Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.65 | 27.14 | 25.38 | 26.48 | 105,048 | -0.42(-1.56%) |
Mar 30, 2020 | 26.36 | 27.16 | 25.85 | 26.90 | 53,535 | +0.44(+1.66%) |
Mar 27, 2020 | 27.17 | 27.45 | 26.46 | 26.46 | 56,327 | -1.90(-6.69%) |
Mar 26, 2020 | 26.35 | 28.55 | 25.07 | 28.36 | 84,123 | +2.01(+7.61%) |
Mar 25, 2020 | 26.27 | 27.07 | 24.63 | 26.35 | 55,045 | -0.06(-0.22%) |
Mar 24, 2020 | 25.96 | 26.41 | 24.71 | 26.41 | 68,939 | +1.91(+7.78%) |
Mar 23, 2020 | 25.87 | 26.77 | 23.20 | 24.50 | 82,271 | -0.97(-3.80%) |
Mar 20, 2020 | 27.14 | 28.64 | 25.45 | 25.47 | 107,748 | -1.89(-6.90%) |
Mar 19, 2020 | 24.24 | 28.21 | 22.84 | 27.36 | 81,423 | +2.96(+12.13%) |
Mar 18, 2020 | 26.62 | 27.08 | 24.40 | 24.40 | 86,258 | -3.29(-11.89%) |
Mar 17, 2020 | 25.80 | 27.75 | 25.72 | 27.69 | 121,735 | +2.52(+10.00%) |
Mar 16, 2020 | 26.35 | 27.81 | 24.78 | 25.18 | 81,789 | -5.92(-19.05%) |
Mar 13, 2020 | 29.51 | 31.10 | 28.80 | 31.10 | 77,060 | +2.79(+9.86%) |
Mar 12, 2020 | 30.69 | 30.69 | 27.99 | 28.31 | 105,694 | -3.67(-11.47%) |
Mar 11, 2020 | 32.74 | 32.93 | 31.32 | 31.98 | 52,774 | -1.44(-4.32%) |
Mar 10, 2020 | 33.31 | 34.15 | 31.49 | 33.42 | 55,644 | +0.99(+3.04%) |
Mar 09, 2020 | 33.80 | 34.22 | 32.21 | 32.44 | 61,682 | -3.44(-9.60%) |
Mar 06, 2020 | 35.32 | 36.78 | 35.13 | 35.88 | 62,099 | -0.50(-1.37%) |
Mar 05, 2020 | 37.00 | 37.09 | 35.72 | 36.38 | 54,164 | -1.49(-3.94%) |
Mar 04, 2020 | 37.86 | 38.59 | 36.04 | 37.87 | 47,974 | +0.19(+0.49%) |
Mar 03, 2020 | 38.67 | 39.03 | 37.15 | 37.69 | 54,078 | -1.35(-3.45%) |
Mar 02, 2020 | 36.96 | 39.03 | 36.63 | 39.03 | 48,982 | +1.89(+5.10%) |
Feb 28, 2020 | 37.83 | 38.11 | 36.33 | 37.14 | 72,039 | -1.43(-3.72%) |
Feb 27, 2020 | 38.69 | 39.54 | 38.30 | 38.58 | 45,591 | -0.72(-1.84%) |
Feb 26, 2020 | 39.77 | 39.98 | 38.99 | 39.30 | 31,621 | -0.29(-0.74%) |
Feb 25, 2020 | 40.22 | 40.43 | 39.27 | 39.59 | 46,027 | -0.66(-1.65%) |
Feb 24, 2020 | 40.22 | 40.83 | 39.63 | 40.25 | 35,085 | -1.06(-2.57%) |
Feb 21, 2020 | 41.56 | 41.75 | 41.01 | 41.32 | 31,152 | -0.26(-0.63%) |
Feb 20, 2020 | 40.83 | 41.71 | 40.83 | 41.58 | 31,413 | +0.69(+1.69%) |
Feb 19, 2020 | 41.23 | 41.63 | 40.65 | 40.89 | 17,403 | -0.25(-0.62%) |
Feb 18, 2020 | 41.23 | 42.10 | 40.71 | 41.14 | 24,047 | -0.08(-0.19%) |
Feb 14, 2020 | 41.77 | 42.00 | 40.89 | 41.22 | 17,420 | -0.62(-1.49%) |
Feb 13, 2020 | 41.51 | 41.89 | 41.40 | 41.84 | 16,553 | +0.26(+0.63%) |
Feb 12, 2020 | 41.96 | 41.97 | 41.30 | 41.58 | 15,922 | -0.08(-0.19%) |
Feb 11, 2020 | 41.41 | 42.14 | 41.41 | 41.66 | 21,087 | +0.36(+0.87%) |
Feb 10, 2020 | 40.56 | 41.35 | 40.50 | 41.30 | 25,829 | +0.48(+1.17%) |
Feb 07, 2020 | 41.56 | 41.56 | 40.63 | 40.82 | 37,608 | -0.88(-2.11%) |
Feb 06, 2020 | 42.33 | 42.33 | 41.64 | 41.70 | 28,142 | -0.44(-1.04%) |
Feb 05, 2020 | 41.53 | 42.23 | 41.47 | 42.14 | 69,724 | +0.72(+1.74%) |
Feb 04, 2020 | 41.29 | 41.57 | 41.16 | 41.42 | 43,747 | +0.31(+0.76%) |
Feb 03, 2020 | 40.28 | 41.10 | 40.01 | 41.10 | 49,504 | +1.00(+2.48%) |
Jan 31, 2020 | 41.10 | 42.08 | 38.73 | 40.11 | 73,166 | -1.08(-2.63%) |
Jan 30, 2020 | 40.11 | 41.41 | 40.11 | 41.19 | 48,085 | +0.66(+1.64%) |
Jan 29, 2020 | 40.97 | 41.22 | 40.43 | 40.53 | 38,647 | -0.62(-1.52%) |
Jan 28, 2020 | 41.79 | 41.84 | 41.13 | 41.15 | 20,393 | -0.53(-1.26%) |
Jan 27, 2020 | 41.80 | 42.18 | 41.56 | 41.68 | 61,002 | -0.84(-1.97%) |
Jan 24, 2020 | 42.55 | 42.84 | 41.47 | 42.52 | 45,601 | +0.31(+0.74%) |
Jan 23, 2020 | 42.00 | 42.69 | 40.62 | 42.21 | 92,147 | +1.51(+3.72%) |
Jan 22, 2020 | 40.99 | 41.47 | 40.40 | 40.69 | 29,900 | -0.12(-0.29%) |
Jan 21, 2020 | 41.26 | 41.26 | 40.56 | 40.81 | 39,289 | -0.59(-1.41%) |
Jan 17, 2020 | 41.92 | 41.92 | 41.30 | 41.40 | 22,851 | -0.27(-0.66%) |
Jan 16, 2020 | 41.47 | 41.88 | 41.43 | 41.67 | 35,436 | +0.43(+1.04%) |
Jan 15, 2020 | 41.28 | 41.47 | 41.02 | 41.24 | 52,397 | -0.11(-0.26%) |
Jan 14, 2020 | 41.57 | 41.80 | 41.25 | 41.35 | 33,885 | -0.37(-0.89%) |
Jan 13, 2020 | 41.31 | 41.72 | 40.94 | 41.72 | 26,247 | +0.36(+0.87%) |
Jan 10, 2020 | 41.54 | 41.61 | 41.05 | 41.36 | 38,530 | -0.09(-0.21%) |
Jan 09, 2020 | 41.72 | 41.72 | 41.21 | 41.44 | 56,468 | -0.27(-0.66%) |
Jan 08, 2020 | 41.41 | 41.95 | 41.30 | 41.72 | 39,491 | +0.33(+0.80%) |
Jan 07, 2020 | 41.41 | 41.59 | 40.99 | 41.39 | 48,434 | -0.23(-0.56%) |
Jan 06, 2020 | 41.67 | 41.67 | 41.29 | 41.62 | 58,026 | -0.29(-0.70%) |
Jan 03, 2020 | 41.72 | 42.01 | 41.25 | 41.91 | 59,947 | -0.24(-0.58%) |
Jan 02, 2020 | 43.01 | 43.01 | 41.88 | 42.16 | 57,956 | -0.64(-1.50%) |
Dec 31, 2019 | 42.96 | 43.18 | 42.30 | 42.80 | 98,990 | -0.21(-0.50%) |
Dec 30, 2019 | 42.51 | 43.64 | 42.51 | 43.02 | 71,944 | +0.72(+1.71%) |
Dec 27, 2019 | 42.38 | 42.65 | 41.23 | 42.29 | 35,046 | -0.03(-0.07%) |
Dec 26, 2019 | 42.26 | 42.52 | 41.99 | 42.32 | 28,820 | +0.25(+0.60%) |
Dec 24, 2019 | 42.09 | 42.20 | 41.90 | 42.07 | 27,463 | -0.06(-0.14%) |
Dec 23, 2019 | 42.32 | 42.32 | 41.84 | 42.13 | 32,893 | -0.30(-0.71%) |
Dec 20, 2019 | 42.12 | 43.68 | 42.11 | 42.43 | 116,103 | +0.42(+1.00%) |
Dec 19, 2019 | 41.99 | 42.18 | 41.86 | 42.01 | 35,744 | -0.36(-0.85%) |
Dec 18, 2019 | 42.72 | 42.73 | 42.11 | 42.37 | 53,056 | -0.20(-0.48%) |
Dec 17, 2019 | 42.01 | 42.59 | 41.86 | 42.58 | 51,363 | +0.27(+0.64%) |
Dec 16, 2019 | 41.72 | 42.56 | 41.41 | 42.30 | 68,909 | +0.77(+1.85%) |
Dec 13, 2019 | 41.52 | 41.89 | 41.08 | 41.53 | 47,408 | -0.21(-0.51%) |
Dec 12, 2019 | 41.07 | 41.88 | 41.07 | 41.75 | 42,782 | +0.65(+1.59%) |
Dec 11, 2019 | 40.97 | 41.29 | 40.46 | 41.09 | 36,152 | +0.18(+0.43%) |
Dec 10, 2019 | 40.83 | 40.92 | 40.66 | 40.92 | 36,664 | +0.13(+0.31%) |
Dec 09, 2019 | 40.82 | 40.88 | 40.46 | 40.79 | 34,114 | -0.04(-0.10%) |
Dec 06, 2019 | 40.90 | 41.06 | 40.62 | 40.83 | 51,102 | +0.26(+0.65%) |
Dec 05, 2019 | 40.48 | 40.69 | 40.41 | 40.57 | 22,881 | +0.16(+0.39%) |
Dec 04, 2019 | 40.18 | 40.42 | 40.17 | 40.41 | 33,453 | +0.40(+1.00%) |
Dec 03, 2019 | 40.00 | 40.10 | 38.41 | 40.01 | 34,329 | -0.33(-0.82%) |
Dec 02, 2019 | 40.81 | 40.83 | 40.20 | 40.34 | 41,689 | -0.39(-0.96%) |
Nov 29, 2019 | 40.70 | 40.86 | 40.29 | 40.73 | 19,394 | -0.19(-0.48%) |
Nov 27, 2019 | 40.83 | 41.04 | 40.56 | 40.93 | 55,309 | +0.23(+0.57%) |
Nov 26, 2019 | 40.79 | 40.83 | 40.38 | 40.70 | 55,914 | -0.10(-0.24%) |
Nov 25, 2019 | 40.18 | 40.96 | 40.11 | 40.79 | 56,170 | +0.67(+1.68%) |
Nov 22, 2019 | 40.08 | 40.20 | 39.67 | 40.12 | 38,583 | +0.19(+0.49%) |
Nov 21, 2019 | 40.11 | 40.11 | 39.56 | 39.93 | 43,070 | -0.19(-0.46%) |
Nov 20, 2019 | 40.33 | 40.41 | 39.80 | 40.11 | 55,983 | -0.22(-0.56%) |
Nov 19, 2019 | 40.23 | 40.55 | 39.92 | 40.33 | 55,603 | +0.35(+0.88%) |
Nov 18, 2019 | 40.06 | 40.11 | 39.53 | 39.98 | 27,260 | -0.14(-0.34%) |
Nov 15, 2019 | 40.31 | 40.33 | 39.79 | 40.12 | 26,782 | +0.08(+0.19%) |
Nov 14, 2019 | 39.74 | 40.42 | 39.74 | 40.04 | 24,255 | +0.04(+0.10%) |
Nov 13, 2019 | 40.05 | 40.19 | 39.74 | 40.00 | 39,663 | -0.43(-1.06%) |
Nov 12, 2019 | 40.38 | 40.58 | 40.12 | 40.43 | 25,749 | +0.11(+0.27%) |
Nov 11, 2019 | 40.51 | 40.76 | 40.07 | 40.33 | 28,158 | -0.43(-1.05%) |
Nov 08, 2019 | 40.54 | 40.94 | 40.51 | 40.75 | 38,891 | +0.07(+0.17%) |
Nov 07, 2019 | 40.93 | 41.32 | 40.53 | 40.69 | 31,830 | +0.16(+0.38%) |
Nov 06, 2019 | 40.48 | 40.65 | 40.17 | 40.53 | 44,142 | +0.03(+0.07%) |
Nov 05, 2019 | 40.43 | 40.86 | 40.04 | 40.50 | 44,904 | +0.23(+0.58%) |
Nov 04, 2019 | 40.01 | 40.35 | 39.99 | 40.27 | 26,639 | +0.34(+0.85%) |
Nov 01, 2019 | 39.73 | 40.02 | 39.56 | 39.93 | 50,692 | +0.38(+0.96%) |
Oct 31, 2019 | 39.77 | 39.77 | 38.99 | 39.55 | 37,432 | -0.39(-0.98%) |
Oct 30, 2019 | 40.36 | 40.44 | 39.05 | 39.94 | 50,749 | -0.43(-1.06%) |
Oct 29, 2019 | 39.95 | 40.43 | 39.95 | 40.36 | 84,367 | +0.16(+0.39%) |
Oct 28, 2019 | 38.86 | 40.25 | 38.86 | 40.21 | 113,626 | +2.01(+5.26%) |
Oct 25, 2019 | 38.94 | 39.71 | 38.04 | 38.20 | 251,614 | -0.66(-1.71%) |
Oct 24, 2019 | 38.98 | 38.98 | 38.39 | 38.86 | 60,993 | +0.55(+1.42%) |
Oct 23, 2019 | 38.24 | 38.48 | 38.06 | 38.32 | 55,293 | +0.07(+0.18%) |
Oct 22, 2019 | 38.19 | 38.64 | 37.85 | 38.25 | 32,204 | +0.13(+0.33%) |
Oct 21, 2019 | 37.60 | 38.43 | 37.60 | 38.12 | 74,192 | +0.91(+2.44%) |
Oct 18, 2019 | 37.09 | 37.49 | 37.00 | 37.22 | 125,088 | -0.02(-0.05%) |
Oct 17, 2019 | 37.42 | 37.53 | 37.11 | 37.24 | 60,275 | -0.05(-0.13%) |
Oct 16, 2019 | 37.33 | 37.66 | 37.01 | 37.28 | 44,936 | -0.13(-0.34%) |
Oct 15, 2019 | 37.27 | 37.84 | 37.12 | 37.41 | 44,144 | +0.40(+1.08%) |
Oct 14, 2019 | 36.89 | 37.13 | 36.60 | 37.01 | 32,953 | +0.12(+0.32%) |
Oct 11, 2019 | 37.13 | 37.89 | 36.89 | 36.89 | 54,078 | +0.29(+0.80%) |
Oct 10, 2019 | 36.47 | 36.93 | 36.15 | 36.60 | 36,597 | +0.14(+0.37%) |
Oct 09, 2019 | 36.27 | 36.60 | 36.00 | 36.47 | 40,989 | +0.42(+1.16%) |
Oct 08, 2019 | 36.64 | 36.64 | 36.00 | 36.05 | 26,882 | -0.87(-2.35%) |
Oct 07, 2019 | 36.27 | 37.17 | 36.27 | 36.91 | 43,685 | +0.37(+1.01%) |
Oct 04, 2019 | 36.24 | 36.60 | 36.01 | 36.54 | 23,293 | +0.34(+0.94%) |
Oct 03, 2019 | 36.19 | 36.35 | 35.82 | 36.20 | 27,179 | -0.23(-0.64%) |
Oct 02, 2019 | 36.31 | 36.48 | 35.88 | 36.44 | 25,770 | -0.01(-0.03%) |
Oct 01, 2019 | 37.39 | 37.49 | 36.22 | 36.45 | 46,603 | -0.57(-1.53%) |
Sep 30, 2019 | 37.15 | 37.27 | 36.97 | 37.01 | 42,260 | -0.02(-0.05%) |
Sep 27, 2019 | 37.01 | 37.44 | 36.86 | 37.03 | 36,120 | +0.52(+1.41%) |
Sep 26, 2019 | 37.17 | 37.19 | 36.49 | 36.51 | 28,034 | -1.02(-2.73%) |
Sep 25, 2019 | 37.05 | 37.63 | 37.05 | 37.54 | 19,940 | +0.71(+1.93%) |
Sep 24, 2019 | 37.60 | 37.60 | 36.60 | 36.83 | 36,531 | -0.81(-2.15%) |
Sep 23, 2019 | 37.09 | 37.68 | 36.80 | 37.64 | 34,384 | +0.20(+0.55%) |
Sep 20, 2019 | 37.34 | 38.09 | 37.20 | 37.43 | 117,495 | +0.08(+0.21%) |
Sep 19, 2019 | 37.69 | 38.34 | 37.33 | 37.35 | 30,214 | -0.29(-0.78%) |
Sep 18, 2019 | 37.39 | 37.80 | 36.94 | 37.65 | 72,673 | +0.21(+0.57%) |
Sep 17, 2019 | 37.31 | 37.69 | 36.91 | 37.43 | 28,483 | -0.20(-0.54%) |
Sep 16, 2019 | 37.69 | 38.04 | 36.97 | 37.64 | 47,046 | -0.39(-1.02%) |
Sep 13, 2019 | 37.85 | 38.30 | 37.05 | 38.02 | 42,035 | +0.31(+0.83%) |
Sep 12, 2019 | 37.23 | 37.95 | 36.77 | 37.71 | 41,049 | +0.32(+0.86%) |
Sep 11, 2019 | 36.85 | 37.45 | 36.37 | 37.39 | 51,900 | +0.73(+1.99%) |
Sep 10, 2019 | 35.77 | 36.93 | 35.77 | 36.66 | 36,861 | +0.87(+2.42%) |
Sep 09, 2019 | 34.73 | 36.03 | 34.71 | 35.80 | 42,937 | +1.25(+3.60%) |
Sep 06, 2019 | 35.00 | 35.34 | 34.46 | 34.55 | 26,721 | -0.30(-0.87%) |
Sep 05, 2019 | 34.19 | 35.44 | 34.19 | 34.85 | 40,049 | +0.99(+2.93%) |
Sep 04, 2019 | 34.19 | 34.32 | 33.63 | 33.86 | 46,513 | -0.13(-0.37%) |
Sep 03, 2019 | 34.03 | 34.25 | 33.58 | 33.99 | 40,271 | -0.37(-1.08%) |
Aug 30, 2019 | 34.64 | 34.64 | 34.09 | 34.36 | 21,788 | -0.13(-0.37%) |
Aug 29, 2019 | 34.42 | 34.68 | 34.32 | 34.48 | 28,252 | +0.33(+0.97%) |
Aug 28, 2019 | 33.58 | 34.51 | 33.58 | 34.15 | 26,679 | +0.45(+1.33%) |
Aug 27, 2019 | 34.76 | 34.76 | 33.49 | 33.70 | 46,083 | -1.04(-3.00%) |
Aug 26, 2019 | 33.76 | 34.80 | 33.64 | 34.75 | 39,960 | +0.97(+2.88%) |
Aug 23, 2019 | 34.59 | 34.85 | 33.45 | 33.77 | 44,296 | -1.06(-3.04%) |
Aug 22, 2019 | 35.37 | 35.59 | 34.83 | 34.83 | 35,176 | -0.33(-0.94%) |
Aug 21, 2019 | 35.24 | 35.35 | 34.86 | 35.16 | 31,985 | -0.04(-0.11%) |
Aug 20, 2019 | 35.44 | 35.62 | 35.12 | 35.20 | 31,825 | -0.40(-1.12%) |
Aug 19, 2019 | 36.20 | 36.20 | 35.55 | 35.60 | 66,475 | -0.05(-0.14%) |
Aug 16, 2019 | 34.79 | 35.67 | 34.54 | 35.65 | 29,599 | +1.06(+3.07%) |
Aug 15, 2019 | 34.90 | 34.90 | 34.43 | 34.59 | 32,707 | -0.37(-1.06%) |
Aug 14, 2019 | 34.68 | 35.59 | 34.33 | 34.96 | 31,223 | -0.63(-1.78%) |
Aug 13, 2019 | 35.15 | 36.04 | 35.15 | 35.59 | 27,023 | +0.49(+1.39%) |
Aug 12, 2019 | 35.56 | 35.59 | 35.03 | 35.11 | 32,101 | -0.51(-1.42%) |
Aug 09, 2019 | 35.83 | 36.03 | 35.57 | 35.61 | 22,610 | -0.29(-0.81%) |
Aug 08, 2019 | 35.56 | 36.19 | 34.99 | 35.90 | 48,631 | +1.03(+2.96%) |
Aug 07, 2019 | 34.42 | 35.02 | 34.42 | 34.87 | 23,997 | -0.07(-0.19%) |
Aug 06, 2019 | 34.93 | 35.11 | 34.20 | 34.94 | 48,056 | +0.04(+0.11%) |
Aug 05, 2019 | 35.13 | 35.13 | 34.29 | 34.90 | 52,519 | -0.73(-2.05%) |
Aug 02, 2019 | 35.77 | 35.98 | 35.06 | 35.63 | 37,718 | -0.39(-1.08%) |
Aug 01, 2019 | 37.14 | 37.49 | 35.80 | 36.02 | 73,791 | -1.21(-3.24%) |
Jul 31, 2019 | 37.95 | 38.05 | 37.13 | 37.23 | 101,466 | -0.60(-1.59%) |
Jul 30, 2019 | 36.88 | 38.07 | 36.71 | 37.83 | 57,756 | +0.89(+2.40%) |
Jul 29, 2019 | 37.37 | 37.45 | 36.83 | 36.94 | 35,601 | -0.34(-0.91%) |
Jul 26, 2019 | 36.68 | 37.40 | 36.55 | 37.29 | 156,835 | +0.80(+2.19%) |
Jul 25, 2019 | 36.02 | 37.85 | 36.02 | 36.49 | 94,139 | +0.63(+1.76%) |
Jul 24, 2019 | 34.42 | 36.34 | 33.06 | 35.85 | 132,777 | +2.74(+8.29%) |
Jul 23, 2019 | 32.91 | 33.26 | 32.83 | 33.11 | 23,325 | +0.35(+1.07%) |
Jul 22, 2019 | 32.99 | 33.23 | 32.58 | 32.76 | 16,577 | -0.24(-0.74%) |
Jul 19, 2019 | 32.80 | 33.25 | 32.71 | 33.00 | 50,154 | +0.20(+0.62%) |
Jul 18, 2019 | 32.61 | 32.87 | 32.42 | 32.80 | 31,429 | +0.01(+0.03%) |
Jul 17, 2019 | 32.80 | 32.86 | 32.44 | 32.79 | 29,643 | -0.05(-0.15%) |
Jul 16, 2019 | 32.88 | 33.27 | 32.56 | 32.84 | 35,027 | -0.09(-0.27%) |
Jul 15, 2019 | 33.36 | 33.36 | 32.66 | 32.93 | 30,026 | -0.38(-1.14%) |
Jul 12, 2019 | 32.97 | 33.58 | 32.88 | 33.31 | 29,907 | +0.47(+1.42%) |
Jul 11, 2019 | 32.88 | 33.01 | 32.56 | 32.84 | 30,333 | -0.11(-0.33%) |
Jul 10, 2019 | 33.82 | 33.82 | 32.78 | 32.95 | 26,597 | -0.42(-1.25%) |
Jul 09, 2019 | 33.22 | 33.40 | 32.95 | 33.36 | 15,525 | +0.03(+0.09%) |
Jul 08, 2019 | 33.45 | 33.47 | 33.17 | 33.33 | 27,962 | -0.33(-0.98%) |
Jul 05, 2019 | 33.44 | 33.72 | 33.44 | 33.67 | 38,540 | +0.30(+0.90%) |
Jul 03, 2019 | 33.59 | 33.68 | 33.32 | 33.36 | 24,666 | +0.03(+0.09%) |
Jul 02, 2019 | 33.77 | 33.77 | 32.90 | 33.33 | 30,937 | -0.47(-1.38%) |
Jul 01, 2019 | 34.22 | 34.25 | 33.68 | 33.80 | 62,735 | -0.13(-0.37%) |
Jun 28, 2019 | 33.70 | 34.39 | 32.75 | 33.93 | 312,950 | +0.39(+1.16%) |
Jun 27, 2019 | 32.61 | 33.54 | 32.61 | 33.54 | 74,924 | +0.88(+2.68%) |
Jun 26, 2019 | 32.44 | 33.02 | 32.44 | 32.66 | 29,387 | +0.10(+0.30%) |
Jun 25, 2019 | 32.54 | 32.77 | 32.02 | 32.57 | 29,415 | +0.16(+0.48%) |
Jun 24, 2019 | 33.02 | 33.02 | 32.39 | 32.41 | 72,640 | -0.26(-0.80%) |
Jun 21, 2019 | 33.13 | 33.73 | 32.60 | 32.67 | 53,957 | -0.76(-2.27%) |
Jun 20, 2019 | 33.46 | 33.80 | 32.97 | 33.43 | 41,433 | +0.01(+0.03%) |
Jun 19, 2019 | 33.45 | 33.66 | 33.07 | 33.42 | 43,514 | -0.05(-0.15%) |
Jun 18, 2019 | 32.85 | 33.55 | 32.83 | 33.47 | 48,077 | +0.58(+1.77%) |
Jun 17, 2019 | 32.87 | 33.25 | 32.69 | 32.89 | 45,543 | +0.04(+0.12%) |
Jun 14, 2019 | 32.82 | 33.16 | 32.63 | 32.85 | 45,608 | -0.10(-0.29%) |
Jun 13, 2019 | 33.05 | 33.53 | 32.84 | 32.95 | 32,823 | +0.04(+0.12%) |
Jun 12, 2019 | 32.84 | 33.26 | 32.66 | 32.91 | 30,603 | -0.04(-0.12%) |
Jun 11, 2019 | 32.79 | 33.21 | 32.66 | 32.95 | 39,829 | +0.30(+0.92%) |
Jun 10, 2019 | 32.59 | 33.00 | 32.36 | 32.65 | 33,601 | +0.19(+0.60%) |
Jun 07, 2019 | 32.37 | 32.71 | 32.31 | 32.45 | 22,753 | -0.16(-0.48%) |
Jun 06, 2019 | 32.44 | 32.63 | 32.08 | 32.61 | 32,746 | +0.17(+0.54%) |
Jun 05, 2019 | 32.87 | 33.06 | 32.30 | 32.43 | 67,054 | -0.47(-1.42%) |
Jun 04, 2019 | 32.15 | 33.00 | 32.15 | 32.90 | 32,860 | +1.01(+3.17%) |
Jun 03, 2019 | 31.18 | 32.04 | 31.18 | 31.89 | 52,880 | +0.73(+2.34%) |
May 31, 2019 | 31.16 | 31.65 | 30.96 | 31.16 | 50,859 | -0.37(-1.17%) |
May 30, 2019 | 32.08 | 32.20 | 31.11 | 31.53 | 73,556 | -0.58(-1.81%) |
May 29, 2019 | 31.82 | 32.40 | 31.65 | 32.11 | 32,832 | -0.01(-0.03%) |
May 28, 2019 | 32.46 | 32.62 | 32.01 | 32.12 | 28,872 | -0.36(-1.11%) |
May 24, 2019 | 32.22 | 32.52 | 31.86 | 32.48 | 94,409 | +0.51(+1.61%) |
May 23, 2019 | 32.45 | 32.61 | 31.67 | 31.97 | 43,674 | -0.75(-2.29%) |
May 22, 2019 | 33.10 | 33.22 | 32.47 | 32.71 | 12,217 | -0.49(-1.46%) |
May 21, 2019 | 33.45 | 33.57 | 33.00 | 33.20 | 44,032 | -0.08(-0.23%) |
May 20, 2019 | 32.45 | 33.29 | 32.45 | 33.28 | 23,657 | +0.60(+1.84%) |
May 17, 2019 | 32.71 | 33.12 | 32.34 | 32.67 | 39,431 | -0.33(-1.00%) |
May 16, 2019 | 33.38 | 33.65 | 32.87 | 33.00 | 25,938 | -0.28(-0.85%) |
May 15, 2019 | 32.71 | 33.45 | 32.71 | 33.29 | 38,929 | +0.19(+0.59%) |
May 14, 2019 | 32.44 | 33.27 | 32.40 | 33.09 | 21,163 | +0.66(+2.04%) |
May 13, 2019 | 33.45 | 33.45 | 32.21 | 32.43 | 33,977 | -1.52(-4.49%) |
May 10, 2019 | 33.41 | 34.00 | 33.25 | 33.96 | 32,945 | +0.42(+1.25%) |
May 09, 2019 | 32.91 | 33.68 | 32.76 | 33.54 | 41,979 | +0.35(+1.05%) |
May 08, 2019 | 33.08 | 33.35 | 32.90 | 33.19 | 20,758 | +0.12(+0.35%) |
May 07, 2019 | 33.47 | 33.73 | 32.86 | 33.07 | 28,865 | -0.75(-2.21%) |
May 06, 2019 | 32.95 | 34.37 | 32.59 | 33.82 | 24,908 | +0.43(+1.28%) |
May 03, 2019 | 32.91 | 33.39 | 32.87 | 33.39 | 103,572 | +0.69(+2.11%) |
May 02, 2019 | 32.72 | 33.02 | 32.70 | 32.70 | 19,064 | -0.19(-0.59%) |
May 01, 2019 | 33.24 | 33.33 | 32.46 | 32.90 | 40,072 | -0.25(-0.76%) |
Apr 30, 2019 | 34.13 | 34.13 | 33.14 | 33.15 | 39,904 | -1.12(-3.26%) |
Apr 29, 2019 | 32.75 | 34.39 | 32.69 | 34.27 | 68,878 | +1.63(+5.00%) |
Apr 26, 2019 | 32.39 | 33.32 | 32.39 | 32.64 | 35,519 | +0.05(+0.15%) |
Apr 25, 2019 | 33.18 | 33.18 | 31.81 | 32.59 | 57,040 | -1.21(-3.59%) |
Apr 24, 2019 | 33.72 | 35.28 | 33.72 | 33.80 | 33,027 | +0.07(+0.20%) |
Apr 23, 2019 | 33.11 | 33.95 | 33.05 | 33.73 | 29,389 | +0.65(+1.97%) |
Apr 22, 2019 | 34.02 | 34.02 | 32.90 | 33.08 | 13,596 | -0.83(-2.43%) |
Apr 18, 2019 | 34.01 | 34.34 | 33.65 | 33.91 | 23,473 | -0.23(-0.68%) |
Apr 17, 2019 | 34.00 | 34.43 | 33.68 | 34.14 | 20,944 | +0.22(+0.66%) |
Apr 16, 2019 | 33.87 | 34.03 | 32.90 | 33.92 | 37,303 | +0.27(+0.81%) |
Apr 15, 2019 | 34.06 | 34.36 | 33.58 | 33.65 | 10,805 | -0.44(-1.28%) |
Apr 12, 2019 | 33.88 | 34.32 | 33.54 | 34.08 | 31,710 | +0.48(+1.42%) |
Apr 11, 2019 | 33.87 | 33.87 | 33.36 | 33.61 | 14,410 | -0.17(-0.52%) |
Apr 10, 2019 | 33.03 | 33.82 | 33.03 | 33.78 | 18,278 | +0.72(+2.17%) |
Apr 09, 2019 | 33.30 | 33.45 | 33.04 | 33.06 | 13,433 | -0.62(-1.85%) |
Apr 08, 2019 | 33.68 | 33.76 | 33.44 | 33.68 | 11,842 | -0.01(-0.03%) |
Apr 05, 2019 | 33.27 | 33.78 | 33.16 | 33.69 | 26,768 | +0.37(+1.11%) |
Apr 04, 2019 | 33.11 | 33.36 | 33.00 | 33.33 | 19,181 | +0.22(+0.67%) |
Apr 03, 2019 | 33.34 | 33.34 | 32.97 | 33.10 | 14,267 | +0.07(+0.21%) |
Apr 02, 2019 | 33.34 | 33.34 | 32.94 | 33.03 | 11,588 | -0.30(-0.90%) |