Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.08 | 34.08 | 33.47 | 33.48 | 841,821 | -0.33(-0.97%) |
Aug 28, 2020 | 33.58 | 34.10 | 33.30 | 33.81 | 972,641 | +0.35(+1.06%) |
Aug 27, 2020 | 32.92 | 33.51 | 32.92 | 33.45 | 858,641 | +0.63(+1.91%) |
Aug 26, 2020 | 32.81 | 32.95 | 32.49 | 32.83 | 2,121,450 | -0.07(-0.23%) |
Aug 25, 2020 | 34.26 | 34.29 | 32.83 | 32.90 | 1,051,604 | -1.05(-3.08%) |
Aug 24, 2020 | 33.40 | 34.20 | 33.40 | 33.95 | 691,216 | +0.64(+1.93%) |
Aug 21, 2020 | 33.25 | 33.71 | 33.07 | 33.30 | 837,549 | +0.01(+0.03%) |
Aug 20, 2020 | 33.69 | 33.73 | 33.24 | 33.30 | 1,299,084 | -0.68(-2.00%) |
Aug 19, 2020 | 34.20 | 34.50 | 33.93 | 33.97 | 690,533 | -0.22(-0.65%) |
Aug 18, 2020 | 34.68 | 34.68 | 34.13 | 34.20 | 800,616 | -0.34(-1.00%) |
Aug 17, 2020 | 35.33 | 35.55 | 34.27 | 34.54 | 926,640 | -0.79(-2.23%) |
Aug 14, 2020 | 34.87 | 35.56 | 34.86 | 35.33 | 595,472 | +0.15(+0.42%) |
Aug 13, 2020 | 35.75 | 35.88 | 35.16 | 35.18 | 766,138 | -0.89(-2.47%) |
Aug 12, 2020 | 36.85 | 36.89 | 35.73 | 36.07 | 984,944 | -0.52(-1.42%) |
Aug 11, 2020 | 35.95 | 37.25 | 35.95 | 36.59 | 1,116,157 | +0.99(+2.79%) |
Aug 10, 2020 | 34.91 | 35.85 | 34.86 | 35.60 | 764,147 | +0.79(+2.27%) |
Aug 07, 2020 | 34.20 | 34.84 | 34.09 | 34.81 | 873,726 | +0.43(+1.24%) |
Aug 06, 2020 | 34.77 | 35.35 | 34.09 | 34.38 | 1,487,245 | -0.37(-1.07%) |
Aug 05, 2020 | 35.28 | 35.39 | 33.14 | 34.75 | 1,781,710 | -0.98(-2.76%) |
Aug 04, 2020 | 35.32 | 35.91 | 35.28 | 35.74 | 1,039,291 | +0.33(+0.92%) |
Aug 03, 2020 | 34.76 | 35.44 | 34.53 | 35.41 | 855,034 | +0.71(+2.03%) |
Jul 31, 2020 | 35.28 | 35.38 | 33.94 | 34.71 | 684,815 | -0.75(-2.12%) |
Jul 30, 2020 | 35.39 | 35.52 | 34.84 | 35.46 | 918,337 | -0.33(-0.93%) |
Jul 29, 2020 | 35.29 | 36.00 | 35.29 | 35.79 | 393,906 | +0.52(+1.47%) |
Jul 28, 2020 | 35.41 | 35.94 | 35.27 | 35.27 | 953,023 | -0.17(-0.47%) |
Jul 27, 2020 | 35.26 | 35.70 | 34.98 | 35.44 | 1,071,461 | +0.09(+0.26%) |
Jul 24, 2020 | 35.83 | 35.83 | 35.18 | 35.35 | 517,432 | -0.47(-1.32%) |
Jul 23, 2020 | 35.30 | 36.14 | 35.25 | 35.82 | 1,179,743 | +0.55(+1.55%) |
Jul 22, 2020 | 34.61 | 35.41 | 34.57 | 35.27 | 1,299,678 | +0.60(+1.74%) |
Jul 21, 2020 | 34.37 | 35.08 | 34.37 | 34.67 | 1,367,778 | +0.48(+1.41%) |
Jul 20, 2020 | 34.19 | 34.59 | 33.63 | 34.19 | 780,013 | -0.14(-0.41%) |
Jul 17, 2020 | 34.85 | 35.01 | 34.33 | 34.33 | 1,090,731 | -0.39(-1.12%) |
Jul 16, 2020 | 34.28 | 35.24 | 34.03 | 34.72 | 554,451 | +0.44(+1.27%) |
Jul 15, 2020 | 34.20 | 34.46 | 33.64 | 34.28 | 1,160,978 | +0.81(+2.41%) |
Jul 14, 2020 | 33.05 | 33.50 | 32.68 | 33.47 | 2,069,554 | +0.40(+1.21%) |
Jul 13, 2020 | 32.92 | 33.42 | 32.44 | 33.07 | 1,307,028 | +0.41(+1.25%) |
Jul 10, 2020 | 31.96 | 32.80 | 31.96 | 32.66 | 856,288 | +0.67(+2.09%) |
Jul 09, 2020 | 33.04 | 33.19 | 31.79 | 32.00 | 1,259,228 | -1.24(-3.72%) |
Jul 08, 2020 | 33.46 | 33.62 | 32.88 | 33.23 | 549,546 | -0.32(-0.94%) |
Jul 07, 2020 | 33.83 | 34.15 | 33.50 | 33.55 | 1,169,580 | -0.51(-1.50%) |
Jul 06, 2020 | 34.23 | 34.46 | 33.82 | 34.06 | 722,967 | +0.49(+1.47%) |
Jul 02, 2020 | 33.85 | 34.42 | 33.51 | 33.57 | 785,675 | +0.26(+0.78%) |
Jul 01, 2020 | 34.15 | 34.47 | 33.17 | 33.30 | 863,151 | -0.86(-2.53%) |
Jun 30, 2020 | 33.92 | 34.35 | 33.85 | 34.17 | 1,026,414 | -0.04(-0.11%) |
Jun 29, 2020 | 33.25 | 34.30 | 33.13 | 34.21 | 1,408,188 | +1.28(+3.89%) |
Jun 26, 2020 | 32.72 | 34.16 | 32.13 | 32.92 | 3,395,444 | +0.11(+0.34%) |
Jun 25, 2020 | 32.45 | 32.82 | 32.11 | 32.81 | 1,657,002 | +0.16(+0.48%) |
Jun 24, 2020 | 33.86 | 33.86 | 32.65 | 32.65 | 480,037 | -1.59(-4.64%) |
Jun 23, 2020 | 34.54 | 34.65 | 34.12 | 34.24 | 623,763 | +0.10(+0.30%) |
Jun 22, 2020 | 34.04 | 34.27 | 33.43 | 34.14 | 700,073 | +0.13(+0.38%) |
Jun 19, 2020 | 34.97 | 35.04 | 33.42 | 34.01 | 1,561,125 | -0.29(-0.84%) |
Jun 18, 2020 | 34.40 | 34.76 | 34.09 | 34.30 | 781,344 | -0.36(-1.05%) |
Jun 17, 2020 | 35.05 | 35.16 | 34.55 | 34.66 | 576,068 | -0.39(-1.11%) |
Jun 16, 2020 | 35.26 | 36.11 | 34.89 | 35.05 | 737,659 | +0.23(+0.67%) |
Jun 15, 2020 | 33.46 | 34.98 | 33.19 | 34.82 | 612,273 | +0.16(+0.46%) |
Jun 12, 2020 | 35.07 | 35.16 | 33.74 | 34.66 | 818,290 | +0.63(+1.86%) |
Jun 11, 2020 | 35.22 | 35.35 | 34.02 | 34.03 | 1,165,634 | -2.74(-7.45%) |
Jun 10, 2020 | 37.59 | 37.69 | 36.54 | 36.77 | 1,282,342 | -1.08(-2.85%) |
Jun 09, 2020 | 37.64 | 38.03 | 37.16 | 37.85 | 1,371,730 | -0.63(-1.64%) |
Jun 08, 2020 | 38.44 | 39.04 | 38.32 | 38.48 | 828,691 | +0.35(+0.93%) |
Jun 05, 2020 | 38.88 | 39.15 | 37.72 | 38.13 | 1,324,529 | +0.76(+2.04%) |
Jun 04, 2020 | 36.09 | 37.57 | 36.06 | 37.36 | 1,202,248 | +1.09(+3.00%) |
Jun 03, 2020 | 35.68 | 36.53 | 35.56 | 36.28 | 835,589 | +1.11(+3.14%) |
Jun 02, 2020 | 35.61 | 35.61 | 35.04 | 35.17 | 632,191 | +0.04(+0.11%) |
Jun 01, 2020 | 35.02 | 35.62 | 34.63 | 35.14 | 810,518 | +0.09(+0.27%) |
May 29, 2020 | 34.38 | 35.15 | 34.34 | 35.04 | 812,047 | +0.19(+0.53%) |
May 28, 2020 | 36.29 | 36.29 | 34.80 | 34.86 | 1,068,194 | -1.03(-2.87%) |
May 27, 2020 | 35.92 | 36.25 | 35.44 | 35.89 | 765,819 | +0.78(+2.22%) |
May 26, 2020 | 34.38 | 35.57 | 34.26 | 35.11 | 1,445,003 | +1.93(+5.82%) |
May 22, 2020 | 33.60 | 33.60 | 32.85 | 33.17 | 571,038 | -0.25(-0.75%) |
May 21, 2020 | 33.55 | 33.83 | 33.26 | 33.43 | 1,248,529 | -0.12(-0.36%) |
May 20, 2020 | 33.30 | 33.95 | 33.17 | 33.55 | 662,507 | +0.73(+2.24%) |
May 19, 2020 | 33.24 | 33.67 | 32.79 | 32.81 | 585,350 | -0.75(-2.24%) |
May 18, 2020 | 32.72 | 33.87 | 32.36 | 33.57 | 885,118 | +2.17(+6.93%) |
May 15, 2020 | 31.03 | 31.98 | 30.93 | 31.39 | 809,356 | -0.04(-0.12%) |
May 14, 2020 | 30.18 | 31.43 | 29.29 | 31.43 | 1,004,978 | +0.68(+2.22%) |
May 13, 2020 | 31.70 | 31.88 | 30.46 | 30.74 | 766,784 | -1.16(-3.62%) |
May 12, 2020 | 33.21 | 33.49 | 31.87 | 31.90 | 1,380,297 | -1.29(-3.90%) |
May 11, 2020 | 34.20 | 34.27 | 33.10 | 33.19 | 1,195,677 | -1.42(-4.11%) |
May 08, 2020 | 33.77 | 34.71 | 33.72 | 34.62 | 775,992 | +1.24(+3.71%) |
May 07, 2020 | 33.34 | 33.74 | 33.02 | 33.38 | 705,434 | +0.43(+1.32%) |
May 06, 2020 | 33.26 | 33.32 | 32.57 | 32.94 | 647,298 | +0.16(+0.48%) |
May 05, 2020 | 33.42 | 35.01 | 32.72 | 32.79 | 1,304,894 | +0.24(+0.74%) |
May 04, 2020 | 32.52 | 32.89 | 32.07 | 32.55 | 1,740,551 | -0.41(-1.23%) |
May 01, 2020 | 33.06 | 33.28 | 32.52 | 32.95 | 751,435 | -0.64(-1.90%) |
Apr 30, 2020 | 34.40 | 35.09 | 33.06 | 33.59 | 1,701,117 | -1.33(-3.81%) |
Apr 29, 2020 | 33.67 | 35.22 | 33.66 | 34.92 | 1,082,844 | +1.88(+5.68%) |
Apr 28, 2020 | 32.59 | 33.42 | 32.36 | 33.05 | 1,070,043 | +1.23(+3.86%) |
Apr 27, 2020 | 31.06 | 31.96 | 31.06 | 31.82 | 889,132 | +0.87(+2.81%) |
Apr 24, 2020 | 31.28 | 31.28 | 30.33 | 30.95 | 1,341,246 | -0.02(-0.06%) |
Apr 23, 2020 | 30.36 | 31.42 | 30.18 | 30.97 | 675,584 | +0.97(+3.24%) |
Apr 22, 2020 | 30.81 | 31.01 | 29.58 | 30.00 | 925,530 | -0.25(-0.83%) |
Apr 21, 2020 | 30.42 | 30.66 | 30.06 | 30.25 | 975,929 | -0.75(-2.42%) |
Apr 20, 2020 | 30.93 | 31.80 | 30.80 | 30.99 | 911,213 | -0.98(-3.06%) |
Apr 17, 2020 | 31.34 | 32.08 | 31.06 | 31.97 | 1,819,304 | +1.17(+3.81%) |
Apr 16, 2020 | 30.92 | 30.93 | 30.05 | 30.80 | 1,032,883 | -0.20(-0.66%) |
Apr 15, 2020 | 31.41 | 31.63 | 30.78 | 31.00 | 1,080,076 | -1.32(-4.09%) |
Apr 14, 2020 | 32.57 | 32.81 | 31.59 | 32.33 | 1,111,887 | +1.26(+4.05%) |
Apr 13, 2020 | 31.75 | 31.91 | 30.86 | 31.07 | 1,203,602 | -1.18(-3.67%) |
Apr 09, 2020 | 32.71 | 33.80 | 32.18 | 32.25 | 1,260,325 | -0.14(-0.43%) |
Apr 08, 2020 | 31.42 | 32.59 | 31.07 | 32.39 | 1,074,643 | +1.30(+4.19%) |
Apr 07, 2020 | 31.81 | 32.59 | 30.61 | 31.09 | 1,928,438 | +0.25(+0.81%) |
Apr 06, 2020 | 28.18 | 30.93 | 28.18 | 30.84 | 987,674 | +3.59(+13.16%) |
Apr 03, 2020 | 28.18 | 28.68 | 26.92 | 27.25 | 1,294,403 | -1.42(-4.96%) |
Apr 02, 2020 | 27.67 | 29.06 | 27.40 | 28.67 | 1,709,134 | +0.55(+1.97%) |
Apr 01, 2020 | 29.32 | 29.50 | 27.70 | 28.12 | 1,054,915 | -2.02(-6.72%) |
Mar 31, 2020 | 30.47 | 30.99 | 29.80 | 30.14 | 1,401,854 | -0.55(-1.81%) |
Mar 30, 2020 | 30.28 | 30.92 | 29.47 | 30.70 | 1,576,905 | +0.30(+0.97%) |
Mar 27, 2020 | 30.26 | 31.11 | 29.22 | 30.40 | 1,189,357 | -0.83(-2.66%) |
Mar 26, 2020 | 29.36 | 31.47 | 29.09 | 31.23 | 1,900,911 | +1.88(+6.39%) |
Mar 25, 2020 | 27.15 | 30.20 | 26.80 | 29.36 | 2,255,401 | +2.52(+9.40%) |
Mar 24, 2020 | 25.76 | 26.98 | 25.65 | 26.83 | 1,302,670 | +2.00(+8.04%) |
Mar 23, 2020 | 26.83 | 26.83 | 24.17 | 24.84 | 1,980,970 | -2.02(-7.54%) |
Mar 20, 2020 | 29.65 | 30.20 | 26.83 | 26.86 | 1,983,308 | -2.75(-9.30%) |
Mar 19, 2020 | 30.31 | 30.87 | 28.80 | 29.62 | 2,382,650 | -1.08(-3.52%) |
Mar 18, 2020 | 27.96 | 30.74 | 27.81 | 30.70 | 2,552,107 | +1.03(+3.46%) |
Mar 17, 2020 | 30.57 | 31.34 | 28.79 | 29.67 | 3,253,615 | -0.55(-1.83%) |
Mar 16, 2020 | 28.15 | 32.97 | 27.73 | 30.23 | 2,850,302 | -0.28(-0.91%) |
Mar 13, 2020 | 31.00 | 31.54 | 29.44 | 30.50 | 2,987,134 | +0.50(+1.66%) |
Mar 12, 2020 | 32.00 | 32.40 | 29.56 | 30.00 | 3,390,020 | -3.19(-9.61%) |
Mar 11, 2020 | 32.60 | 33.81 | 32.46 | 33.19 | 1,865,095 | -0.25(-0.75%) |
Mar 10, 2020 | 33.50 | 33.67 | 32.46 | 33.44 | 1,884,266 | +1.04(+3.22%) |
Mar 09, 2020 | 33.63 | 33.69 | 31.56 | 32.40 | 2,304,948 | -3.29(-9.22%) |
Mar 06, 2020 | 35.17 | 36.53 | 34.92 | 35.69 | 1,720,750 | -0.40(-1.10%) |
Mar 05, 2020 | 36.65 | 36.87 | 35.76 | 36.09 | 1,588,232 | -1.47(-3.92%) |
Mar 04, 2020 | 37.25 | 37.61 | 36.99 | 37.56 | 728,059 | +0.67(+1.82%) |
Mar 03, 2020 | 38.08 | 38.74 | 36.72 | 36.89 | 904,140 | -1.31(-3.42%) |
Mar 02, 2020 | 37.47 | 38.25 | 36.61 | 38.19 | 1,212,951 | +0.83(+2.22%) |
Feb 28, 2020 | 37.10 | 37.73 | 36.56 | 37.37 | 1,968,584 | -0.64(-1.69%) |
Feb 27, 2020 | 37.99 | 39.12 | 37.30 | 38.01 | 1,359,224 | -0.53(-1.38%) |
Feb 26, 2020 | 40.22 | 40.22 | 38.22 | 38.54 | 1,296,967 | -1.25(-3.15%) |
Feb 25, 2020 | 40.80 | 40.95 | 39.64 | 39.80 | 2,452,039 | -0.81(-1.99%) |
Feb 24, 2020 | 40.08 | 40.87 | 40.00 | 40.61 | 1,403,944 | -0.40(-0.97%) |
Feb 21, 2020 | 40.42 | 41.14 | 40.39 | 41.00 | 995,374 | +0.42(+1.04%) |
Feb 20, 2020 | 39.75 | 41.21 | 39.58 | 40.58 | 2,281,605 | -0.54(-1.32%) |
Feb 19, 2020 | 41.04 | 41.31 | 40.97 | 41.12 | 1,404,175 | +0.12(+0.29%) |
Feb 18, 2020 | 40.51 | 41.23 | 40.51 | 41.00 | 931,014 | +0.29(+0.70%) |
Feb 14, 2020 | 40.82 | 40.97 | 40.41 | 40.72 | 1,434,987 | -0.10(-0.25%) |
Feb 13, 2020 | 41.01 | 41.29 | 40.63 | 40.82 | 1,079,799 | -0.52(-1.25%) |
Feb 12, 2020 | 40.85 | 41.60 | 40.77 | 41.33 | 910,508 | +0.87(+2.14%) |
Feb 11, 2020 | 39.91 | 40.63 | 39.91 | 40.47 | 901,260 | +0.72(+1.81%) |
Feb 10, 2020 | 39.93 | 40.13 | 39.68 | 39.75 | 743,287 | -0.40(-0.99%) |
Feb 07, 2020 | 41.11 | 41.27 | 40.08 | 40.15 | 996,352 | -1.33(-3.22%) |
Feb 06, 2020 | 43.17 | 43.17 | 41.36 | 41.48 | 1,378,139 | -1.47(-3.43%) |
Feb 05, 2020 | 42.12 | 43.10 | 42.02 | 42.95 | 584,961 | +1.28(+3.07%) |
Feb 04, 2020 | 41.68 | 42.04 | 41.48 | 41.67 | 1,052,363 | +0.73(+1.78%) |
Feb 03, 2020 | 40.93 | 41.22 | 40.56 | 40.95 | 2,013,952 | +0.27(+0.66%) |
Jan 31, 2020 | 41.69 | 41.89 | 40.41 | 40.68 | 1,149,663 | -1.29(-3.07%) |
Jan 30, 2020 | 41.39 | 42.05 | 41.18 | 41.97 | 540,503 | +0.32(+0.77%) |
Jan 29, 2020 | 41.98 | 42.04 | 41.50 | 41.65 | 1,237,960 | -0.08(-0.20%) |
Jan 28, 2020 | 41.72 | 41.95 | 41.35 | 41.73 | 596,683 | +0.31(+0.76%) |
Jan 27, 2020 | 41.85 | 42.17 | 41.30 | 41.42 | 1,186,711 | -1.33(-3.10%) |
Jan 24, 2020 | 43.21 | 43.24 | 42.42 | 42.74 | 643,554 | -0.44(-1.02%) |
Jan 23, 2020 | 42.79 | 43.34 | 42.08 | 43.18 | 1,381,200 | +0.22(+0.51%) |
Jan 22, 2020 | 43.91 | 43.98 | 42.89 | 42.96 | 1,448,960 | -0.72(-1.64%) |
Jan 21, 2020 | 44.25 | 44.42 | 43.31 | 43.68 | 817,213 | -0.87(-1.96%) |
Jan 17, 2020 | 45.17 | 45.35 | 44.42 | 44.55 | 708,312 | -0.56(-1.24%) |
Jan 16, 2020 | 45.05 | 45.19 | 44.81 | 45.12 | 751,618 | +0.32(+0.72%) |
Jan 15, 2020 | 45.19 | 45.33 | 44.76 | 44.79 | 1,042,788 | -0.61(-1.34%) |
Jan 14, 2020 | 45.26 | 45.77 | 45.26 | 45.40 | 701,235 | +0.21(+0.47%) |
Jan 13, 2020 | 45.04 | 45.29 | 44.85 | 45.19 | 857,439 | +0.35(+0.78%) |
Jan 10, 2020 | 45.35 | 45.48 | 44.69 | 44.84 | 963,104 | -0.40(-0.89%) |
Jan 09, 2020 | 45.25 | 45.36 | 45.02 | 45.24 | 817,931 | +0.07(+0.16%) |
Jan 08, 2020 | 44.51 | 45.36 | 44.40 | 45.17 | 831,927 | +0.62(+1.38%) |
Jan 07, 2020 | 44.20 | 44.59 | 44.04 | 44.55 | 813,593 | +0.08(+0.19%) |
Jan 06, 2020 | 44.36 | 44.56 | 44.09 | 44.47 | 1,100,354 | +0.06(+0.15%) |
Jan 03, 2020 | 44.36 | 44.53 | 43.93 | 44.41 | 1,091,750 | -0.59(-1.31%) |
Jan 02, 2020 | 44.81 | 45.08 | 44.00 | 45.00 | 999,213 | +0.52(+1.18%) |
Dec 31, 2019 | 44.55 | 44.85 | 44.46 | 44.47 | 543,159 | -0.07(-0.17%) |
Dec 30, 2019 | 44.92 | 44.92 | 44.49 | 44.55 | 453,582 | -0.28(-0.62%) |
Dec 27, 2019 | 45.03 | 45.17 | 44.79 | 44.82 | 345,300 | -0.12(-0.27%) |
Dec 26, 2019 | 44.74 | 45.03 | 44.61 | 44.94 | 443,341 | +0.25(+0.56%) |
Dec 24, 2019 | 45.08 | 45.17 | 44.69 | 44.69 | 250,881 | -0.37(-0.82%) |
Dec 23, 2019 | 45.19 | 45.57 | 44.65 | 45.06 | 1,144,771 | +0.01(+0.02%) |
Dec 20, 2019 | 45.04 | 45.37 | 44.82 | 45.05 | 1,176,935 | +0.21(+0.47%) |
Dec 19, 2019 | 44.86 | 44.93 | 44.47 | 44.84 | 1,034,502 | +0.02(+0.04%) |
Dec 18, 2019 | 45.11 | 45.11 | 44.53 | 44.82 | 1,140,153 | -0.28(-0.61%) |
Dec 17, 2019 | 45.25 | 45.38 | 45.01 | 45.10 | 956,705 | -0.12(-0.26%) |
Dec 16, 2019 | 45.38 | 45.55 | 45.10 | 45.22 | 834,353 | +0.19(+0.43%) |
Dec 13, 2019 | 45.35 | 45.74 | 44.76 | 45.02 | 1,429,554 | -0.52(-1.13%) |
Dec 12, 2019 | 44.66 | 45.74 | 44.51 | 45.54 | 1,452,511 | +1.00(+2.25%) |
Dec 11, 2019 | 44.29 | 44.66 | 43.97 | 44.54 | 795,191 | +0.30(+0.69%) |
Dec 10, 2019 | 44.19 | 44.72 | 43.74 | 44.23 | 1,038,047 | +0.09(+0.21%) |
Dec 09, 2019 | 43.84 | 44.26 | 43.71 | 44.14 | 484,841 | +0.13(+0.29%) |
Dec 06, 2019 | 44.23 | 44.55 | 43.98 | 44.01 | 544,680 | +0.37(+0.84%) |
Dec 05, 2019 | 43.52 | 43.96 | 43.29 | 43.64 | 636,406 | +0.29(+0.68%) |
Dec 04, 2019 | 44.00 | 44.19 | 43.30 | 43.35 | 866,737 | -0.29(-0.65%) |
Dec 03, 2019 | 43.58 | 43.71 | 43.10 | 43.63 | 1,412,504 | -0.50(-1.13%) |
Dec 02, 2019 | 44.64 | 44.87 | 44.05 | 44.13 | 1,137,963 | -0.41(-0.93%) |
Nov 29, 2019 | 44.73 | 44.88 | 44.53 | 44.55 | 701,249 | -0.35(-0.78%) |
Nov 27, 2019 | 44.94 | 45.20 | 44.68 | 44.90 | 1,307,319 | -0.03(-0.06%) |
Nov 26, 2019 | 44.87 | 45.06 | 44.49 | 44.92 | 1,640,408 | +0.63(+1.41%) |
Nov 25, 2019 | 43.57 | 44.40 | 43.44 | 44.30 | 1,133,175 | +0.81(+1.86%) |
Nov 22, 2019 | 42.35 | 43.56 | 42.13 | 43.49 | 2,076,477 | +1.19(+2.81%) |
Nov 21, 2019 | 42.04 | 42.58 | 41.78 | 42.30 | 945,225 | +0.48(+1.14%) |
Nov 20, 2019 | 42.23 | 42.38 | 41.36 | 41.82 | 1,544,599 | -0.56(-1.32%) |
Nov 19, 2019 | 42.92 | 43.01 | 42.30 | 42.38 | 1,642,519 | +0.17(+0.39%) |
Nov 18, 2019 | 42.37 | 42.57 | 41.56 | 42.22 | 823,249 | -0.51(-1.18%) |
Nov 15, 2019 | 43.19 | 43.45 | 42.28 | 42.72 | 5,450,061 | -0.13(-0.30%) |
Nov 14, 2019 | 41.70 | 42.91 | 41.33 | 42.85 | 2,376,517 | +1.94(+4.75%) |
Nov 13, 2019 | 40.70 | 41.14 | 40.26 | 40.91 | 1,245,581 | -0.10(-0.25%) |
Nov 12, 2019 | 41.69 | 41.84 | 40.96 | 41.01 | 1,274,532 | -0.74(-1.78%) |
Nov 11, 2019 | 42.61 | 42.61 | 41.55 | 41.75 | 746,035 | -1.13(-2.63%) |
Nov 08, 2019 | 42.00 | 42.89 | 41.88 | 42.88 | 1,865,771 | +0.71(+1.67%) |
Nov 07, 2019 | 41.62 | 42.18 | 41.48 | 42.18 | 2,235,896 | +0.97(+2.36%) |
Nov 06, 2019 | 41.22 | 41.29 | 40.80 | 41.20 | 743,643 | -0.13(-0.31%) |
Nov 05, 2019 | 41.08 | 41.55 | 41.04 | 41.33 | 991,392 | +0.52(+1.28%) |
Nov 04, 2019 | 40.75 | 41.05 | 40.37 | 40.81 | 1,273,569 | +0.42(+1.04%) |
Nov 01, 2019 | 40.16 | 40.56 | 39.83 | 40.39 | 1,407,777 | +0.39(+0.96%) |
Oct 31, 2019 | 42.18 | 42.43 | 39.08 | 40.00 | 1,708,284 | -2.68(-6.28%) |
Oct 30, 2019 | 43.07 | 43.19 | 42.35 | 42.68 | 950,151 | -0.40(-0.94%) |
Oct 29, 2019 | 42.76 | 43.23 | 42.67 | 43.08 | 704,805 | +0.11(+0.26%) |
Oct 28, 2019 | 42.99 | 43.36 | 42.82 | 42.97 | 1,047,255 | +0.25(+0.58%) |
Oct 25, 2019 | 42.12 | 42.91 | 42.12 | 42.73 | 920,675 | +0.67(+1.59%) |
Oct 24, 2019 | 42.41 | 42.71 | 41.75 | 42.06 | 585,522 | -0.20(-0.48%) |
Oct 23, 2019 | 42.40 | 42.57 | 42.02 | 42.26 | 857,746 | -0.11(-0.26%) |
Oct 22, 2019 | 41.49 | 42.45 | 41.33 | 42.37 | 837,123 | +0.83(+1.99%) |
Oct 21, 2019 | 41.69 | 41.91 | 41.26 | 41.54 | 893,115 | +0.19(+0.47%) |
Oct 18, 2019 | 41.23 | 41.51 | 41.11 | 41.35 | 639,730 | -0.02(-0.04%) |
Oct 17, 2019 | 40.88 | 41.52 | 40.70 | 41.37 | 795,067 | +0.72(+1.76%) |
Oct 16, 2019 | 40.96 | 41.45 | 40.64 | 40.65 | 819,400 | -0.29(-0.72%) |
Oct 15, 2019 | 40.61 | 41.15 | 40.26 | 40.95 | 848,568 | +0.28(+0.68%) |
Oct 14, 2019 | 40.63 | 40.71 | 40.34 | 40.67 | 897,796 | -0.24(-0.58%) |
Oct 11, 2019 | 40.67 | 41.41 | 40.67 | 40.91 | 1,197,477 | +0.82(+2.04%) |
Oct 10, 2019 | 39.86 | 40.43 | 39.71 | 40.09 | 864,703 | +0.33(+0.83%) |
Oct 09, 2019 | 39.56 | 39.86 | 39.19 | 39.76 | 1,211,929 | +0.65(+1.67%) |
Oct 08, 2019 | 39.74 | 39.93 | 39.11 | 39.11 | 797,424 | -1.15(-2.85%) |
Oct 07, 2019 | 40.38 | 40.68 | 40.08 | 40.26 | 992,003 | -0.29(-0.72%) |
Oct 04, 2019 | 40.48 | 40.74 | 40.07 | 40.55 | 1,184,613 | +0.17(+0.43%) |
Oct 03, 2019 | 40.16 | 40.50 | 39.50 | 40.38 | 1,166,363 | +0.13(+0.32%) |
Oct 02, 2019 | 41.11 | 41.23 | 39.96 | 40.25 | 1,157,888 | -1.37(-3.28%) |
Oct 01, 2019 | 43.39 | 43.76 | 41.61 | 41.62 | 904,346 | -1.54(-3.57%) |
Sep 30, 2019 | 42.78 | 43.33 | 42.57 | 43.16 | 1,273,115 | +0.49(+1.14%) |
Sep 27, 2019 | 42.79 | 43.25 | 42.50 | 42.67 | 770,772 | +0.08(+0.19%) |
Sep 26, 2019 | 42.72 | 43.06 | 42.46 | 42.59 | 1,024,705 | -0.20(-0.47%) |
Sep 25, 2019 | 42.13 | 42.90 | 41.93 | 42.79 | 917,720 | +0.80(+1.90%) |
Sep 24, 2019 | 43.27 | 43.31 | 41.92 | 41.99 | 1,528,104 | -1.16(-2.68%) |
Sep 23, 2019 | 42.29 | 43.21 | 42.09 | 43.15 | 1,537,433 | +0.65(+1.53%) |
Sep 20, 2019 | 42.64 | 43.34 | 42.41 | 42.50 | 1,833,392 | -0.11(-0.26%) |
Sep 19, 2019 | 42.69 | 43.18 | 42.55 | 42.61 | 1,203,729 | -0.16(-0.36%) |
Sep 18, 2019 | 42.80 | 42.93 | 42.34 | 42.76 | 2,170,162 | -0.27(-0.62%) |
Sep 17, 2019 | 43.06 | 43.27 | 42.71 | 43.03 | 675,796 | -0.32(-0.74%) |
Sep 16, 2019 | 43.21 | 43.61 | 42.92 | 43.35 | 677,177 | -0.22(-0.51%) |
Sep 13, 2019 | 43.16 | 43.73 | 42.77 | 43.57 | 1,330,482 | +0.79(+1.84%) |
Sep 12, 2019 | 43.30 | 43.30 | 42.55 | 42.78 | 1,644,079 | -0.55(-1.27%) |
Sep 11, 2019 | 43.37 | 43.38 | 42.67 | 43.33 | 1,134,069 | -0.09(-0.21%) |
Sep 10, 2019 | 42.86 | 43.48 | 42.74 | 43.42 | 2,656,970 | +0.56(+1.31%) |
Sep 09, 2019 | 41.43 | 42.96 | 41.27 | 42.86 | 1,491,131 | +1.61(+3.91%) |
Sep 06, 2019 | 41.47 | 41.65 | 41.04 | 41.25 | 1,549,177 | -0.19(-0.46%) |
Sep 05, 2019 | 40.90 | 41.81 | 40.90 | 41.44 | 1,245,326 | +0.98(+2.43%) |
Sep 04, 2019 | 40.52 | 40.66 | 40.25 | 40.46 | 652,944 | +0.69(+1.73%) |