 | 37.50 | 1,462,557 | +0.40(+1.07%) |
Sep 11, 2019 | 37.35 | 37.54 | 36.77 | 37.10 | 1,655,252 | -0.25(-0.66%) |
Sep 10, 2019 | 38.46 | 38.46 | 37.13 | 37.35 | 1,701,800 | -1.17(-3.03%) |
Sep 09, 2019 | 39.50 | 39.50 | 38.38 | 38.52 | 1,181,137 | -0.84(-2.13%) |
Sep 06, 2019 | 39.26 | 39.68 | 39.23 | 39.36 | 1,263,182 | +0.13(+0.34%) |
Sep 05, 2019 | 39.25 | 39.38 | 39.02 | 39.22 | 590,854 | +0.35(+0.90%) |
Sep 04, 2019 | 38.81 | 38.91 | 38.53 | 38.88 | 864,547 | +0.40(+1.03%) |
Sep 03, 2019 | 38.50 | 38.64 | 38.26 | 38.48 | 1,402,968 | -0.17(-0.44%) |
Aug 30, 2019 | 38.80 | 38.94 | 38.45 | 38.65 | 663,014 | +0.04(+0.10%) |
Aug 29, 2019 | 38.32 | 38.71 | 38.21 | 38.61 | 879,907 | +0.68(+1.79%) |
Aug 28, 2019 | 37.68 | 38.13 | 37.43 | 37.93 | 1,186,307 | +0.17(+0.45%) |
Aug 27, 2019 | 37.92 | 38.02 | 37.74 | 37.76 | 1,505,103 | +0.07(+0.18%) |
Aug 26, 2019 | 37.77 | 38.02 | 37.40 | 37.70 | 726,084 | +0.25(+0.68%) |
Aug 23, 2019 | 38.23 | 38.34 | 37.37 | 37.44 | 1,321,366 | -0.84(-2.19%) |
Aug 22, 2019 | 38.70 | 38.77 | 38.16 | 38.28 | 1,018,769 | -0.35(-0.90%) |
Aug 21, 2019 | 38.73 | 38.81 | 38.57 | 38.63 | 1,188,191 | +0.08(+0.20%) |
Aug 20, 2019 | 38.70 | 38.97 | 38.54 | 38.55 | 1,847,579 | -0.23(-0.58%) |
Aug 19, 2019 | 38.82 | 39.06 | 38.65 | 38.78 | 2,173,555 | +0.28(+0.74%) |
Aug 16, 2019 | 38.33 | 39.05 | 38.27 | 38.50 | 2,495,207 | +0.55(+1.44%) |
Aug 15, 2019 | 37.76 | 38.11 | 37.52 | 37.95 | 3,115,768 | +0.50(+1.34%) |
Aug 14, 2019 | 37.07 | 38.07 | 36.99 | 37.45 | 6,016,950 | -1.24(-3.20%) |
Aug 13, 2019 | 38.71 | 39.18 | 38.62 | 38.69 | 1,762,715 | -0.28(-0.73%) |
Aug 12, 2019 | 39.34 | 39.34 | 38.81 | 38.97 | 1,415,804 | -0.59(-1.48%) |
Aug 09, 2019 | 39.46 | 39.82 | 39.24 | 39.55 | 1,350,616 | +0.01(+0.02%) |
Aug 08, 2019 | 42.04 | 42.04 | 37.61 | 39.55 | 3,451,736 | +3.05(+8.35%) |
Aug 07, 2019 | 35.71 | 36.60 | 35.38 | 36.50 | 1,028,033 | +0.62(+1.74%) |
Aug 06, 2019 | 35.63 | 35.97 | 35.52 | 35.87 | 1,240,468 | +0.40(+1.12%) |
Aug 05, 2019 | 36.36 | 36.43 | 35.19 | 35.48 | 1,123,165 | -1.57(-4.23%) |
Aug 02, 2019 | 37.44 | 37.51 | 36.61 | 37.04 | 1,140,457 | -0.44(-1.18%) |
Aug 01, 2019 | 37.52 | 38.04 | 37.40 | 37.49 | 968,242 | +0.05(+0.13%) |
Jul 31, 2019 | 38.06 | 38.19 | 37.20 | 37.44 | 1,216,797 | -0.61(-1.61%) |
Jul 30, 2019 | 38.03 | 38.26 | 37.94 | 38.05 | 919,301 | -0.19(-0.49%) |
Jul 29, 2019 | 38.05 | 38.52 | 37.83 | 38.24 | 1,317,137 | +0.11(+0.30%) |
Jul 26, 2019 | 38.20 | 38.45 | 37.72 | 38.13 | 1,329,738 | +0.06(+0.15%) |
Jul 25, 2019 | 37.53 | 38.17 | 37.37 | 38.07 | 2,023,179 | +0.79(+2.13%) |
Jul 24, 2019 | 36.88 | 37.28 | 36.59 | 37.28 | 1,371,214 | +0.31(+0.84%) |
Jul 23, 2019 | 36.68 | 36.98 | 36.36 | 36.97 | 913,319 | +0.46(+1.27%) |
Jul 22, 2019 | 36.40 | 36.67 | 36.26 | 36.51 | 466,773 | +0.17(+0.47%) |
Jul 19, 2019 | 36.55 | 36.89 | 36.32 | 36.34 | 1,034,688 | -0.13(-0.36%) |
Jul 18, 2019 | 36.05 | 36.60 | 36.04 | 36.47 | 891,542 | +0.42(+1.15%) |
Jul 17, 2019 | 36.18 | 36.33 | 35.97 | 36.05 | 704,452 | -0.08(-0.23%) |
Jul 16, 2019 | 36.46 | 36.56 | 36.08 | 36.14 | 685,290 | -0.32(-0.88%) |
Jul 15, 2019 | 36.49 | 36.61 | 36.22 | 36.46 | 383,173 | +0.06(+0.16%) |
Jul 12, 2019 | 36.32 | 36.45 | 35.86 | 36.40 | 462,287 | +0.22(+0.60%) |
Jul 11, 2019 | 36.30 | 36.37 | 36.08 | 36.19 | 531,684 | -0.04(-0.10%) |
Jul 10, 2019 | 36.29 | 36.42 | 36.19 | 36.22 | 660,623 | +0.03(+0.08%) |
Jul 09, 2019 | 35.94 | 36.23 | 35.81 | 36.20 | 760,486 | +0.13(+0.37%) |
Jul 08, 2019 | 36.24 | 36.42 | 35.90 | 36.06 | 1,448,137 | -0.29(-0.80%) |
Jul 05, 2019 | 36.47 | 36.47 | 35.95 | 36.36 | 532,234 | -0.18(-0.49%) |
Jul 03, 2019 | 36.38 | 36.59 | 36.28 | 36.53 | 358,850 | +0.27(+0.75%) |
Jul 02, 2019 | 36.40 | 36.52 | 35.99 | 36.26 | 906,354 | -0.26(-0.72%) |
Jul 01, 2019 | 36.17 | 36.55 | 36.12 | 36.53 | 955,970 | +0.59(+1.63%) |
Jun 28, 2019 | 35.56 | 35.95 | 35.56 | 35.94 | 4,015,711 | +0.39(+1.09%) |
Jun 27, 2019 | 35.35 | 35.70 | 35.12 | 35.55 | 1,078,157 | +0.28(+0.80%) |
Jun 26, 2019 | 35.67 | 35.67 | 35.24 | 35.27 | 543,683 | -0.34(-0.95%) |
Jun 25, 2019 | 35.72 | 35.74 | 35.57 | 35.61 | 851,908 | -0.05(-0.13%) |
Jun 24, 2019 | 35.78 | 35.81 | 35.55 | 35.66 | 622,346 | +0.00(+0.00%) |
Jun 21, 2019 | 35.98 | 35.98 | 35.57 | 35.66 | 867,133 | -0.34(-0.94%) |
Jun 20, 2019 | 35.77 | 36.17 | 35.77 | 36.00 | 903,896 | +0.31(+0.87%) |
Jun 19, 2019 | 35.65 | 35.77 | 35.48 | 35.69 | 1,359,688 | +0.08(+0.24%) |
Jun 18, 2019 | 35.24 | 35.64 | 35.05 | 35.60 | 1,429,555 | +0.55(+1.56%) |
Jun 17, 2019 | 35.03 | 35.20 | 34.96 | 35.05 | 1,827,050 | +0.16(+0.46%) |
Jun 14, 2019 | 35.03 | 35.20 | 34.75 | 34.89 | 735,717 | +0.19(+0.54%) |
Jun 13, 2019 | 35.12 | 35.17 | 34.68 | 34.70 | 1,430,535 | -0.20(-0.57%) |
Jun 12, 2019 | 34.73 | 35.06 | 34.73 | 34.90 | 734,137 | +0.18(+0.52%) |
Jun 11, 2019 | 34.82 | 34.90 | 34.57 | 34.72 | 1,101,873 | +0.08(+0.23%) |
Jun 10, 2019 | 35.06 | 35.16 | 34.54 | 34.64 | 2,203,957 | -0.17(-0.49%) |
Jun 07, 2019 | 34.83 | 34.94 | 34.64 | 34.81 | 2,392,527 | +0.18(+0.52%) |
Jun 06, 2019 | 34.21 | 34.72 | 34.15 | 34.63 | 1,215,951 | +0.34(+0.99%) |
Jun 05, 2019 | 34.32 | 34.45 | 34.15 | 34.29 | 1,463,904 | +0.16(+0.47%) |
Jun 04, 2019 | 34.17 | 34.20 | 33.66 | 34.13 | 1,338,361 | +0.26(+0.78%) |