Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.06 | 31.02 | 29.38 | 30.21 | 301,846 | +0.11(+0.37%) |
Mar 30, 2020 | 30.23 | 30.62 | 29.80 | 30.10 | 223,611 | +0.10(+0.34%) |
Mar 27, 2020 | 31.12 | 31.53 | 29.89 | 29.99 | 223,772 | -1.84(-5.78%) |
Mar 26, 2020 | 28.71 | 31.86 | 28.53 | 31.83 | 442,717 | +3.20(+11.19%) |
Mar 25, 2020 | 31.21 | 31.33 | 28.39 | 28.63 | 410,980 | -2.67(-8.52%) |
Mar 24, 2020 | 36.15 | 36.95 | 31.00 | 31.30 | 424,966 | -3.91(-11.10%) |
Mar 23, 2020 | 34.49 | 35.98 | 33.89 | 35.21 | 467,969 | +0.92(+2.69%) |
Mar 20, 2020 | 33.48 | 34.57 | 32.99 | 34.29 | 678,981 | +1.41(+4.29%) |
Mar 19, 2020 | 32.60 | 34.30 | 31.90 | 32.88 | 345,242 | +0.20(+0.60%) |
Mar 18, 2020 | 29.59 | 33.48 | 29.50 | 32.68 | 543,827 | +2.37(+7.81%) |
Mar 17, 2020 | 28.20 | 31.05 | 27.30 | 30.31 | 567,095 | +2.37(+8.47%) |
Mar 16, 2020 | 29.22 | 29.22 | 27.02 | 27.95 | 413,088 | -3.80(-11.98%) |
Mar 13, 2020 | 29.58 | 31.75 | 29.54 | 31.75 | 523,448 | +3.59(+12.74%) |
Mar 12, 2020 | 29.08 | 30.12 | 27.49 | 28.16 | 491,568 | -2.47(-8.06%) |
Mar 11, 2020 | 31.71 | 31.71 | 29.97 | 30.63 | 350,360 | -1.52(-4.73%) |
Mar 10, 2020 | 34.07 | 34.07 | 31.67 | 32.15 | 396,322 | -1.08(-3.25%) |
Mar 09, 2020 | 33.94 | 35.04 | 33.11 | 33.23 | 279,415 | -2.46(-6.89%) |
Mar 06, 2020 | 35.05 | 35.86 | 34.45 | 35.70 | 241,231 | -0.18(-0.50%) |
Mar 05, 2020 | 34.32 | 36.09 | 34.06 | 35.87 | 269,510 | +0.81(+2.30%) |
Mar 04, 2020 | 35.65 | 35.74 | 34.56 | 35.07 | 357,115 | -0.15(-0.43%) |
Mar 03, 2020 | 36.38 | 36.92 | 34.70 | 35.22 | 302,964 | -1.08(-2.99%) |
Mar 02, 2020 | 36.29 | 36.59 | 35.43 | 36.30 | 186,537 | +0.26(+0.73%) |
Feb 28, 2020 | 35.63 | 36.70 | 35.18 | 36.04 | 303,922 | -0.51(-1.41%) |
Feb 27, 2020 | 37.59 | 38.33 | 36.50 | 36.55 | 255,326 | -1.65(-4.31%) |
Feb 26, 2020 | 38.75 | 39.33 | 37.99 | 38.20 | 176,463 | -0.37(-0.97%) |
Feb 25, 2020 | 38.11 | 38.84 | 37.88 | 38.57 | 388,932 | +0.49(+1.28%) |
Feb 24, 2020 | 37.48 | 38.23 | 37.11 | 38.09 | 162,925 | -0.32(-0.83%) |
Feb 21, 2020 | 38.93 | 39.10 | 38.34 | 38.40 | 123,408 | -0.68(-1.75%) |
Feb 20, 2020 | 38.87 | 39.39 | 38.67 | 39.09 | 158,298 | +0.12(+0.31%) |
Feb 19, 2020 | 38.38 | 39.68 | 38.13 | 38.97 | 304,794 | +0.69(+1.81%) |
Feb 18, 2020 | 38.21 | 38.63 | 37.61 | 38.27 | 221,799 | -0.13(-0.34%) |
Feb 14, 2020 | 38.22 | 38.48 | 37.75 | 38.40 | 342,313 | +0.48(+1.26%) |
Feb 13, 2020 | 38.09 | 39.68 | 36.56 | 37.93 | 629,300 | -3.57(-8.61%) |
Feb 12, 2020 | 41.57 | 42.16 | 41.18 | 41.50 | 264,676 | +0.27(+0.66%) |
Feb 11, 2020 | 41.60 | 41.90 | 41.15 | 41.23 | 116,955 | -0.05(-0.11%) |
Feb 10, 2020 | 41.16 | 41.38 | 40.59 | 41.28 | 113,863 | +0.12(+0.30%) |
Feb 07, 2020 | 41.47 | 41.51 | 40.89 | 41.15 | 108,650 | -0.52(-1.26%) |
Feb 06, 2020 | 41.58 | 42.04 | 41.42 | 41.68 | 136,798 | +0.28(+0.68%) |
Feb 05, 2020 | 41.43 | 41.77 | 40.79 | 41.40 | 128,678 | +0.34(+0.82%) |
Feb 04, 2020 | 40.83 | 41.28 | 40.56 | 41.06 | 107,370 | +0.83(+2.07%) |
Feb 03, 2020 | 40.71 | 41.04 | 40.19 | 40.23 | 139,766 | -0.29(-0.72%) |
Jan 31, 2020 | 41.22 | 41.29 | 40.37 | 40.52 | 130,359 | -0.83(-2.01%) |
Jan 30, 2020 | 40.95 | 41.50 | 40.89 | 41.35 | 88,850 | -0.06(-0.14%) |
Jan 29, 2020 | 41.43 | 41.66 | 40.97 | 41.41 | 74,643 | -0.01(-0.02%) |
Jan 28, 2020 | 41.38 | 42.08 | 41.21 | 41.42 | 150,477 | +0.29(+0.70%) |
Jan 27, 2020 | 40.71 | 41.78 | 40.68 | 41.13 | 127,139 | -0.27(-0.66%) |
Jan 24, 2020 | 41.98 | 42.04 | 40.90 | 41.40 | 121,162 | -0.46(-1.09%) |
Jan 23, 2020 | 41.38 | 42.02 | 41.18 | 41.86 | 117,110 | +0.24(+0.58%) |
Jan 22, 2020 | 41.70 | 42.08 | 41.47 | 41.61 | 91,839 | -0.04(-0.09%) |
Jan 21, 2020 | 41.87 | 42.06 | 41.07 | 41.65 | 138,153 | -0.49(-1.15%) |
Jan 17, 2020 | 42.19 | 42.38 | 41.81 | 42.14 | 124,263 | +0.20(+0.47%) |
Jan 16, 2020 | 41.69 | 42.21 | 41.63 | 41.94 | 137,314 | +0.42(+1.01%) |
Jan 15, 2020 | 41.28 | 41.94 | 41.26 | 41.52 | 133,166 | +0.00(+0.00%) |
Jan 14, 2020 | 40.88 | 41.72 | 40.63 | 41.52 | 140,969 | +0.56(+1.37%) |
Jan 13, 2020 | 40.32 | 41.00 | 40.30 | 40.96 | 97,663 | +0.65(+1.60%) |
Jan 10, 2020 | 40.37 | 40.50 | 40.03 | 40.31 | 97,956 | -0.07(-0.19%) |
Jan 09, 2020 | 40.75 | 40.92 | 40.30 | 40.39 | 108,159 | -0.19(-0.46%) |
Jan 08, 2020 | 40.37 | 40.87 | 40.31 | 40.57 | 124,095 | +0.10(+0.25%) |
Jan 07, 2020 | 40.06 | 40.71 | 40.04 | 40.47 | 114,079 | +0.30(+0.75%) |
Jan 06, 2020 | 40.01 | 40.47 | 39.81 | 40.17 | 141,258 | -0.16(-0.39%) |
Jan 03, 2020 | 39.38 | 40.71 | 39.33 | 40.33 | 208,532 | +0.39(+0.98%) |
Jan 02, 2020 | 40.31 | 40.56 | 39.33 | 39.94 | 242,730 | -0.16(-0.40%) |
Dec 31, 2019 | 39.86 | 40.24 | 39.61 | 40.10 | 122,873 | +0.12(+0.30%) |
Dec 30, 2019 | 40.44 | 40.44 | 39.68 | 39.98 | 108,377 | -0.41(-1.02%) |
Dec 27, 2019 | 40.63 | 40.78 | 40.35 | 40.39 | 78,386 | -0.25(-0.62%) |
Dec 26, 2019 | 39.86 | 40.75 | 39.85 | 40.64 | 85,069 | +0.68(+1.71%) |
Dec 24, 2019 | 40.23 | 40.56 | 39.83 | 39.96 | 85,658 | -0.20(-0.49%) |
Dec 23, 2019 | 39.90 | 40.42 | 39.67 | 40.15 | 131,932 | +0.07(+0.19%) |
Dec 20, 2019 | 39.75 | 40.34 | 39.56 | 40.08 | 469,036 | +0.38(+0.97%) |
Dec 19, 2019 | 39.94 | 40.02 | 39.49 | 39.70 | 149,758 | -0.29(-0.73%) |
Dec 18, 2019 | 39.76 | 40.38 | 39.64 | 39.99 | 143,504 | +0.24(+0.61%) |
Dec 17, 2019 | 39.33 | 40.09 | 38.94 | 39.74 | 165,724 | +0.40(+1.02%) |
Dec 16, 2019 | 39.88 | 40.13 | 39.17 | 39.34 | 160,073 | -0.24(-0.61%) |
Dec 13, 2019 | 39.57 | 39.93 | 39.21 | 39.58 | 106,404 | -0.07(-0.17%) |
Dec 12, 2019 | 39.30 | 40.11 | 39.21 | 39.65 | 145,631 | +0.22(+0.57%) |
Dec 11, 2019 | 39.46 | 39.75 | 39.24 | 39.42 | 159,938 | -0.02(-0.05%) |
Dec 10, 2019 | 39.74 | 40.23 | 39.27 | 39.44 | 205,258 | -0.25(-0.64%) |
Dec 09, 2019 | 40.39 | 40.43 | 39.55 | 39.70 | 152,033 | -0.85(-2.10%) |
Dec 06, 2019 | 40.79 | 41.09 | 40.15 | 40.55 | 189,176 | +0.25(+0.63%) |
Dec 05, 2019 | 40.89 | 41.07 | 40.18 | 40.29 | 244,253 | -0.46(-1.12%) |
Dec 04, 2019 | 40.26 | 41.27 | 40.09 | 40.75 | 320,657 | +0.78(+1.94%) |
Dec 03, 2019 | 38.76 | 40.31 | 38.67 | 39.98 | 289,104 | +0.72(+1.83%) |
Dec 02, 2019 | 39.01 | 39.29 | 38.35 | 39.26 | 189,603 | +0.37(+0.96%) |
Nov 29, 2019 | 39.12 | 39.31 | 38.76 | 38.88 | 102,875 | -0.26(-0.67%) |
Nov 27, 2019 | 39.56 | 39.79 | 39.04 | 39.14 | 146,614 | -0.21(-0.52%) |
Nov 26, 2019 | 38.63 | 39.64 | 38.40 | 39.35 | 225,324 | +0.37(+0.96%) |
Nov 25, 2019 | 38.35 | 39.36 | 38.25 | 38.98 | 243,353 | +0.70(+1.83%) |
Nov 22, 2019 | 38.67 | 38.67 | 37.93 | 38.27 | 310,980 | -0.35(-0.90%) |
Nov 21, 2019 | 39.14 | 39.36 | 38.38 | 38.62 | 571,719 | -0.52(-1.34%) |
Nov 20, 2019 | 39.72 | 39.79 | 38.90 | 39.14 | 240,952 | -0.66(-1.67%) |
Nov 19, 2019 | 39.58 | 39.91 | 38.92 | 39.81 | 265,359 | +0.23(+0.59%) |
Nov 18, 2019 | 39.49 | 40.16 | 38.35 | 39.57 | 242,960 | +0.12(+0.31%) |
Nov 15, 2019 | 39.25 | 39.46 | 38.38 | 39.45 | 254,409 | +0.52(+1.35%) |
Nov 14, 2019 | 38.63 | 39.37 | 38.31 | 38.93 | 243,674 | +0.15(+0.39%) |
Nov 13, 2019 | 38.55 | 38.80 | 37.67 | 38.78 | 386,773 | +0.03(+0.07%) |
Nov 12, 2019 | 39.12 | 39.12 | 38.38 | 38.75 | 267,730 | -0.34(-0.86%) |
Nov 11, 2019 | 38.98 | 39.20 | 38.62 | 39.09 | 197,436 | -0.22(-0.55%) |
Nov 08, 2019 | 38.98 | 39.67 | 38.73 | 39.30 | 292,372 | +0.20(+0.50%) |
Nov 07, 2019 | 39.63 | 39.94 | 38.88 | 39.11 | 323,626 | -0.44(-1.11%) |
Nov 06, 2019 | 40.67 | 40.97 | 38.98 | 39.55 | 434,463 | -1.20(-2.94%) |
Nov 05, 2019 | 40.64 | 43.00 | 39.42 | 40.74 | 943,645 | +0.69(+1.73%) |
Nov 04, 2019 | 39.08 | 40.80 | 39.00 | 40.05 | 634,837 | +1.26(+3.25%) |
Nov 01, 2019 | 38.13 | 38.93 | 37.96 | 38.79 | 315,578 | +0.84(+2.22%) |
Oct 31, 2019 | 38.29 | 38.33 | 37.43 | 37.95 | 381,435 | -0.49(-1.27%) |
Oct 30, 2019 | 36.20 | 38.75 | 36.14 | 38.43 | 864,754 | +2.12(+5.85%) |
Oct 29, 2019 | 35.39 | 36.55 | 35.22 | 36.31 | 396,735 | +0.70(+1.97%) |
Oct 28, 2019 | 34.19 | 35.63 | 33.94 | 35.61 | 277,395 | +1.62(+4.76%) |
Oct 25, 2019 | 34.28 | 35.14 | 33.92 | 33.99 | 256,975 | -0.50(-1.44%) |
Oct 24, 2019 | 33.48 | 34.51 | 33.45 | 34.49 | 237,487 | +0.93(+2.76%) |
Oct 23, 2019 | 32.97 | 33.62 | 32.77 | 33.56 | 135,280 | +0.59(+1.79%) |
Oct 22, 2019 | 32.64 | 33.12 | 32.49 | 32.97 | 109,200 | +0.30(+0.92%) |
Oct 21, 2019 | 32.48 | 33.09 | 32.43 | 32.67 | 122,950 | +0.54(+1.69%) |
Oct 18, 2019 | 33.00 | 33.00 | 32.12 | 32.13 | 168,750 | -1.02(-3.07%) |
Oct 17, 2019 | 32.81 | 33.22 | 32.75 | 33.15 | 151,257 | +0.53(+1.63%) |
Oct 16, 2019 | 33.07 | 33.60 | 32.50 | 32.62 | 157,986 | -0.53(-1.61%) |
Oct 15, 2019 | 32.21 | 33.40 | 32.21 | 33.15 | 206,252 | +0.95(+2.96%) |
Oct 14, 2019 | 32.99 | 32.99 | 31.73 | 32.20 | 213,859 | -0.95(-2.88%) |
Oct 11, 2019 | 33.22 | 33.94 | 32.96 | 33.15 | 208,852 | +0.45(+1.37%) |
Oct 10, 2019 | 33.01 | 33.41 | 32.33 | 32.70 | 133,695 | -0.30(-0.91%) |
Oct 09, 2019 | 32.71 | 33.48 | 32.54 | 33.00 | 160,895 | +0.56(+1.73%) |
Oct 08, 2019 | 33.16 | 33.28 | 32.40 | 32.44 | 234,845 | -0.94(-2.80%) |
Oct 07, 2019 | 33.67 | 33.72 | 33.10 | 33.37 | 207,523 | -0.48(-1.41%) |
Oct 04, 2019 | 33.44 | 34.07 | 33.36 | 33.85 | 182,118 | +0.52(+1.57%) |
Oct 03, 2019 | 33.18 | 33.36 | 32.55 | 33.33 | 198,777 | -0.01(-0.03%) |
Oct 02, 2019 | 33.12 | 33.77 | 33.12 | 33.34 | 156,114 | -0.28(-0.83%) |
Oct 01, 2019 | 33.98 | 34.58 | 33.60 | 33.62 | 160,185 | -0.16(-0.47%) |
Sep 30, 2019 | 33.09 | 33.96 | 32.94 | 33.78 | 207,795 | +0.69(+2.09%) |
Sep 27, 2019 | 33.26 | 34.10 | 32.78 | 33.08 | 192,491 | -0.04(-0.11%) |
Sep 26, 2019 | 33.29 | 33.29 | 32.60 | 33.12 | 105,147 | -0.22(-0.65%) |
Sep 25, 2019 | 32.62 | 33.34 | 32.15 | 33.34 | 223,157 | +0.62(+1.89%) |
Sep 24, 2019 | 33.73 | 34.03 | 32.35 | 32.72 | 171,125 | -0.90(-2.67%) |
Sep 23, 2019 | 34.08 | 34.25 | 33.45 | 33.62 | 172,325 | -0.74(-2.15%) |
Sep 20, 2019 | 33.73 | 34.53 | 33.73 | 34.36 | 366,054 | +0.58(+1.72%) |
Sep 19, 2019 | 34.08 | 34.66 | 33.71 | 33.78 | 177,618 | -0.24(-0.71%) |
Sep 18, 2019 | 34.95 | 34.95 | 33.51 | 34.02 | 242,161 | -0.82(-2.36%) |
Sep 17, 2019 | 35.64 | 35.66 | 34.54 | 34.84 | 170,562 | -0.85(-2.38%) |
Sep 16, 2019 | 34.95 | 35.84 | 34.69 | 35.69 | 147,339 | +0.46(+1.30%) |
Sep 13, 2019 | 35.06 | 35.49 | 34.94 | 35.23 | 150,784 | +0.36(+1.02%) |
Sep 12, 2019 | 34.74 | 35.27 | 34.13 | 34.88 | 152,502 | +0.32(+0.92%) |
Sep 11, 2019 | 33.92 | 34.95 | 33.60 | 34.56 | 178,986 | +0.86(+2.55%) |
Sep 10, 2019 | 33.14 | 33.84 | 33.11 | 33.70 | 189,941 | +0.44(+1.32%) |
Sep 09, 2019 | 33.02 | 33.43 | 32.79 | 33.26 | 169,839 | +0.37(+1.14%) |
Sep 06, 2019 | 33.06 | 33.50 | 32.84 | 32.89 | 115,601 | -0.11(-0.34%) |
Sep 05, 2019 | 32.47 | 33.47 | 32.40 | 33.00 | 164,695 | +0.88(+2.74%) |
Sep 04, 2019 | 31.98 | 32.24 | 31.65 | 32.12 | 122,677 | +0.43(+1.36%) |
Sep 03, 2019 | 32.62 | 32.62 | 31.56 | 31.69 | 232,008 | -1.14(-3.47%) |
Aug 30, 2019 | 33.63 | 33.89 | 32.71 | 32.83 | 270,236 | -0.68(-2.04%) |
Aug 29, 2019 | 33.14 | 33.76 | 33.14 | 33.51 | 212,948 | +0.73(+2.22%) |
Aug 28, 2019 | 32.04 | 32.97 | 32.04 | 32.78 | 165,543 | +0.65(+2.01%) |
Aug 27, 2019 | 32.94 | 33.01 | 31.97 | 32.14 | 124,626 | -0.55(-1.69%) |
Aug 26, 2019 | 32.84 | 33.00 | 32.48 | 32.69 | 198,279 | +0.06(+0.17%) |
Aug 23, 2019 | 32.83 | 33.19 | 32.52 | 32.64 | 230,775 | -0.50(-1.50%) |
Aug 22, 2019 | 32.50 | 33.49 | 32.29 | 33.13 | 282,219 | +0.80(+2.49%) |
Aug 21, 2019 | 32.77 | 33.00 | 31.92 | 32.33 | 330,525 | -0.07(-0.23%) |
Aug 20, 2019 | 32.63 | 32.83 | 32.26 | 32.40 | 167,495 | -0.24(-0.74%) |
Aug 19, 2019 | 32.76 | 33.20 | 32.63 | 32.64 | 172,684 | +0.23(+0.72%) |
Aug 16, 2019 | 32.20 | 32.63 | 32.07 | 32.41 | 204,040 | +0.50(+1.58%) |
Aug 15, 2019 | 32.00 | 32.34 | 31.65 | 31.91 | 185,463 | +0.01(+0.03%) |
Aug 14, 2019 | 32.62 | 32.70 | 31.78 | 31.90 | 240,621 | -1.13(-3.43%) |
Aug 13, 2019 | 31.81 | 33.19 | 31.37 | 33.03 | 295,094 | +1.18(+3.70%) |
Aug 12, 2019 | 32.21 | 32.55 | 31.49 | 31.85 | 158,661 | -0.45(-1.39%) |
Aug 09, 2019 | 33.41 | 33.41 | 32.14 | 32.30 | 257,510 | -1.29(-3.84%) |
Aug 08, 2019 | 32.82 | 33.82 | 32.43 | 33.59 | 231,156 | +1.02(+3.13%) |
Aug 07, 2019 | 31.23 | 32.76 | 31.10 | 32.57 | 440,107 | +0.43(+1.34%) |
Aug 06, 2019 | 32.54 | 33.50 | 31.92 | 32.14 | 856,513 | -3.05(-8.66%) |
Aug 05, 2019 | 35.10 | 35.72 | 34.73 | 35.19 | 574,332 | -0.60(-1.67%) |
Aug 02, 2019 | 35.53 | 36.02 | 35.22 | 35.79 | 159,339 | +0.04(+0.10%) |
Aug 01, 2019 | 35.94 | 36.85 | 35.43 | 35.75 | 210,598 | -0.13(-0.36%) |
Jul 31, 2019 | 35.90 | 37.14 | 35.35 | 35.88 | 276,265 | +0.04(+0.10%) |
Jul 30, 2019 | 36.79 | 36.98 | 35.81 | 35.84 | 239,668 | -1.08(-2.91%) |
Jul 29, 2019 | 37.37 | 37.37 | 36.58 | 36.92 | 178,724 | -0.37(-1.00%) |
Jul 26, 2019 | 37.14 | 37.70 | 37.06 | 37.29 | 161,157 | +0.45(+1.22%) |
Jul 25, 2019 | 36.87 | 37.24 | 36.67 | 36.84 | 147,757 | -0.01(-0.03%) |
Jul 24, 2019 | 36.45 | 37.15 | 36.40 | 36.85 | 225,612 | +0.36(+1.00%) |
Jul 23, 2019 | 36.54 | 36.79 | 36.21 | 36.49 | 161,867 | +0.12(+0.33%) |
Jul 22, 2019 | 36.37 | 36.74 | 36.25 | 36.37 | 132,669 | +0.04(+0.10%) |
Jul 19, 2019 | 36.47 | 37.03 | 36.27 | 36.33 | 159,981 | -0.13(-0.36%) |
Jul 18, 2019 | 36.29 | 36.53 | 36.11 | 36.46 | 141,877 | +0.12(+0.33%) |
Jul 17, 2019 | 36.63 | 36.99 | 36.24 | 36.34 | 152,476 | -0.25(-0.69%) |
Jul 16, 2019 | 36.51 | 36.84 | 36.38 | 36.59 | 130,279 | +0.13(+0.36%) |
Jul 15, 2019 | 36.54 | 36.76 | 36.19 | 36.46 | 262,535 | +0.08(+0.23%) |
Jul 12, 2019 | 35.89 | 36.49 | 35.89 | 36.38 | 170,461 | +0.53(+1.49%) |
Jul 11, 2019 | 35.87 | 36.09 | 35.39 | 35.84 | 98,864 | -0.12(-0.34%) |
Jul 10, 2019 | 35.25 | 36.15 | 35.00 | 35.96 | 145,050 | +0.82(+2.34%) |
Jul 09, 2019 | 35.06 | 35.68 | 35.02 | 35.14 | 169,094 | -0.12(-0.34%) |
Jul 08, 2019 | 35.63 | 35.63 | 34.51 | 35.26 | 249,427 | -0.63(-1.75%) |
Jul 05, 2019 | 35.46 | 35.91 | 34.80 | 35.89 | 173,562 | +0.20(+0.55%) |
Jul 03, 2019 | 36.31 | 36.43 | 35.60 | 35.69 | 80,953 | -0.54(-1.50%) |
Jul 02, 2019 | 36.50 | 36.66 | 35.18 | 36.24 | 182,529 | -0.30(-0.82%) |
Jul 01, 2019 | 37.17 | 37.44 | 36.53 | 36.53 | 240,720 | -0.11(-0.31%) |
Jun 28, 2019 | 36.40 | 36.66 | 36.11 | 36.65 | 465,187 | +0.25(+0.69%) |
Jun 27, 2019 | 35.51 | 36.64 | 35.31 | 36.39 | 163,698 | +1.08(+3.07%) |
Jun 26, 2019 | 37.09 | 37.79 | 34.82 | 35.31 | 325,514 | -1.73(-4.67%) |
Jun 25, 2019 | 37.88 | 37.88 | 36.96 | 37.04 | 140,051 | -0.83(-2.20%) |
Jun 24, 2019 | 37.42 | 37.93 | 37.13 | 37.87 | 198,598 | +0.47(+1.25%) |
Jun 21, 2019 | 37.08 | 37.62 | 36.86 | 37.40 | 190,352 | +0.15(+0.40%) |
Jun 20, 2019 | 37.58 | 37.91 | 36.88 | 37.25 | 98,582 | +0.07(+0.18%) |
Jun 19, 2019 | 37.03 | 37.25 | 36.64 | 37.19 | 109,929 | +0.23(+0.63%) |
Jun 18, 2019 | 36.82 | 37.54 | 36.77 | 36.96 | 115,661 | +0.42(+1.15%) |
Jun 17, 2019 | 36.56 | 36.90 | 36.41 | 36.53 | 139,556 | +0.08(+0.23%) |
Jun 14, 2019 | 36.70 | 36.71 | 35.96 | 36.45 | 103,838 | -0.32(-0.86%) |
Jun 13, 2019 | 36.64 | 37.02 | 36.64 | 36.77 | 114,876 | +0.29(+0.79%) |
Jun 12, 2019 | 36.49 | 36.89 | 35.96 | 36.48 | 119,896 | +0.01(+0.03%) |
Jun 11, 2019 | 36.85 | 37.13 | 36.43 | 36.47 | 129,967 | -0.09(-0.26%) |
Jun 10, 2019 | 36.00 | 36.92 | 35.92 | 36.56 | 127,627 | +0.65(+1.80%) |
Jun 07, 2019 | 35.65 | 36.05 | 35.56 | 35.92 | 120,093 | +0.37(+1.05%) |
Jun 06, 2019 | 35.92 | 35.95 | 35.37 | 35.54 | 98,241 | -0.38(-1.07%) |
Jun 05, 2019 | 36.55 | 36.55 | 35.34 | 35.93 | 112,952 | -0.31(-0.85%) |
Jun 04, 2019 | 35.93 | 36.50 | 35.84 | 36.24 | 179,244 | +0.50(+1.41%) |
Jun 03, 2019 | 35.55 | 36.00 | 35.10 | 35.73 | 175,621 | +0.14(+0.39%) |
May 31, 2019 | 35.26 | 36.13 | 35.01 | 35.59 | 175,273 | -0.01(-0.03%) |
May 30, 2019 | 36.17 | 36.60 | 35.23 | 35.60 | 206,362 | -0.50(-1.40%) |
May 29, 2019 | 35.98 | 36.35 | 35.72 | 36.10 | 188,980 | +0.02(+0.05%) |
May 28, 2019 | 36.17 | 36.65 | 36.00 | 36.09 | 291,586 | -0.08(-0.23%) |
May 24, 2019 | 36.49 | 36.76 | 36.15 | 36.17 | 161,692 | -0.09(-0.26%) |
May 23, 2019 | 36.03 | 36.48 | 35.81 | 36.26 | 177,502 | -0.17(-0.46%) |
May 22, 2019 | 36.36 | 36.79 | 36.32 | 36.43 | 137,962 | -0.03(-0.08%) |
May 21, 2019 | 36.81 | 36.88 | 36.36 | 36.46 | 173,547 | -0.04(-0.10%) |
May 20, 2019 | 37.03 | 37.15 | 36.42 | 36.50 | 208,229 | -0.88(-2.35%) |
May 17, 2019 | 37.45 | 38.21 | 37.02 | 37.38 | 159,126 | -0.54(-1.43%) |
May 16, 2019 | 38.19 | 38.48 | 37.81 | 37.92 | 148,876 | -0.22(-0.59%) |
May 15, 2019 | 37.03 | 38.38 | 37.03 | 38.14 | 165,005 | +0.78(+2.08%) |
May 14, 2019 | 36.76 | 37.81 | 36.76 | 37.37 | 207,791 | +0.80(+2.20%) |
May 13, 2019 | 36.45 | 36.80 | 35.90 | 36.56 | 228,179 | -0.73(-1.96%) |
May 10, 2019 | 37.46 | 37.51 | 36.47 | 37.29 | 190,245 | -0.30(-0.80%) |
May 09, 2019 | 37.13 | 37.82 | 36.19 | 37.59 | 312,294 | -0.01(-0.02%) |
May 08, 2019 | 37.64 | 38.19 | 37.43 | 37.60 | 189,932 | -0.17(-0.45%) |
May 07, 2019 | 37.58 | 37.84 | 37.25 | 37.77 | 280,205 | -0.10(-0.27%) |
May 06, 2019 | 37.11 | 38.24 | 36.91 | 37.87 | 187,363 | -0.07(-0.17%) |
May 03, 2019 | 37.78 | 38.29 | 37.72 | 37.94 | 216,017 | +0.08(+0.22%) |
May 02, 2019 | 37.84 | 38.38 | 37.53 | 37.85 | 135,638 | -0.02(-0.05%) |
May 01, 2019 | 38.05 | 38.44 | 37.72 | 37.87 | 342,236 | +0.05(+0.12%) |
Apr 30, 2019 | 38.37 | 38.59 | 37.55 | 37.83 | 287,856 | -0.63(-1.63%) |
Apr 29, 2019 | 39.06 | 39.47 | 38.04 | 38.45 | 300,956 | -0.60(-1.53%) |
Apr 26, 2019 | 39.18 | 40.75 | 38.82 | 39.05 | 272,481 | -0.27(-0.69%) |
Apr 25, 2019 | 36.33 | 40.32 | 35.44 | 39.32 | 669,678 | -3.48(-8.13%) |
Apr 24, 2019 | 43.11 | 43.60 | 42.69 | 42.80 | 478,869 | -0.35(-0.80%) |
Apr 23, 2019 | 43.07 | 43.93 | 42.79 | 43.15 | 277,179 | +0.30(+0.70%) |
Apr 22, 2019 | 43.03 | 43.03 | 42.25 | 42.85 | 176,007 | -0.38(-0.89%) |
Apr 18, 2019 | 44.07 | 44.07 | 42.99 | 43.23 | 171,424 | -0.89(-2.01%) |
Apr 17, 2019 | 45.10 | 45.21 | 44.02 | 44.12 | 205,306 | -0.89(-1.97%) |
Apr 16, 2019 | 44.43 | 45.06 | 44.06 | 45.01 | 290,467 | +0.80(+1.82%) |
Apr 15, 2019 | 43.52 | 44.26 | 43.50 | 44.20 | 117,861 | +0.76(+1.74%) |
Apr 12, 2019 | 44.04 | 44.27 | 43.30 | 43.45 | 123,622 | -0.52(-1.19%) |
Apr 11, 2019 | 44.43 | 44.47 | 43.91 | 43.97 | 118,616 | -0.41(-0.93%) |
Apr 10, 2019 | 43.95 | 44.55 | 43.74 | 44.38 | 178,794 | +0.49(+1.11%) |
Apr 09, 2019 | 44.02 | 44.35 | 43.73 | 43.89 | 126,866 | -0.34(-0.76%) |
Apr 08, 2019 | 44.23 | 44.31 | 43.89 | 44.23 | 95,535 | -0.15(-0.34%) |
Apr 05, 2019 | 44.44 | 44.72 | 44.13 | 44.38 | 176,236 | +0.18(+0.40%) |
Apr 04, 2019 | 44.10 | 44.37 | 43.72 | 44.20 | 288,851 | +0.07(+0.17%) |
Apr 03, 2019 | 44.11 | 44.69 | 43.95 | 44.13 | 125,380 | +0.34(+0.77%) |
Apr 02, 2019 | 43.65 | 44.03 | 43.34 | 43.79 | 128,109 | +0.13(+0.30%) |