Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.74 | 36.99 | 35.74 | 36.88 | 369,738 | +1.14(+3.18%) |
Jun 29, 2020 | 35.88 | 36.04 | 35.34 | 35.74 | 294,426 | +0.01(+0.03%) |
Jun 26, 2020 | 35.81 | 36.08 | 35.44 | 35.74 | 223,730 | -0.21(-0.58%) |
Jun 25, 2020 | 36.37 | 36.38 | 35.38 | 35.94 | 385,404 | -0.60(-1.66%) |
Jun 24, 2020 | 36.04 | 36.80 | 36.04 | 36.55 | 644,196 | +0.15(+0.42%) |
Jun 23, 2020 | 36.73 | 36.82 | 36.36 | 36.39 | 311,320 | -0.14(-0.37%) |
Jun 22, 2020 | 36.11 | 36.75 | 35.90 | 36.53 | 263,002 | +0.62(+1.74%) |
Jun 19, 2020 | 36.77 | 36.77 | 35.81 | 35.91 | 401,053 | -0.58(-1.58%) |
Jun 18, 2020 | 36.66 | 36.85 | 36.46 | 36.49 | 168,973 | -0.50(-1.34%) |
Jun 17, 2020 | 37.18 | 37.39 | 36.72 | 36.98 | 218,118 | -0.18(-0.49%) |
Jun 16, 2020 | 37.17 | 37.53 | 36.65 | 37.16 | 258,345 | +0.73(+2.01%) |
Jun 15, 2020 | 35.37 | 36.60 | 35.03 | 36.43 | 310,380 | +0.44(+1.23%) |
Jun 12, 2020 | 36.30 | 36.57 | 35.47 | 35.99 | 299,820 | +0.31(+0.86%) |
Jun 11, 2020 | 36.84 | 36.84 | 35.61 | 35.68 | 486,549 | -1.87(-4.98%) |
Jun 10, 2020 | 38.32 | 38.40 | 36.90 | 37.55 | 626,810 | -1.07(-2.78%) |
Jun 09, 2020 | 38.71 | 38.92 | 38.42 | 38.62 | 509,415 | -0.46(-1.18%) |
Jun 08, 2020 | 39.10 | 39.29 | 38.93 | 39.09 | 515,219 | -0.16(-0.41%) |
Jun 05, 2020 | 39.60 | 39.75 | 39.01 | 39.25 | 303,586 | +0.32(+0.81%) |
Jun 04, 2020 | 38.45 | 39.28 | 38.45 | 38.93 | 456,817 | +0.23(+0.58%) |
Jun 03, 2020 | 38.90 | 39.18 | 38.67 | 38.71 | 868,622 | -0.01(-0.02%) |
Jun 02, 2020 | 39.37 | 39.54 | 38.29 | 38.72 | 747,373 | -0.68(-1.72%) |
Jun 01, 2020 | 39.18 | 39.51 | 38.90 | 39.39 | 1,051,554 | +0.32(+0.83%) |
May 29, 2020 | 38.64 | 39.46 | 38.53 | 39.07 | 2,063,303 | +0.51(+1.31%) |
May 28, 2020 | 37.47 | 38.88 | 37.41 | 38.56 | 1,027,408 | +1.24(+3.31%) |
May 27, 2020 | 37.20 | 37.38 | 36.27 | 37.32 | 672,650 | +0.26(+0.71%) |
May 26, 2020 | 36.60 | 37.23 | 36.58 | 37.06 | 1,125,489 | +1.14(+3.17%) |
May 22, 2020 | 36.17 | 36.17 | 35.64 | 35.93 | 544,883 | -0.14(-0.40%) |
May 21, 2020 | 36.48 | 36.51 | 35.98 | 36.07 | 501,238 | -0.57(-1.57%) |
May 20, 2020 | 37.16 | 37.28 | 36.49 | 36.64 | 356,372 | -0.19(-0.51%) |
May 19, 2020 | 36.73 | 37.71 | 36.73 | 36.83 | 468,286 | +0.20(+0.54%) |
May 18, 2020 | 36.92 | 37.40 | 36.63 | 36.63 | 433,585 | +0.34(+0.94%) |
May 15, 2020 | 36.33 | 36.53 | 36.04 | 36.29 | 1,366,271 | -0.22(-0.62%) |
May 14, 2020 | 36.33 | 36.70 | 36.04 | 36.52 | 947,257 | -0.28(-0.76%) |
May 13, 2020 | 37.65 | 38.14 | 36.61 | 36.80 | 578,143 | -0.79(-2.10%) |
May 12, 2020 | 38.47 | 38.55 | 37.59 | 37.59 | 754,368 | -0.91(-2.36%) |
May 11, 2020 | 39.27 | 39.47 | 38.43 | 38.49 | 594,723 | -1.31(-3.29%) |
May 08, 2020 | 39.37 | 40.03 | 38.32 | 39.81 | 1,055,593 | +0.34(+0.87%) |
May 07, 2020 | 38.25 | 39.53 | 37.95 | 39.46 | 888,936 | +1.77(+4.69%) |
May 06, 2020 | 38.31 | 38.54 | 37.52 | 37.70 | 1,126,561 | -0.35(-0.92%) |
May 05, 2020 | 38.31 | 38.31 | 37.92 | 38.05 | 1,599,758 | +0.41(+1.10%) |
May 04, 2020 | 37.93 | 37.97 | 37.44 | 37.63 | 822,962 | -0.53(-1.39%) |
May 01, 2020 | 38.22 | 38.32 | 37.85 | 38.16 | 610,892 | -0.55(-1.42%) |
Apr 30, 2020 | 39.00 | 39.12 | 38.58 | 38.71 | 640,254 | -0.52(-1.33%) |
Apr 29, 2020 | 39.23 | 39.69 | 38.73 | 39.23 | 768,547 | +0.76(+1.99%) |
Apr 28, 2020 | 39.26 | 39.56 | 38.43 | 38.47 | 640,908 | -0.35(-0.90%) |
Apr 27, 2020 | 38.99 | 39.24 | 38.64 | 38.82 | 660,009 | +0.26(+0.68%) |
Apr 24, 2020 | 38.82 | 38.97 | 38.45 | 38.56 | 668,553 | +0.12(+0.30%) |
Apr 23, 2020 | 38.35 | 38.95 | 38.17 | 38.44 | 625,202 | +0.26(+0.68%) |
Apr 22, 2020 | 37.46 | 38.33 | 37.24 | 38.18 | 445,035 | +1.30(+3.53%) |
Apr 21, 2020 | 36.10 | 37.51 | 36.10 | 36.88 | 585,517 | -0.12(-0.32%) |
Apr 20, 2020 | 36.58 | 37.51 | 36.32 | 36.99 | 593,290 | -0.10(-0.27%) |
Apr 17, 2020 | 36.19 | 37.24 | 36.19 | 37.09 | 673,117 | +1.62(+4.56%) |
Apr 16, 2020 | 34.61 | 35.57 | 34.61 | 35.48 | 520,553 | +0.73(+2.09%) |
Apr 15, 2020 | 35.23 | 35.45 | 34.39 | 34.75 | 665,557 | -1.45(-4.00%) |
Apr 14, 2020 | 35.27 | 36.31 | 35.13 | 36.19 | 908,772 | +1.55(+4.49%) |
Apr 13, 2020 | 35.09 | 35.36 | 33.89 | 34.64 | 562,848 | -0.54(-1.53%) |
Apr 09, 2020 | 34.50 | 35.72 | 34.29 | 35.18 | 645,845 | +1.19(+3.49%) |
Apr 08, 2020 | 33.18 | 34.30 | 32.85 | 33.99 | 752,916 | +1.23(+3.76%) |
Apr 07, 2020 | 33.55 | 34.13 | 32.41 | 32.76 | 540,144 | +0.18(+0.55%) |
Apr 06, 2020 | 32.28 | 33.16 | 31.78 | 32.58 | 569,489 | +1.13(+3.60%) |
Apr 03, 2020 | 31.14 | 31.84 | 30.91 | 31.45 | 527,518 | +0.08(+0.26%) |
Apr 02, 2020 | 30.42 | 31.39 | 30.15 | 31.37 | 714,672 | +0.83(+2.71%) |
Apr 01, 2020 | 30.36 | 31.30 | 29.94 | 30.54 | 1,083,763 | -0.16(-0.53%) |
Mar 31, 2020 | 29.65 | 30.78 | 29.65 | 30.71 | 575,310 | +0.77(+2.58%) |
Mar 30, 2020 | 29.61 | 30.03 | 29.00 | 29.93 | 368,699 | +0.40(+1.37%) |
Mar 27, 2020 | 29.02 | 30.34 | 28.86 | 29.53 | 620,020 | -0.29(-0.96%) |
Mar 26, 2020 | 28.17 | 30.02 | 28.17 | 29.82 | 484,774 | +1.86(+6.65%) |
Mar 25, 2020 | 27.99 | 28.95 | 27.29 | 27.96 | 515,429 | +0.04(+0.16%) |
Mar 24, 2020 | 26.38 | 27.93 | 26.18 | 27.91 | 970,481 | +2.86(+11.40%) |
Mar 23, 2020 | 25.29 | 26.02 | 24.51 | 25.06 | 1,271,416 | -0.39(-1.52%) |
Mar 20, 2020 | 26.15 | 26.43 | 25.31 | 25.44 | 932,813 | -0.40(-1.56%) |
Mar 19, 2020 | 24.27 | 26.26 | 23.89 | 25.85 | 753,310 | +1.47(+6.04%) |
Mar 18, 2020 | 26.16 | 26.25 | 23.29 | 24.37 | 1,150,734 | -3.24(-11.74%) |
Mar 17, 2020 | 29.30 | 29.56 | 27.48 | 27.62 | 1,647,116 | -1.28(-4.42%) |
Mar 16, 2020 | 29.18 | 30.58 | 28.07 | 28.89 | 847,227 | -2.45(-7.82%) |
Mar 13, 2020 | 30.46 | 31.38 | 29.69 | 31.34 | 886,284 | +1.71(+5.76%) |
Mar 12, 2020 | 31.64 | 31.82 | 29.55 | 29.64 | 1,668,164 | -3.81(-11.39%) |
Mar 11, 2020 | 34.73 | 34.88 | 33.27 | 33.45 | 628,178 | -1.82(-5.17%) |
Mar 10, 2020 | 34.46 | 35.46 | 34.07 | 35.27 | 973,812 | +1.36(+4.00%) |
Mar 09, 2020 | 35.19 | 35.29 | 33.89 | 33.91 | 1,319,613 | -2.46(-6.77%) |
Mar 06, 2020 | 35.71 | 36.77 | 35.71 | 36.37 | 803,689 | -0.13(-0.37%) |
Mar 05, 2020 | 37.16 | 37.43 | 36.38 | 36.51 | 824,507 | -1.10(-2.94%) |
Mar 04, 2020 | 36.38 | 37.61 | 36.38 | 37.61 | 715,993 | +1.53(+4.23%) |
Mar 03, 2020 | 35.50 | 36.80 | 35.50 | 36.09 | 842,771 | +0.50(+1.41%) |
Mar 02, 2020 | 35.80 | 36.19 | 35.08 | 35.58 | 937,943 | -0.08(-0.23%) |
Feb 28, 2020 | 35.90 | 36.64 | 35.29 | 35.66 | 937,934 | -0.68(-1.88%) |
Feb 27, 2020 | 36.55 | 37.28 | 36.32 | 36.35 | 997,729 | -0.87(-2.34%) |
Feb 26, 2020 | 37.75 | 38.31 | 37.21 | 37.22 | 508,716 | -0.49(-1.31%) |
Feb 25, 2020 | 38.76 | 39.19 | 37.70 | 37.71 | 704,068 | -1.12(-2.89%) |
Feb 24, 2020 | 38.26 | 39.00 | 37.86 | 38.84 | 688,791 | -0.29(-0.73%) |
Feb 21, 2020 | 39.05 | 39.36 | 39.02 | 39.12 | 282,738 | -0.08(-0.21%) |
Feb 20, 2020 | 38.67 | 39.28 | 38.67 | 39.20 | 373,675 | +0.33(+0.86%) |
Feb 19, 2020 | 38.47 | 39.01 | 38.47 | 38.87 | 484,328 | +0.40(+1.03%) |
Feb 18, 2020 | 38.66 | 38.86 | 38.16 | 38.48 | 704,038 | -0.22(-0.56%) |
Feb 14, 2020 | 38.51 | 38.83 | 38.49 | 38.69 | 153,725 | +0.26(+0.68%) |
Feb 13, 2020 | 38.38 | 38.49 | 38.29 | 38.43 | 221,711 | +0.04(+0.12%) |
Feb 12, 2020 | 38.60 | 38.60 | 38.11 | 38.39 | 276,306 | -0.20(-0.51%) |
Feb 11, 2020 | 38.23 | 38.74 | 38.06 | 38.58 | 209,851 | +0.46(+1.22%) |
Feb 10, 2020 | 38.08 | 38.35 | 38.00 | 38.12 | 179,904 | -0.01(-0.02%) |
Feb 07, 2020 | 38.74 | 39.04 | 38.11 | 38.13 | 247,715 | -0.68(-1.75%) |
Feb 06, 2020 | 38.16 | 38.97 | 38.16 | 38.81 | 280,636 | +0.65(+1.71%) |
Feb 05, 2020 | 37.73 | 38.19 | 37.72 | 38.15 | 376,496 | +0.49(+1.31%) |
Feb 04, 2020 | 37.82 | 38.01 | 37.56 | 37.66 | 408,093 | +0.16(+0.43%) |
Feb 03, 2020 | 37.67 | 37.90 | 37.36 | 37.50 | 651,664 | -0.25(-0.66%) |
Jan 31, 2020 | 38.15 | 38.29 | 37.62 | 37.75 | 318,618 | -0.50(-1.31%) |
Jan 30, 2020 | 38.39 | 38.39 | 38.01 | 38.25 | 531,093 | -0.22(-0.58%) |
Jan 29, 2020 | 38.58 | 38.75 | 38.27 | 38.48 | 498,330 | -0.15(-0.39%) |
Jan 28, 2020 | 38.70 | 38.70 | 38.48 | 38.63 | 269,870 | +0.01(+0.02%) |
Jan 27, 2020 | 38.41 | 38.73 | 38.12 | 38.62 | 582,708 | -0.16(-0.41%) |
Jan 24, 2020 | 38.81 | 38.87 | 38.42 | 38.78 | 291,107 | +0.04(+0.12%) |
Jan 23, 2020 | 38.82 | 38.91 | 38.60 | 38.74 | 299,635 | -0.11(-0.28%) |
Jan 22, 2020 | 38.94 | 39.34 | 38.71 | 38.84 | 440,485 | -0.13(-0.32%) |
Jan 21, 2020 | 39.53 | 39.61 | 38.97 | 38.97 | 473,526 | -0.66(-1.67%) |
Jan 17, 2020 | 39.91 | 39.99 | 39.60 | 39.63 | 257,444 | -0.18(-0.45%) |
Jan 16, 2020 | 39.92 | 40.09 | 39.67 | 39.81 | 281,561 | -0.04(-0.09%) |
Jan 15, 2020 | 39.93 | 40.38 | 39.79 | 39.84 | 508,694 | -0.09(-0.22%) |
Jan 14, 2020 | 39.75 | 40.08 | 39.67 | 39.93 | 511,792 | +0.13(+0.31%) |
Jan 13, 2020 | 39.23 | 39.96 | 39.20 | 39.81 | 348,113 | +0.73(+1.88%) |
Jan 10, 2020 | 39.10 | 39.28 | 38.83 | 39.08 | 517,797 | -0.08(-0.21%) |
Jan 09, 2020 | 38.66 | 39.53 | 38.65 | 39.16 | 545,628 | +0.55(+1.41%) |
Jan 08, 2020 | 38.60 | 38.68 | 38.36 | 38.61 | 433,807 | -0.07(-0.18%) |
Jan 07, 2020 | 38.89 | 38.89 | 38.23 | 38.68 | 472,849 | -0.04(-0.12%) |
Jan 06, 2020 | 38.11 | 38.83 | 38.07 | 38.73 | 595,273 | +0.30(+0.77%) |
Jan 03, 2020 | 38.22 | 38.61 | 38.22 | 38.43 | 434,815 | +0.02(+0.05%) |
Jan 02, 2020 | 38.40 | 38.55 | 37.89 | 38.41 | 654,077 | +0.01(+0.02%) |
Dec 31, 2019 | 38.48 | 38.65 | 38.29 | 38.40 | 236,307 | -0.10(-0.26%) |
Dec 30, 2019 | 38.70 | 38.70 | 38.42 | 38.50 | 285,273 | -0.18(-0.46%) |
Dec 27, 2019 | 38.81 | 38.91 | 38.61 | 38.68 | 204,434 | +0.15(+0.39%) |
Dec 26, 2019 | 38.86 | 38.86 | 38.43 | 38.53 | 216,276 | -0.32(-0.83%) |
Dec 24, 2019 | 38.61 | 38.99 | 38.49 | 38.85 | 231,275 | +0.22(+0.58%) |
Dec 23, 2019 | 38.87 | 39.06 | 38.59 | 38.63 | 279,487 | -0.29(-0.74%) |
Dec 20, 2019 | 38.72 | 38.99 | 38.56 | 38.91 | 361,004 | +0.26(+0.67%) |
Dec 19, 2019 | 38.35 | 38.77 | 38.34 | 38.66 | 484,241 | +0.21(+0.53%) |
Dec 18, 2019 | 38.60 | 38.76 | 38.45 | 38.45 | 567,065 | -0.23(-0.60%) |
Dec 17, 2019 | 38.58 | 38.75 | 38.43 | 38.68 | 228,514 | +0.19(+0.49%) |
Dec 16, 2019 | 38.54 | 38.74 | 37.96 | 38.49 | 489,229 | +0.10(+0.26%) |
Dec 13, 2019 | 38.56 | 38.74 | 38.31 | 38.40 | 484,246 | -0.26(-0.67%) |
Dec 12, 2019 | 38.91 | 39.10 | 38.63 | 38.66 | 286,685 | -0.30(-0.78%) |
Dec 11, 2019 | 38.74 | 39.04 | 38.68 | 38.96 | 239,932 | +0.23(+0.60%) |
Dec 10, 2019 | 38.60 | 39.03 | 38.56 | 38.73 | 239,553 | -0.02(-0.05%) |
Dec 09, 2019 | 38.83 | 38.96 | 38.66 | 38.74 | 199,704 | -0.11(-0.28%) |
Dec 06, 2019 | 39.26 | 39.35 | 38.83 | 38.85 | 1,100,794 | -0.43(-1.09%) |
Dec 05, 2019 | 39.08 | 39.38 | 38.94 | 39.28 | 745,558 | +0.25(+0.64%) |
Dec 04, 2019 | 38.85 | 39.54 | 38.85 | 39.03 | 468,376 | +0.21(+0.55%) |
Dec 03, 2019 | 38.71 | 38.82 | 38.46 | 38.82 | 257,005 | +0.13(+0.32%) |
Dec 02, 2019 | 38.57 | 38.85 | 38.41 | 38.69 | 321,831 | +0.25(+0.65%) |
Nov 29, 2019 | 38.85 | 38.97 | 38.43 | 38.44 | 222,216 | -0.36(-0.92%) |
Nov 27, 2019 | 38.66 | 39.07 | 38.50 | 38.80 | 487,601 | +0.27(+0.70%) |
Nov 26, 2019 | 37.82 | 38.68 | 37.56 | 38.53 | 883,666 | +0.78(+2.06%) |
Nov 25, 2019 | 37.30 | 38.06 | 37.21 | 37.75 | 646,149 | +0.46(+1.24%) |
Nov 22, 2019 | 37.29 | 37.37 | 36.94 | 37.29 | 255,181 | +0.09(+0.24%) |
Nov 21, 2019 | 37.26 | 37.37 | 37.01 | 37.20 | 394,954 | -0.03(-0.07%) |
Nov 20, 2019 | 37.42 | 37.56 | 37.00 | 37.23 | 246,993 | -0.33(-0.88%) |
Nov 19, 2019 | 37.39 | 37.65 | 37.24 | 37.56 | 424,695 | +0.17(+0.45%) |
Nov 18, 2019 | 37.58 | 37.67 | 37.18 | 37.39 | 429,316 | -0.23(-0.62%) |
Nov 15, 2019 | 37.73 | 37.84 | 37.48 | 37.62 | 350,916 | -0.12(-0.31%) |
Nov 14, 2019 | 36.97 | 37.76 | 36.82 | 37.73 | 793,088 | +0.77(+2.07%) |
Nov 13, 2019 | 37.23 | 37.48 | 36.96 | 36.97 | 754,105 | -0.31(-0.84%) |
Nov 12, 2019 | 37.36 | 37.50 | 37.15 | 37.28 | 533,622 | -0.01(-0.02%) |
Nov 11, 2019 | 36.78 | 37.71 | 36.66 | 37.29 | 889,928 | +0.55(+1.50%) |
Nov 08, 2019 | 36.73 | 38.24 | 35.08 | 36.74 | 1,210,846 | -0.34(-0.91%) |
Nov 07, 2019 | 37.05 | 37.08 | 36.72 | 37.08 | 498,073 | +0.16(+0.43%) |
Nov 06, 2019 | 36.95 | 37.07 | 36.68 | 36.92 | 459,256 | -0.05(-0.14%) |
Nov 05, 2019 | 37.10 | 37.27 | 36.68 | 36.97 | 442,939 | -0.03(-0.07%) |
Nov 04, 2019 | 36.70 | 37.14 | 36.66 | 37.00 | 524,862 | +0.23(+0.63%) |
Nov 01, 2019 | 36.72 | 36.95 | 36.51 | 36.76 | 428,223 | +0.17(+0.46%) |
Oct 31, 2019 | 36.39 | 36.71 | 36.18 | 36.59 | 431,970 | +0.20(+0.54%) |
Oct 30, 2019 | 36.15 | 36.49 | 35.91 | 36.40 | 402,199 | +0.24(+0.66%) |
Oct 29, 2019 | 36.05 | 36.27 | 35.91 | 36.16 | 260,589 | +0.14(+0.40%) |
Oct 28, 2019 | 35.81 | 36.29 | 35.81 | 36.02 | 304,501 | +0.30(+0.85%) |
Oct 25, 2019 | 35.81 | 36.43 | 35.65 | 35.71 | 403,053 | -0.04(-0.12%) |
Oct 24, 2019 | 35.47 | 35.83 | 35.21 | 35.76 | 536,146 | +0.34(+0.95%) |
Oct 23, 2019 | 35.79 | 35.81 | 35.30 | 35.42 | 285,094 | -0.48(-1.34%) |
Oct 22, 2019 | 35.77 | 36.29 | 35.68 | 35.90 | 381,225 | +0.16(+0.45%) |
Oct 21, 2019 | 35.63 | 36.03 | 35.58 | 35.74 | 324,168 | +0.26(+0.73%) |
Oct 18, 2019 | 35.42 | 35.68 | 35.32 | 35.48 | 247,540 | +0.12(+0.35%) |
Oct 17, 2019 | 35.14 | 35.48 | 34.90 | 35.36 | 586,779 | +0.30(+0.86%) |
Oct 16, 2019 | 34.99 | 35.18 | 34.58 | 35.06 | 487,818 | +0.12(+0.33%) |
Oct 15, 2019 | 35.15 | 35.35 | 34.79 | 34.94 | 346,112 | -0.20(-0.56%) |
Oct 14, 2019 | 35.06 | 35.29 | 34.91 | 35.14 | 555,331 | +0.06(+0.18%) |
Oct 11, 2019 | 35.55 | 35.59 | 35.04 | 35.07 | 439,572 | -0.12(-0.35%) |
Oct 10, 2019 | 34.96 | 35.44 | 34.95 | 35.20 | 381,801 | +0.17(+0.48%) |
Oct 09, 2019 | 35.13 | 35.19 | 34.83 | 35.03 | 265,977 | +0.15(+0.43%) |
Oct 08, 2019 | 34.94 | 35.16 | 34.77 | 34.88 | 299,139 | -0.17(-0.48%) |
Oct 07, 2019 | 34.64 | 35.06 | 34.61 | 35.05 | 530,709 | +0.20(+0.59%) |
Oct 04, 2019 | 34.90 | 35.13 | 34.77 | 34.84 | 669,134 | +0.03(+0.08%) |
Oct 03, 2019 | 34.82 | 35.09 | 34.43 | 34.82 | 411,277 | +0.04(+0.13%) |
Oct 02, 2019 | 34.71 | 34.92 | 34.49 | 34.77 | 345,272 | -0.28(-0.79%) |
Oct 01, 2019 | 35.56 | 35.74 | 34.97 | 35.05 | 397,654 | -0.46(-1.30%) |
Sep 30, 2019 | 35.16 | 35.68 | 35.16 | 35.51 | 338,197 | +0.28(+0.78%) |
Sep 27, 2019 | 35.08 | 35.52 | 34.87 | 35.23 | 454,404 | +0.30(+0.87%) |
Sep 26, 2019 | 34.30 | 35.12 | 34.22 | 34.93 | 237,164 | +0.54(+1.58%) |
Sep 25, 2019 | 34.80 | 34.80 | 34.35 | 34.39 | 293,367 | -0.45(-1.30%) |
Sep 24, 2019 | 34.43 | 35.04 | 34.18 | 34.84 | 325,059 | +0.49(+1.42%) |
Sep 23, 2019 | 34.07 | 34.36 | 33.81 | 34.35 | 374,548 | +0.32(+0.94%) |
Sep 20, 2019 | 34.09 | 34.38 | 33.91 | 34.03 | 392,041 | -0.08(-0.23%) |
Sep 19, 2019 | 34.00 | 34.48 | 33.90 | 34.11 | 199,325 | +0.10(+0.29%) |
Sep 18, 2019 | 34.23 | 34.23 | 33.76 | 34.01 | 176,721 | -0.23(-0.68%) |
Sep 17, 2019 | 33.94 | 34.25 | 33.79 | 34.25 | 204,028 | +0.24(+0.71%) |
Sep 16, 2019 | 33.70 | 34.11 | 33.46 | 34.01 | 238,062 | +0.18(+0.53%) |
Sep 13, 2019 | 33.96 | 34.03 | 33.72 | 33.83 | 223,269 | -0.06(-0.18%) |
Sep 12, 2019 | 34.03 | 34.27 | 33.88 | 33.89 | 241,902 | -0.11(-0.31%) |
Sep 11, 2019 | 34.22 | 34.29 | 33.76 | 34.00 | 581,701 | -0.20(-0.60%) |
Sep 10, 2019 | 34.61 | 34.61 | 34.09 | 34.20 | 454,568 | -0.45(-1.31%) |
Sep 09, 2019 | 34.95 | 34.95 | 34.39 | 34.65 | 360,294 | -0.13(-0.38%) |
Sep 06, 2019 | 34.89 | 35.22 | 34.77 | 34.79 | 382,378 | -0.18(-0.51%) |
Sep 05, 2019 | 35.42 | 35.55 | 34.67 | 34.97 | 604,462 | -0.29(-0.83%) |
Sep 04, 2019 | 35.33 | 35.37 | 35.01 | 35.26 | 197,743 | +0.10(+0.28%) |
Sep 03, 2019 | 34.91 | 35.21 | 34.74 | 35.16 | 251,687 | -0.04(-0.10%) |
Aug 30, 2019 | 35.24 | 35.35 | 35.04 | 35.20 | 160,569 | -0.03(-0.08%) |
Aug 29, 2019 | 35.15 | 35.34 | 34.98 | 35.22 | 278,759 | +0.27(+0.76%) |
Aug 28, 2019 | 34.44 | 35.01 | 34.30 | 34.96 | 340,903 | +0.47(+1.37%) |
Aug 27, 2019 | 34.93 | 35.01 | 34.42 | 34.49 | 309,901 | -0.27(-0.77%) |
Aug 26, 2019 | 34.70 | 34.85 | 34.59 | 34.75 | 231,217 | +0.14(+0.41%) |
Aug 23, 2019 | 34.81 | 35.02 | 34.52 | 34.61 | 346,501 | -0.13(-0.38%) |
Aug 22, 2019 | 34.96 | 35.08 | 34.69 | 34.74 | 220,298 | -0.23(-0.66%) |
Aug 21, 2019 | 34.82 | 35.28 | 34.78 | 34.97 | 304,525 | +0.24(+0.69%) |
Aug 20, 2019 | 34.63 | 34.93 | 34.43 | 34.74 | 274,611 | -0.02(-0.05%) |
Aug 19, 2019 | 34.53 | 35.15 | 34.51 | 34.75 | 460,283 | +0.36(+1.06%) |
Aug 16, 2019 | 33.89 | 34.50 | 33.89 | 34.39 | 425,108 | +0.45(+1.33%) |
Aug 15, 2019 | 33.96 | 33.99 | 33.34 | 33.94 | 618,660 | +0.04(+0.10%) |
Aug 14, 2019 | 33.67 | 33.95 | 33.50 | 33.90 | 712,920 | -0.04(-0.13%) |
Aug 13, 2019 | 33.82 | 34.06 | 33.60 | 33.95 | 727,627 | +0.03(+0.08%) |
Aug 12, 2019 | 33.09 | 34.30 | 33.09 | 33.92 | 1,253,396 | +0.89(+2.71%) |
Aug 09, 2019 | 32.18 | 33.59 | 32.05 | 33.03 | 1,410,288 | +1.59(+5.07%) |
Aug 08, 2019 | 31.11 | 31.64 | 31.10 | 31.43 | 1,014,211 | +0.31(+1.00%) |
Aug 07, 2019 | 31.18 | 31.28 | 30.75 | 31.12 | 444,121 | -0.26(-0.82%) |
Aug 06, 2019 | 30.81 | 31.47 | 30.81 | 31.38 | 308,218 | +0.61(+1.99%) |
Aug 05, 2019 | 31.04 | 31.23 | 30.54 | 30.77 | 256,101 | -0.68(-2.17%) |
Aug 02, 2019 | 31.59 | 31.65 | 31.27 | 31.45 | 172,121 | -0.21(-0.67%) |
Aug 01, 2019 | 31.95 | 32.01 | 31.49 | 31.66 | 211,471 | -0.29(-0.91%) |
Jul 31, 2019 | 31.87 | 32.14 | 31.76 | 31.95 | 366,091 | +0.12(+0.36%) |
Jul 30, 2019 | 31.27 | 31.88 | 31.27 | 31.84 | 346,841 | +0.36(+1.15%) |
Jul 29, 2019 | 31.28 | 31.55 | 31.09 | 31.48 | 261,498 | +0.19(+0.62%) |
Jul 26, 2019 | 31.22 | 31.42 | 30.99 | 31.28 | 224,751 | -0.06(-0.20%) |
Jul 25, 2019 | 31.44 | 31.60 | 31.29 | 31.34 | 156,290 | -0.12(-0.37%) |
Jul 24, 2019 | 31.34 | 31.48 | 31.09 | 31.46 | 307,337 | +0.04(+0.11%) |
Jul 23, 2019 | 31.49 | 31.63 | 31.18 | 31.42 | 429,645 | +0.01(+0.03%) |
Jul 22, 2019 | 32.10 | 32.15 | 31.41 | 31.41 | 361,283 | -0.62(-1.93%) |
Jul 19, 2019 | 32.10 | 32.16 | 31.94 | 32.03 | 835,873 | -0.02(-0.06%) |
Jul 18, 2019 | 31.83 | 32.08 | 31.64 | 32.05 | 749,485 | +0.27(+0.86%) |
Jul 17, 2019 | 31.79 | 31.99 | 31.65 | 31.78 | 729,985 | -0.01(-0.03%) |
Jul 16, 2019 | 31.16 | 31.98 | 31.12 | 31.79 | 1,118,050 | +0.58(+1.87%) |
Jul 15, 2019 | 30.49 | 31.29 | 30.49 | 31.20 | 453,987 | +0.76(+2.50%) |
Jul 12, 2019 | 30.02 | 30.56 | 30.01 | 30.44 | 793,520 | +0.51(+1.72%) |
Jul 11, 2019 | 29.75 | 30.02 | 29.72 | 29.93 | 393,000 | +0.21(+0.72%) |
Jul 10, 2019 | 29.84 | 29.97 | 29.64 | 29.71 | 315,948 | -0.05(-0.18%) |
Jul 09, 2019 | 29.81 | 29.88 | 29.59 | 29.77 | 264,385 | +0.03(+0.09%) |
Jul 08, 2019 | 29.83 | 29.91 | 29.68 | 29.74 | 185,756 | -0.15(-0.50%) |
Jul 05, 2019 | 29.87 | 30.04 | 29.61 | 29.89 | 349,212 | +0.02(+0.06%) |
Jul 03, 2019 | 29.78 | 29.94 | 29.75 | 29.87 | 91,933 | +0.17(+0.57%) |
Jul 02, 2019 | 29.93 | 29.93 | 29.36 | 29.71 | 336,619 | -0.08(-0.27%) |