Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.86 | 45.47 | 44.75 | 45.18 | 905,950 | +0.19(+0.41%) |
Aug 28, 2020 | 45.14 | 45.16 | 44.60 | 45.00 | 730,043 | +0.15(+0.33%) |
Aug 27, 2020 | 44.66 | 45.14 | 44.61 | 44.85 | 759,804 | +0.39(+0.88%) |
Aug 26, 2020 | 44.79 | 44.79 | 44.28 | 44.46 | 1,135,329 | -0.34(-0.76%) |
Aug 25, 2020 | 44.78 | 45.07 | 44.56 | 44.80 | 742,762 | +0.28(+0.63%) |
Aug 24, 2020 | 44.68 | 44.68 | 44.23 | 44.52 | 620,688 | +0.19(+0.44%) |
Aug 21, 2020 | 44.48 | 44.48 | 44.02 | 44.33 | 1,047,056 | -0.26(-0.59%) |
Aug 20, 2020 | 44.55 | 44.95 | 44.46 | 44.59 | 558,824 | -0.17(-0.37%) |
Aug 19, 2020 | 44.88 | 45.12 | 44.75 | 44.75 | 401,620 | -0.13(-0.28%) |
Aug 18, 2020 | 44.64 | 45.08 | 44.56 | 44.88 | 645,412 | +0.09(+0.20%) |
Aug 17, 2020 | 44.71 | 44.92 | 44.50 | 44.79 | 667,962 | +0.18(+0.39%) |
Aug 14, 2020 | 44.52 | 45.01 | 44.45 | 44.62 | 444,865 | +0.00(+0.00%) |
Aug 13, 2020 | 44.34 | 44.80 | 44.33 | 44.62 | 530,794 | +0.02(+0.04%) |
Aug 12, 2020 | 44.95 | 45.09 | 44.54 | 44.60 | 752,117 | +0.14(+0.31%) |
Aug 11, 2020 | 45.04 | 45.21 | 44.41 | 44.46 | 997,906 | -0.26(-0.59%) |
Aug 10, 2020 | 44.89 | 45.12 | 44.58 | 44.73 | 747,193 | -0.13(-0.28%) |
Aug 07, 2020 | 44.36 | 44.87 | 44.26 | 44.85 | 645,835 | +0.43(+0.96%) |
Aug 06, 2020 | 44.38 | 44.66 | 44.19 | 44.42 | 733,212 | -0.01(-0.02%) |
Aug 05, 2020 | 44.41 | 44.59 | 44.28 | 44.43 | 765,958 | +0.17(+0.37%) |
Aug 04, 2020 | 43.96 | 44.27 | 43.72 | 44.27 | 899,000 | +0.01(+0.03%) |
Aug 03, 2020 | 44.22 | 44.80 | 44.06 | 44.25 | 957,377 | +0.06(+0.13%) |
Jul 31, 2020 | 43.64 | 44.20 | 43.16 | 44.20 | 1,812,215 | +0.69(+1.59%) |
Jul 30, 2020 | 43.21 | 43.63 | 42.92 | 43.50 | 1,033,180 | -0.19(-0.44%) |
Jul 29, 2020 | 43.32 | 43.92 | 43.23 | 43.70 | 1,024,512 | +0.47(+1.08%) |
Jul 28, 2020 | 44.91 | 45.18 | 42.28 | 43.23 | 1,599,590 | -0.98(-2.22%) |
Jul 27, 2020 | 44.18 | 44.59 | 44.03 | 44.21 | 956,982 | +0.09(+0.20%) |
Jul 24, 2020 | 43.88 | 44.36 | 43.68 | 44.13 | 1,361,785 | +0.28(+0.64%) |
Jul 23, 2020 | 43.74 | 44.55 | 43.72 | 43.85 | 1,599,893 | +0.15(+0.33%) |
Jul 22, 2020 | 42.78 | 43.73 | 42.78 | 43.70 | 1,311,859 | +0.65(+1.51%) |
Jul 21, 2020 | 42.69 | 43.42 | 42.62 | 43.05 | 1,296,277 | +0.52(+1.21%) |
Jul 20, 2020 | 42.29 | 42.69 | 42.24 | 42.53 | 751,960 | +0.06(+0.14%) |
Jul 17, 2020 | 42.28 | 42.74 | 41.87 | 42.47 | 893,247 | +0.26(+0.62%) |
Jul 16, 2020 | 41.13 | 42.25 | 41.04 | 42.21 | 1,598,031 | +1.09(+2.65%) |
Jul 15, 2020 | 41.23 | 41.45 | 41.01 | 41.12 | 989,703 | +0.35(+0.86%) |
Jul 14, 2020 | 39.81 | 40.77 | 39.81 | 40.77 | 1,237,614 | +0.97(+2.44%) |
Jul 13, 2020 | 40.60 | 40.70 | 39.72 | 39.80 | 914,804 | -0.46(-1.13%) |
Jul 10, 2020 | 39.89 | 40.27 | 39.60 | 40.26 | 647,043 | +0.51(+1.27%) |
Jul 09, 2020 | 39.91 | 40.05 | 39.14 | 39.75 | 854,900 | -0.17(-0.41%) |
Jul 08, 2020 | 39.71 | 40.25 | 39.57 | 39.92 | 1,084,445 | +0.31(+0.79%) |
Jul 07, 2020 | 39.34 | 40.07 | 39.20 | 39.61 | 1,086,207 | +0.11(+0.27%) |
Jul 06, 2020 | 40.39 | 40.42 | 39.36 | 39.50 | 1,592,781 | -0.20(-0.51%) |
Jul 02, 2020 | 40.19 | 40.38 | 39.65 | 39.70 | 1,588,955 | -0.23(-0.58%) |
Jul 01, 2020 | 39.57 | 40.12 | 39.45 | 39.94 | 1,302,750 | +0.32(+0.81%) |
Jun 30, 2020 | 38.83 | 39.73 | 38.81 | 39.62 | 1,250,162 | +0.77(+1.98%) |
Jun 29, 2020 | 39.34 | 39.34 | 38.61 | 38.85 | 1,040,778 | -0.11(-0.27%) |
Jun 26, 2020 | 39.53 | 39.78 | 38.83 | 38.96 | 1,695,646 | -0.89(-2.24%) |
Jun 25, 2020 | 39.01 | 39.89 | 38.38 | 39.85 | 1,081,768 | +0.92(+2.37%) |
Jun 24, 2020 | 39.85 | 39.85 | 38.86 | 38.93 | 1,666,763 | -1.14(-2.84%) |
Jun 23, 2020 | 40.85 | 40.87 | 40.05 | 40.06 | 1,012,325 | -0.20(-0.51%) |
Jun 22, 2020 | 39.94 | 40.69 | 39.55 | 40.27 | 1,357,974 | +0.29(+0.73%) |
Jun 19, 2020 | 41.08 | 41.19 | 39.96 | 39.98 | 2,106,569 | -0.71(-1.74%) |
Jun 18, 2020 | 40.66 | 41.31 | 40.48 | 40.69 | 1,083,235 | -0.12(-0.29%) |
Jun 17, 2020 | 40.45 | 41.23 | 40.40 | 40.80 | 1,375,144 | +0.42(+1.04%) |
Jun 16, 2020 | 41.36 | 41.41 | 40.23 | 40.38 | 1,453,480 | +0.20(+0.51%) |
Jun 15, 2020 | 38.55 | 40.42 | 38.38 | 40.18 | 1,434,346 | +0.65(+1.65%) |
Jun 12, 2020 | 40.67 | 40.74 | 38.81 | 39.53 | 2,031,566 | +0.03(+0.07%) |
Jun 11, 2020 | 40.75 | 40.81 | 39.49 | 39.50 | 1,683,242 | -2.15(-5.16%) |
Jun 10, 2020 | 41.67 | 42.24 | 41.50 | 41.65 | 1,539,340 | -0.19(-0.46%) |
Jun 09, 2020 | 41.46 | 42.22 | 41.34 | 41.84 | 1,159,635 | +0.01(+0.02%) |
Jun 08, 2020 | 41.33 | 41.84 | 41.21 | 41.83 | 1,544,070 | +0.30(+0.73%) |
Jun 05, 2020 | 42.08 | 42.50 | 41.38 | 41.53 | 1,223,405 | +0.67(+1.64%) |
Jun 04, 2020 | 40.87 | 41.14 | 40.51 | 40.86 | 1,035,272 | -0.25(-0.61%) |
Jun 03, 2020 | 40.08 | 41.28 | 39.96 | 41.11 | 1,263,755 | +1.36(+3.42%) |
Jun 02, 2020 | 39.18 | 39.79 | 38.89 | 39.75 | 1,048,485 | +0.64(+1.64%) |
Jun 01, 2020 | 39.22 | 39.29 | 38.54 | 39.11 | 1,161,964 | +0.04(+0.10%) |
May 29, 2020 | 38.95 | 39.31 | 38.63 | 39.07 | 1,803,573 | -0.05(-0.12%) |
May 28, 2020 | 39.17 | 39.42 | 38.86 | 39.12 | 905,375 | +0.28(+0.73%) |
May 27, 2020 | 38.64 | 38.94 | 38.29 | 38.84 | 1,373,380 | +0.89(+2.36%) |
May 26, 2020 | 38.21 | 38.33 | 37.80 | 37.95 | 1,085,591 | +0.60(+1.61%) |
May 22, 2020 | 37.62 | 37.65 | 37.00 | 37.34 | 944,175 | -0.30(-0.80%) |
May 21, 2020 | 37.14 | 37.83 | 37.06 | 37.64 | 1,143,389 | +0.37(+0.99%) |
May 20, 2020 | 37.62 | 38.04 | 37.26 | 37.27 | 1,383,791 | -0.04(-0.10%) |
May 19, 2020 | 37.26 | 37.87 | 37.13 | 37.31 | 1,222,062 | -0.17(-0.44%) |
May 18, 2020 | 36.93 | 37.74 | 36.84 | 37.48 | 1,140,602 | +1.52(+4.22%) |
May 15, 2020 | 35.58 | 36.12 | 35.20 | 35.96 | 2,042,060 | +0.09(+0.24%) |
May 14, 2020 | 35.22 | 35.92 | 34.79 | 35.88 | 1,487,711 | +0.17(+0.49%) |
May 13, 2020 | 36.11 | 36.32 | 35.20 | 35.70 | 1,620,906 | -0.76(-2.08%) |
May 12, 2020 | 36.91 | 37.08 | 36.45 | 36.46 | 1,199,495 | -0.43(-1.16%) |
May 11, 2020 | 36.16 | 37.21 | 36.16 | 36.89 | 1,900,261 | +0.34(+0.93%) |
May 08, 2020 | 36.57 | 36.78 | 36.27 | 36.55 | 1,267,336 | +0.54(+1.50%) |
May 07, 2020 | 34.98 | 36.09 | 34.98 | 36.01 | 1,219,311 | +1.44(+4.18%) |
May 06, 2020 | 35.88 | 35.98 | 34.54 | 34.56 | 1,512,763 | -0.89(-2.52%) |
May 05, 2020 | 34.69 | 35.77 | 34.67 | 35.45 | 1,758,607 | +0.96(+2.78%) |
May 04, 2020 | 33.78 | 34.66 | 33.66 | 34.49 | 1,202,948 | +0.49(+1.45%) |
May 01, 2020 | 34.17 | 34.51 | 33.62 | 34.00 | 1,446,375 | -0.82(-2.37%) |
Apr 30, 2020 | 34.78 | 35.21 | 34.50 | 34.82 | 3,098,235 | -0.71(-1.99%) |
Apr 29, 2020 | 35.41 | 35.87 | 34.57 | 35.53 | 1,385,499 | +1.01(+2.92%) |
Apr 28, 2020 | 34.92 | 35.84 | 33.80 | 34.52 | 2,860,394 | -0.14(-0.39%) |
Apr 27, 2020 | 33.84 | 34.91 | 33.84 | 34.66 | 1,925,584 | +0.95(+2.82%) |
Apr 24, 2020 | 33.69 | 33.91 | 33.03 | 33.71 | 1,763,163 | +0.16(+0.49%) |
Apr 23, 2020 | 34.69 | 34.81 | 33.48 | 33.54 | 1,295,979 | -1.08(-3.11%) |
Apr 22, 2020 | 35.10 | 35.15 | 34.47 | 34.62 | 1,355,824 | +0.19(+0.56%) |
Apr 21, 2020 | 35.23 | 35.44 | 34.36 | 34.43 | 1,506,412 | -1.76(-4.88%) |
Apr 20, 2020 | 36.64 | 36.87 | 35.75 | 36.19 | 1,999,226 | -0.76(-2.05%) |
Apr 17, 2020 | 37.38 | 37.57 | 36.75 | 36.95 | 1,484,530 | +0.63(+1.74%) |
Apr 16, 2020 | 37.14 | 37.21 | 35.97 | 36.32 | 1,299,564 | -0.46(-1.24%) |
Apr 15, 2020 | 37.65 | 38.04 | 36.69 | 36.77 | 1,468,866 | -1.66(-4.32%) |
Apr 14, 2020 | 37.76 | 38.58 | 37.69 | 38.43 | 1,640,183 | +1.42(+3.82%) |
Apr 13, 2020 | 37.54 | 37.57 | 36.44 | 37.01 | 1,516,035 | -0.83(-2.20%) |
Apr 09, 2020 | 36.55 | 38.00 | 36.42 | 37.85 | 1,477,827 | +1.77(+4.92%) |
Apr 08, 2020 | 35.28 | 36.28 | 34.50 | 36.07 | 1,588,750 | +1.20(+3.45%) |
Apr 07, 2020 | 36.42 | 36.61 | 34.84 | 34.87 | 1,278,744 | -0.01(-0.03%) |
Apr 06, 2020 | 33.90 | 35.05 | 33.30 | 34.88 | 1,510,719 | +2.48(+7.66%) |
Apr 03, 2020 | 33.34 | 34.25 | 32.23 | 32.40 | 1,190,944 | -1.41(-4.16%) |
Apr 02, 2020 | 32.97 | 34.53 | 32.68 | 33.80 | 1,707,927 | +0.41(+1.22%) |
Apr 01, 2020 | 33.79 | 34.39 | 32.91 | 33.40 | 2,348,604 | -1.73(-4.91%) |
Mar 31, 2020 | 35.72 | 36.17 | 34.58 | 35.12 | 2,071,222 | -1.05(-2.90%) |
Mar 30, 2020 | 35.11 | 36.24 | 34.41 | 36.17 | 1,432,724 | +1.33(+3.81%) |
Mar 27, 2020 | 33.37 | 35.88 | 33.23 | 34.84 | 1,199,916 | +0.03(+0.08%) |
Mar 26, 2020 | 33.58 | 34.89 | 32.93 | 34.81 | 1,801,998 | +1.72(+5.19%) |
Mar 25, 2020 | 34.38 | 35.09 | 32.99 | 33.10 | 2,364,312 | -1.37(-3.97%) |
Mar 24, 2020 | 32.30 | 34.61 | 31.93 | 34.46 | 2,952,661 | +3.76(+12.26%) |
Mar 23, 2020 | 32.30 | 32.30 | 29.77 | 30.70 | 1,929,846 | -1.90(-5.83%) |
Mar 20, 2020 | 33.58 | 34.21 | 32.18 | 32.60 | 2,795,714 | -1.07(-3.17%) |
Mar 19, 2020 | 35.44 | 35.49 | 32.01 | 33.67 | 2,873,954 | -2.01(-5.63%) |
Mar 18, 2020 | 36.53 | 37.38 | 33.86 | 35.68 | 3,156,084 | -3.04(-7.84%) |
Mar 17, 2020 | 36.77 | 38.94 | 35.88 | 38.71 | 3,323,857 | +2.82(+7.86%) |
Mar 16, 2020 | 34.77 | 37.53 | 33.94 | 35.89 | 2,802,164 | -2.74(-7.10%) |
Mar 13, 2020 | 38.09 | 38.66 | 35.32 | 38.63 | 2,944,002 | +2.18(+5.99%) |
Mar 12, 2020 | 37.42 | 38.63 | 35.89 | 36.45 | 2,887,588 | -3.89(-9.64%) |
Mar 11, 2020 | 41.23 | 41.56 | 39.63 | 40.34 | 2,289,012 | -1.99(-4.70%) |
Mar 10, 2020 | 41.88 | 42.58 | 40.36 | 42.33 | 2,703,828 | +1.42(+3.46%) |
Mar 09, 2020 | 42.67 | 42.67 | 39.74 | 40.91 | 3,038,367 | -2.88(-6.58%) |
Mar 06, 2020 | 43.09 | 43.90 | 42.18 | 43.79 | 1,988,895 | -0.73(-1.63%) |
Mar 05, 2020 | 44.58 | 45.26 | 43.79 | 44.52 | 1,912,014 | -1.11(-2.42%) |
Mar 04, 2020 | 43.90 | 45.67 | 43.67 | 45.63 | 1,606,177 | +2.45(+5.68%) |
Mar 03, 2020 | 44.01 | 44.38 | 42.57 | 43.17 | 2,402,280 | -0.89(-2.02%) |
Mar 02, 2020 | 42.27 | 44.19 | 42.04 | 44.06 | 3,471,838 | +2.36(+5.65%) |
Feb 28, 2020 | 41.53 | 42.05 | 40.33 | 41.71 | 3,077,337 | -0.97(-2.27%) |
Feb 27, 2020 | 44.23 | 44.49 | 42.67 | 42.68 | 1,649,850 | -2.15(-4.80%) |
Feb 26, 2020 | 45.02 | 45.60 | 44.70 | 44.83 | 1,645,469 | +0.07(+0.15%) |
Feb 25, 2020 | 46.10 | 46.33 | 44.62 | 44.76 | 2,206,723 | -1.12(-2.43%) |
Feb 24, 2020 | 46.04 | 46.77 | 45.68 | 45.88 | 1,156,851 | -1.02(-2.17%) |
Feb 21, 2020 | 46.94 | 47.22 | 46.57 | 46.90 | 1,445,756 | -0.15(-0.31%) |
Feb 20, 2020 | 46.81 | 47.14 | 46.30 | 47.04 | 1,372,439 | +0.05(+0.10%) |
Feb 19, 2020 | 46.87 | 47.17 | 46.71 | 46.99 | 1,290,126 | +0.34(+0.73%) |
Feb 18, 2020 | 46.41 | 46.84 | 46.24 | 46.65 | 1,015,355 | +0.25(+0.54%) |
Feb 14, 2020 | 46.06 | 46.53 | 45.96 | 46.40 | 1,367,281 | +0.35(+0.76%) |
Feb 13, 2020 | 45.35 | 46.12 | 45.31 | 46.05 | 1,167,613 | +0.65(+1.43%) |
Feb 12, 2020 | 45.77 | 45.80 | 45.04 | 45.40 | 2,068,050 | -0.47(-1.01%) |
Feb 11, 2020 | 46.11 | 46.26 | 45.81 | 45.87 | 1,715,613 | -0.08(-0.17%) |
Feb 10, 2020 | 45.31 | 46.00 | 45.27 | 45.95 | 1,160,637 | +0.61(+1.35%) |
Feb 07, 2020 | 45.27 | 45.53 | 45.13 | 45.34 | 1,854,734 | +0.01(+0.02%) |
Feb 06, 2020 | 44.92 | 45.35 | 44.91 | 45.33 | 1,329,030 | +0.28(+0.62%) |
Feb 05, 2020 | 45.09 | 45.20 | 44.78 | 45.04 | 1,488,890 | +0.27(+0.61%) |
Feb 04, 2020 | 44.53 | 45.01 | 44.48 | 44.77 | 1,533,513 | +0.63(+1.42%) |
Feb 03, 2020 | 43.76 | 44.39 | 43.71 | 44.15 | 2,799,548 | +0.69(+1.58%) |
Jan 31, 2020 | 43.72 | 43.98 | 43.31 | 43.46 | 2,854,553 | -0.45(-1.01%) |
Jan 30, 2020 | 43.29 | 43.98 | 43.22 | 43.91 | 1,867,693 | +0.34(+0.78%) |
Jan 29, 2020 | 43.48 | 43.86 | 43.04 | 43.57 | 2,158,519 | +0.35(+0.81%) |
Jan 28, 2020 | 41.50 | 43.50 | 40.92 | 43.22 | 3,951,991 | +2.89(+7.18%) |
Jan 27, 2020 | 40.01 | 40.61 | 39.95 | 40.32 | 2,180,225 | -0.16(-0.41%) |
Jan 24, 2020 | 40.56 | 40.68 | 40.29 | 40.49 | 1,218,376 | +0.04(+0.10%) |
Jan 23, 2020 | 39.96 | 40.54 | 39.85 | 40.45 | 1,346,931 | +0.28(+0.70%) |
Jan 22, 2020 | 39.96 | 40.20 | 39.93 | 40.17 | 925,716 | +0.29(+0.73%) |
Jan 21, 2020 | 39.98 | 40.17 | 39.87 | 39.88 | 1,204,864 | -0.20(-0.51%) |
Jan 17, 2020 | 39.95 | 40.10 | 39.82 | 40.08 | 1,363,842 | +0.28(+0.71%) |
Jan 16, 2020 | 39.42 | 39.81 | 39.34 | 39.80 | 907,889 | +0.51(+1.31%) |
Jan 15, 2020 | 38.94 | 39.37 | 38.93 | 39.29 | 1,325,500 | +0.37(+0.95%) |
Jan 14, 2020 | 38.99 | 39.07 | 38.82 | 38.92 | 901,619 | -0.16(-0.42%) |
Jan 13, 2020 | 39.13 | 39.38 | 38.94 | 39.08 | 1,610,787 | -0.02(-0.05%) |
Jan 10, 2020 | 39.06 | 39.37 | 38.89 | 39.10 | 3,630,128 | +0.07(+0.17%) |
Jan 09, 2020 | 38.72 | 39.14 | 38.56 | 39.04 | 1,788,628 | +0.52(+1.36%) |
Jan 08, 2020 | 38.31 | 38.76 | 38.26 | 38.51 | 1,826,064 | +0.28(+0.73%) |
Jan 07, 2020 | 38.39 | 38.54 | 38.23 | 38.23 | 819,614 | -0.12(-0.30%) |
Jan 06, 2020 | 38.17 | 38.43 | 38.00 | 38.35 | 1,525,195 | -0.03(-0.08%) |
Jan 03, 2020 | 37.94 | 38.44 | 37.91 | 38.38 | 940,876 | +0.04(+0.10%) |
Jan 02, 2020 | 38.35 | 38.40 | 37.94 | 38.34 | 1,399,170 | +0.13(+0.33%) |
Dec 31, 2019 | 38.09 | 38.30 | 38.07 | 38.21 | 999,868 | +0.12(+0.31%) |
Dec 30, 2019 | 38.02 | 38.21 | 37.86 | 38.10 | 751,061 | +0.06(+0.15%) |
Dec 27, 2019 | 38.13 | 38.29 | 37.96 | 38.04 | 606,967 | -0.07(-0.18%) |
Dec 26, 2019 | 37.98 | 38.15 | 37.90 | 38.11 | 738,014 | +0.19(+0.51%) |
Dec 24, 2019 | 38.06 | 38.14 | 37.91 | 37.91 | 384,636 | -0.15(-0.41%) |
Dec 23, 2019 | 39.06 | 39.10 | 38.01 | 38.07 | 1,394,027 | -0.89(-2.29%) |
Dec 20, 2019 | 38.55 | 39.06 | 38.40 | 38.96 | 3,207,473 | +0.71(+1.85%) |
Dec 19, 2019 | 38.12 | 38.28 | 37.88 | 38.25 | 1,727,996 | +0.14(+0.36%) |
Dec 18, 2019 | 38.42 | 38.42 | 37.89 | 38.12 | 2,619,121 | -0.15(-0.40%) |
Dec 17, 2019 | 37.64 | 38.28 | 37.59 | 38.27 | 1,359,448 | +0.54(+1.44%) |
Dec 16, 2019 | 37.77 | 38.05 | 37.61 | 37.73 | 1,127,285 | +0.12(+0.31%) |
Dec 13, 2019 | 37.24 | 37.61 | 37.13 | 37.61 | 1,402,481 | +0.22(+0.60%) |
Dec 12, 2019 | 37.04 | 37.39 | 36.93 | 37.39 | 2,379,390 | +0.37(+0.99%) |
Dec 11, 2019 | 36.76 | 37.04 | 36.61 | 37.02 | 2,376,996 | +0.28(+0.76%) |
Dec 10, 2019 | 37.06 | 37.06 | 36.66 | 36.74 | 1,393,738 | -0.25(-0.68%) |
Dec 09, 2019 | 37.10 | 37.13 | 36.91 | 36.99 | 1,002,209 | -0.15(-0.39%) |
Dec 06, 2019 | 37.11 | 37.24 | 36.88 | 37.14 | 2,023,912 | +0.22(+0.60%) |
Dec 05, 2019 | 36.86 | 36.97 | 36.61 | 36.92 | 1,319,379 | +0.48(+1.33%) |
Dec 04, 2019 | 36.39 | 36.69 | 36.33 | 36.43 | 1,464,289 | +0.04(+0.11%) |
Dec 03, 2019 | 36.17 | 36.44 | 36.08 | 36.39 | 2,145,231 | -0.03(-0.08%) |
Dec 02, 2019 | 36.70 | 36.92 | 36.37 | 36.42 | 2,691,900 | -0.11(-0.29%) |
Nov 29, 2019 | 36.69 | 37.00 | 36.50 | 36.53 | 815,557 | -0.21(-0.58%) |
Nov 27, 2019 | 36.71 | 36.82 | 36.10 | 36.74 | 2,040,133 | +0.07(+0.19%) |
Nov 26, 2019 | 36.81 | 37.13 | 36.56 | 36.67 | 19,246,628 | -0.07(-0.19%) |
Nov 25, 2019 | 36.72 | 37.07 | 36.59 | 36.74 | 2,172,280 | +0.11(+0.29%) |
Nov 22, 2019 | 36.54 | 36.73 | 36.39 | 36.64 | 1,383,472 | +0.12(+0.32%) |
Nov 21, 2019 | 36.86 | 36.93 | 36.45 | 36.52 | 1,283,166 | -0.35(-0.94%) |
Nov 20, 2019 | 36.70 | 37.11 | 36.56 | 36.87 | 1,895,572 | +0.12(+0.32%) |
Nov 19, 2019 | 36.74 | 36.96 | 36.67 | 36.75 | 1,733,723 | +0.15(+0.42%) |
Nov 18, 2019 | 36.52 | 36.75 | 36.40 | 36.60 | 1,501,178 | -0.06(-0.16%) |
Nov 15, 2019 | 36.83 | 36.86 | 36.50 | 36.66 | 2,035,277 | -0.02(-0.05%) |
Nov 14, 2019 | 36.80 | 36.83 | 36.57 | 36.67 | 1,986,110 | -0.16(-0.45%) |
Nov 13, 2019 | 36.50 | 36.96 | 36.36 | 36.84 | 1,671,353 | +0.21(+0.58%) |
Nov 12, 2019 | 36.78 | 36.91 | 36.60 | 36.63 | 1,271,156 | -0.04(-0.11%) |
Nov 11, 2019 | 36.42 | 36.81 | 36.31 | 36.67 | 1,022,022 | +0.13(+0.34%) |
Nov 08, 2019 | 36.39 | 36.63 | 36.30 | 36.54 | 1,600,223 | +0.11(+0.29%) |
Nov 07, 2019 | 36.61 | 36.77 | 36.32 | 36.43 | 1,196,870 | -0.02(-0.07%) |
Nov 06, 2019 | 35.85 | 36.52 | 35.85 | 36.46 | 1,757,725 | +0.64(+1.78%) |
Nov 05, 2019 | 35.98 | 36.07 | 35.50 | 35.82 | 1,593,768 | -0.08(-0.22%) |
Nov 04, 2019 | 36.52 | 36.61 | 35.74 | 35.90 | 1,503,567 | -0.44(-1.22%) |
Nov 01, 2019 | 36.58 | 36.67 | 36.24 | 36.34 | 1,806,683 | -0.05(-0.13%) |
Oct 31, 2019 | 36.20 | 36.62 | 36.06 | 36.39 | 2,155,053 | -0.01(-0.03%) |
Oct 30, 2019 | 36.02 | 36.49 | 35.65 | 36.40 | 1,998,964 | +0.37(+1.02%) |
Oct 29, 2019 | 34.53 | 36.34 | 34.53 | 36.03 | 2,840,395 | +1.40(+4.04%) |
Oct 28, 2019 | 34.86 | 35.21 | 34.58 | 34.63 | 2,027,963 | -0.10(-0.28%) |
Oct 25, 2019 | 35.63 | 35.63 | 34.54 | 34.73 | 1,503,601 | -0.85(-2.39%) |
Oct 24, 2019 | 35.15 | 35.65 | 35.10 | 35.58 | 1,396,860 | +0.50(+1.43%) |
Oct 23, 2019 | 35.08 | 35.25 | 34.76 | 35.08 | 1,391,785 | -0.06(-0.16%) |
Oct 22, 2019 | 35.30 | 35.53 | 35.06 | 35.13 | 1,246,347 | -0.23(-0.66%) |
Oct 21, 2019 | 35.29 | 35.45 | 35.13 | 35.37 | 924,453 | +0.29(+0.83%) |
Oct 18, 2019 | 34.94 | 35.22 | 34.88 | 35.08 | 1,036,088 | +0.02(+0.06%) |
Oct 17, 2019 | 34.92 | 35.17 | 34.82 | 35.06 | 1,068,537 | +0.21(+0.61%) |
Oct 16, 2019 | 34.70 | 34.93 | 34.49 | 34.84 | 1,442,221 | +0.05(+0.14%) |
Oct 15, 2019 | 34.95 | 35.10 | 34.76 | 34.80 | 863,985 | -0.07(-0.19%) |
Oct 14, 2019 | 34.78 | 35.11 | 34.73 | 34.86 | 728,645 | +0.06(+0.17%) |
Oct 11, 2019 | 35.10 | 35.21 | 34.81 | 34.81 | 950,765 | +0.10(+0.28%) |
Oct 10, 2019 | 34.33 | 34.88 | 34.27 | 34.71 | 1,318,976 | +0.34(+0.98%) |
Oct 09, 2019 | 34.54 | 34.54 | 34.13 | 34.37 | 1,537,139 | +0.27(+0.79%) |
Oct 08, 2019 | 34.72 | 34.77 | 34.09 | 34.10 | 1,784,214 | -0.84(-2.40%) |
Oct 07, 2019 | 35.08 | 35.14 | 34.76 | 34.94 | 1,249,653 | -0.22(-0.63%) |
Oct 04, 2019 | 34.57 | 35.17 | 34.56 | 35.16 | 1,156,823 | +0.76(+2.22%) |
Oct 03, 2019 | 33.87 | 34.45 | 33.85 | 34.40 | 1,660,596 | +0.48(+1.42%) |
Oct 02, 2019 | 34.09 | 34.30 | 33.78 | 33.92 | 1,602,167 | -0.29(-0.85%) |
Oct 01, 2019 | 34.99 | 35.18 | 34.19 | 34.21 | 1,113,522 | -0.62(-1.77%) |
Sep 30, 2019 | 34.55 | 34.86 | 34.52 | 34.82 | 797,157 | +0.26(+0.75%) |
Sep 27, 2019 | 35.12 | 35.13 | 34.37 | 34.56 | 1,076,264 | -0.29(-0.83%) |
Sep 26, 2019 | 34.92 | 35.03 | 34.59 | 34.85 | 824,697 | -0.04(-0.11%) |
Sep 25, 2019 | 34.59 | 35.10 | 34.59 | 34.89 | 1,876,271 | +0.16(+0.47%) |
Sep 24, 2019 | 35.08 | 35.34 | 34.57 | 34.73 | 2,005,416 | -0.31(-0.88%) |
Sep 23, 2019 | 34.82 | 35.21 | 34.80 | 35.04 | 1,370,724 | +0.05(+0.14%) |
Sep 20, 2019 | 35.40 | 35.45 | 34.74 | 34.99 | 3,240,287 | -0.27(-0.77%) |
Sep 19, 2019 | 35.14 | 35.48 | 35.14 | 35.26 | 905,201 | +0.14(+0.41%) |
Sep 18, 2019 | 35.14 | 35.24 | 34.82 | 35.11 | 626,421 | -0.04(-0.11%) |
Sep 17, 2019 | 34.62 | 35.38 | 34.62 | 35.15 | 1,231,472 | +0.55(+1.59%) |
Sep 16, 2019 | 34.51 | 34.86 | 34.36 | 34.60 | 853,380 | -0.14(-0.42%) |
Sep 13, 2019 | 34.79 | 34.92 | 34.38 | 34.75 | 969,300 | +0.02(+0.06%) |
Sep 12, 2019 | 34.57 | 34.84 | 34.28 | 34.73 | 1,043,458 | +0.37(+1.07%) |
Sep 11, 2019 | 33.75 | 34.36 | 33.64 | 34.36 | 2,253,175 | +0.69(+2.04%) |
Sep 10, 2019 | 35.30 | 35.30 | 33.62 | 33.68 | 2,725,726 | -1.57(-4.47%) |
Sep 09, 2019 | 35.72 | 35.73 | 34.92 | 35.25 | 1,026,463 | -0.30(-0.84%) |
Sep 06, 2019 | 35.58 | 35.85 | 35.47 | 35.55 | 992,909 | -0.03(-0.08%) |
Sep 05, 2019 | 35.75 | 35.93 | 35.46 | 35.58 | 761,286 | +0.14(+0.38%) |
Sep 04, 2019 | 35.60 | 35.60 | 35.20 | 35.44 | 971,198 | +0.16(+0.47%) |