Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.03 | 46.35 | 45.47 | 45.62 | 1,284,618 | -0.36(-0.79%) |
Aug 28, 2020 | 45.94 | 46.06 | 45.51 | 45.98 | 837,791 | +0.15(+0.33%) |
Aug 27, 2020 | 46.46 | 46.46 | 45.67 | 45.84 | 828,734 | -0.26(-0.57%) |
Aug 26, 2020 | 46.11 | 46.39 | 45.73 | 46.10 | 738,605 | -0.02(-0.04%) |
Aug 25, 2020 | 46.52 | 46.52 | 45.68 | 46.12 | 527,747 | -0.20(-0.42%) |
Aug 24, 2020 | 45.84 | 46.43 | 45.77 | 46.31 | 513,594 | +0.71(+1.55%) |
Aug 21, 2020 | 45.77 | 45.77 | 45.29 | 45.60 | 771,884 | -0.14(-0.31%) |
Aug 20, 2020 | 45.79 | 45.90 | 45.45 | 45.74 | 762,256 | -0.34(-0.73%) |
Aug 19, 2020 | 46.19 | 46.45 | 46.02 | 46.08 | 707,224 | -0.05(-0.10%) |
Aug 18, 2020 | 46.39 | 46.62 | 46.04 | 46.12 | 662,859 | -0.19(-0.40%) |
Aug 17, 2020 | 46.48 | 46.79 | 46.18 | 46.31 | 715,049 | -0.05(-0.10%) |
Aug 14, 2020 | 45.64 | 46.55 | 45.33 | 46.36 | 826,950 | +0.65(+1.43%) |
Aug 13, 2020 | 46.25 | 46.31 | 45.46 | 45.71 | 581,232 | -0.88(-1.90%) |
Aug 12, 2020 | 46.68 | 47.14 | 46.30 | 46.59 | 706,925 | +0.22(+0.48%) |
Aug 11, 2020 | 45.87 | 46.96 | 45.87 | 46.37 | 1,310,078 | +0.89(+1.97%) |
Aug 10, 2020 | 45.68 | 45.74 | 44.85 | 45.47 | 750,524 | -0.09(-0.20%) |
Aug 07, 2020 | 45.23 | 45.57 | 44.78 | 45.57 | 855,932 | +0.29(+0.64%) |
Aug 06, 2020 | 44.81 | 45.55 | 44.80 | 45.28 | 1,070,878 | +0.54(+1.21%) |
Aug 05, 2020 | 44.89 | 44.89 | 44.19 | 44.74 | 1,186,445 | +0.07(+0.15%) |
Aug 04, 2020 | 44.92 | 45.02 | 44.42 | 44.67 | 1,278,355 | -0.39(-0.87%) |
Aug 03, 2020 | 44.97 | 45.79 | 44.75 | 45.06 | 1,105,684 | +0.21(+0.48%) |
Jul 31, 2020 | 45.52 | 45.94 | 43.94 | 44.85 | 2,961,199 | -0.30(-0.66%) |
Jul 30, 2020 | 48.70 | 48.70 | 45.09 | 45.15 | 3,367,218 | -4.29(-8.67%) |
Jul 29, 2020 | 48.68 | 49.82 | 48.68 | 49.43 | 1,155,316 | +0.98(+2.03%) |
Jul 28, 2020 | 48.65 | 49.01 | 48.42 | 48.45 | 1,225,401 | -0.56(-1.14%) |
Jul 27, 2020 | 47.56 | 49.28 | 47.37 | 49.00 | 1,641,891 | +1.42(+2.98%) |
Jul 24, 2020 | 47.47 | 47.86 | 47.22 | 47.59 | 1,001,810 | +0.10(+0.22%) |
Jul 23, 2020 | 47.32 | 48.23 | 47.22 | 47.48 | 685,009 | +0.17(+0.35%) |
Jul 22, 2020 | 47.43 | 47.85 | 47.16 | 47.32 | 639,616 | -0.04(-0.08%) |
Jul 21, 2020 | 46.90 | 47.61 | 46.90 | 47.35 | 955,719 | +0.52(+1.11%) |
Jul 20, 2020 | 46.76 | 47.05 | 46.66 | 46.83 | 686,027 | -0.03(-0.06%) |
Jul 17, 2020 | 47.29 | 47.39 | 46.78 | 46.86 | 655,042 | -0.26(-0.55%) |
Jul 16, 2020 | 47.01 | 47.46 | 46.60 | 47.12 | 887,991 | +0.17(+0.36%) |
Jul 15, 2020 | 46.87 | 47.29 | 46.48 | 46.96 | 1,405,145 | +0.65(+1.40%) |
Jul 14, 2020 | 44.88 | 46.32 | 44.61 | 46.31 | 786,930 | +1.35(+3.01%) |
Jul 13, 2020 | 45.00 | 45.46 | 44.83 | 44.95 | 1,124,622 | +0.19(+0.41%) |
Jul 10, 2020 | 44.33 | 45.17 | 44.22 | 44.77 | 933,880 | +0.65(+1.47%) |
Jul 09, 2020 | 44.20 | 44.58 | 43.79 | 44.12 | 1,092,726 | -0.25(-0.56%) |
Jul 08, 2020 | 44.56 | 44.72 | 44.06 | 44.37 | 942,627 | -0.06(-0.13%) |
Jul 07, 2020 | 44.12 | 44.79 | 44.09 | 44.42 | 1,038,036 | -0.13(-0.29%) |
Jul 06, 2020 | 44.55 | 45.07 | 44.31 | 44.55 | 840,428 | +0.67(+1.52%) |
Jul 02, 2020 | 43.58 | 44.30 | 43.34 | 43.89 | 1,156,756 | +0.95(+2.20%) |
Jul 01, 2020 | 43.92 | 43.92 | 42.82 | 42.94 | 1,011,632 | -0.76(-1.74%) |
Jun 30, 2020 | 42.88 | 44.00 | 42.79 | 43.70 | 1,177,064 | +0.63(+1.46%) |
Jun 29, 2020 | 41.63 | 43.29 | 41.60 | 43.07 | 1,111,652 | +1.85(+4.48%) |
Jun 26, 2020 | 41.23 | 41.92 | 40.91 | 41.22 | 2,845,741 | -0.27(-0.65%) |
Jun 25, 2020 | 41.68 | 41.72 | 40.70 | 41.49 | 1,673,713 | -0.34(-0.82%) |
Jun 24, 2020 | 43.65 | 43.77 | 41.84 | 41.84 | 1,477,160 | -2.19(-4.97%) |
Jun 23, 2020 | 44.19 | 44.38 | 43.85 | 44.02 | 1,042,711 | +0.26(+0.59%) |
Jun 22, 2020 | 43.70 | 44.13 | 42.99 | 43.77 | 719,647 | -0.09(-0.21%) |
Jun 19, 2020 | 45.09 | 45.26 | 43.41 | 43.86 | 1,572,101 | -0.59(-1.34%) |
Jun 18, 2020 | 44.01 | 44.74 | 43.76 | 44.45 | 1,188,753 | +0.22(+0.50%) |
Jun 17, 2020 | 44.72 | 44.83 | 44.15 | 44.23 | 890,524 | -0.18(-0.40%) |
Jun 16, 2020 | 45.28 | 45.89 | 43.90 | 44.40 | 1,163,455 | +0.21(+0.48%) |
Jun 15, 2020 | 42.60 | 44.43 | 42.44 | 44.19 | 1,014,010 | +0.65(+1.49%) |
Jun 12, 2020 | 44.54 | 44.66 | 42.55 | 43.54 | 1,254,554 | +0.12(+0.28%) |
Jun 11, 2020 | 44.01 | 44.23 | 43.27 | 43.42 | 1,258,558 | -1.46(-3.24%) |
Jun 10, 2020 | 45.66 | 45.72 | 44.85 | 44.88 | 1,404,533 | -0.82(-1.79%) |
Jun 09, 2020 | 46.47 | 46.85 | 45.55 | 45.69 | 1,843,344 | -1.49(-3.16%) |
Jun 08, 2020 | 48.11 | 48.88 | 47.06 | 47.19 | 1,745,269 | -1.04(-2.15%) |
Jun 05, 2020 | 47.84 | 48.60 | 47.73 | 48.23 | 2,241,053 | +1.33(+2.83%) |
Jun 04, 2020 | 45.69 | 46.93 | 45.68 | 46.90 | 1,838,510 | +0.67(+1.44%) |
Jun 03, 2020 | 44.76 | 46.36 | 44.67 | 46.23 | 1,320,663 | +1.83(+4.11%) |
Jun 02, 2020 | 44.02 | 44.40 | 43.77 | 44.40 | 1,097,483 | +0.52(+1.18%) |
Jun 01, 2020 | 44.06 | 44.18 | 43.55 | 43.89 | 1,150,606 | -0.17(-0.38%) |
May 29, 2020 | 43.12 | 44.12 | 42.67 | 44.05 | 2,870,325 | +0.84(+1.95%) |
May 28, 2020 | 44.00 | 44.28 | 43.00 | 43.21 | 2,505,057 | -0.57(-1.31%) |
May 27, 2020 | 42.13 | 43.88 | 42.08 | 43.78 | 2,354,138 | +2.21(+5.31%) |
May 26, 2020 | 40.10 | 41.93 | 40.00 | 41.58 | 1,767,488 | +2.42(+6.18%) |
May 22, 2020 | 39.70 | 39.70 | 38.86 | 39.16 | 1,189,859 | -0.43(-1.08%) |
May 21, 2020 | 39.20 | 39.82 | 39.18 | 39.58 | 900,695 | +0.20(+0.52%) |
May 20, 2020 | 39.42 | 39.65 | 39.04 | 39.38 | 1,368,783 | +0.45(+1.14%) |
May 19, 2020 | 40.19 | 40.23 | 38.91 | 38.93 | 1,766,142 | -1.41(-3.49%) |
May 18, 2020 | 38.72 | 40.61 | 38.70 | 40.34 | 1,700,120 | +2.87(+7.65%) |
May 15, 2020 | 37.10 | 38.56 | 37.10 | 37.48 | 5,148,903 | +0.12(+0.32%) |
May 14, 2020 | 36.67 | 37.42 | 35.72 | 37.36 | 1,780,641 | +0.28(+0.75%) |
May 13, 2020 | 38.82 | 38.90 | 36.85 | 37.08 | 1,901,493 | -1.95(-4.99%) |
May 12, 2020 | 40.77 | 40.77 | 39.00 | 39.03 | 1,666,492 | -1.73(-4.23%) |
May 11, 2020 | 41.14 | 41.14 | 40.62 | 40.75 | 963,778 | -0.79(-1.90%) |
May 08, 2020 | 40.72 | 41.72 | 40.69 | 41.54 | 1,247,330 | +1.37(+3.42%) |
May 07, 2020 | 40.65 | 40.77 | 39.59 | 40.17 | 1,410,447 | -0.32(-0.78%) |
May 06, 2020 | 39.89 | 41.15 | 39.63 | 40.48 | 1,477,744 | +1.38(+3.53%) |
May 05, 2020 | 39.34 | 39.59 | 38.31 | 39.10 | 1,574,844 | +0.17(+0.43%) |
May 04, 2020 | 38.24 | 39.01 | 37.96 | 38.93 | 2,158,995 | +0.31(+0.79%) |
May 01, 2020 | 38.90 | 39.44 | 38.41 | 38.63 | 1,290,784 | -0.68(-1.72%) |
Apr 30, 2020 | 40.44 | 40.50 | 39.07 | 39.30 | 2,381,585 | -1.56(-3.81%) |
Apr 29, 2020 | 40.71 | 40.97 | 40.42 | 40.86 | 1,961,106 | +0.87(+2.18%) |
Apr 28, 2020 | 39.79 | 40.61 | 39.70 | 39.99 | 1,437,643 | +0.77(+1.95%) |
Apr 27, 2020 | 37.47 | 39.37 | 37.47 | 39.22 | 1,734,556 | +1.97(+5.30%) |
Apr 24, 2020 | 36.45 | 37.32 | 36.08 | 37.25 | 1,340,688 | +0.69(+1.89%) |
Apr 23, 2020 | 36.14 | 37.00 | 36.14 | 36.56 | 1,676,360 | +0.80(+2.24%) |
Apr 22, 2020 | 36.29 | 36.45 | 34.97 | 35.76 | 1,516,663 | +0.05(+0.13%) |
Apr 21, 2020 | 36.60 | 36.85 | 35.62 | 35.71 | 1,344,632 | -1.50(-4.04%) |
Apr 20, 2020 | 37.31 | 37.80 | 36.66 | 37.21 | 1,177,566 | -0.67(-1.78%) |
Apr 17, 2020 | 37.64 | 38.16 | 37.18 | 37.89 | 1,405,852 | +1.09(+2.96%) |
Apr 16, 2020 | 36.94 | 37.09 | 36.16 | 36.80 | 1,565,385 | -0.17(-0.45%) |
Apr 15, 2020 | 36.93 | 37.35 | 36.47 | 36.97 | 1,628,187 | -0.54(-1.45%) |
Apr 14, 2020 | 37.07 | 37.94 | 36.93 | 37.51 | 1,632,206 | +0.96(+2.62%) |
Apr 13, 2020 | 36.86 | 37.30 | 36.05 | 36.55 | 1,253,135 | -0.53(-1.44%) |
Apr 09, 2020 | 37.37 | 38.20 | 36.56 | 37.09 | 2,005,014 | -0.01(-0.02%) |
Apr 08, 2020 | 36.79 | 37.73 | 36.38 | 37.09 | 1,628,645 | +0.52(+1.41%) |
Apr 07, 2020 | 35.97 | 37.30 | 35.43 | 36.58 | 4,274,417 | +1.33(+3.77%) |
Apr 06, 2020 | 34.12 | 35.52 | 33.68 | 35.25 | 3,253,561 | +2.17(+6.55%) |
Apr 03, 2020 | 33.29 | 34.06 | 32.80 | 33.08 | 1,368,879 | -0.06(-0.19%) |
Apr 02, 2020 | 32.82 | 34.19 | 32.45 | 33.15 | 2,169,048 | +0.30(+0.93%) |
Apr 01, 2020 | 33.95 | 34.12 | 32.48 | 32.84 | 2,403,879 | -2.03(-5.82%) |
Mar 31, 2020 | 35.28 | 36.02 | 34.66 | 34.87 | 2,202,162 | -0.73(-2.05%) |
Mar 30, 2020 | 33.98 | 35.87 | 33.57 | 35.60 | 1,930,076 | +1.61(+4.75%) |
Mar 27, 2020 | 33.47 | 34.77 | 32.87 | 33.99 | 1,962,403 | -0.40(-1.15%) |
Mar 26, 2020 | 34.35 | 35.20 | 33.90 | 34.38 | 1,925,509 | +0.36(+1.06%) |
Mar 25, 2020 | 33.80 | 34.87 | 32.32 | 34.02 | 3,099,039 | +0.37(+1.10%) |
Mar 24, 2020 | 33.97 | 34.56 | 32.92 | 33.65 | 2,879,416 | +0.82(+2.50%) |
Mar 23, 2020 | 31.71 | 33.18 | 31.18 | 32.83 | 3,488,715 | +0.78(+2.45%) |
Mar 20, 2020 | 34.24 | 34.26 | 31.47 | 32.05 | 2,495,209 | -1.94(-5.70%) |
Mar 19, 2020 | 34.84 | 35.07 | 32.86 | 33.99 | 3,043,248 | -1.46(-4.11%) |
Mar 18, 2020 | 34.24 | 36.39 | 32.07 | 35.44 | 2,487,401 | -0.65(-1.79%) |
Mar 17, 2020 | 35.65 | 36.37 | 33.96 | 36.09 | 3,126,870 | +1.05(+3.00%) |
Mar 16, 2020 | 34.27 | 36.49 | 34.27 | 35.04 | 3,719,814 | -3.23(-8.44%) |
Mar 13, 2020 | 37.06 | 38.34 | 35.68 | 38.27 | 5,725,438 | +2.55(+7.13%) |
Mar 12, 2020 | 35.07 | 37.34 | 35.05 | 35.72 | 7,346,911 | -1.14(-3.10%) |
Mar 11, 2020 | 37.99 | 37.99 | 36.73 | 36.86 | 2,521,824 | -2.05(-5.26%) |
Mar 10, 2020 | 38.58 | 38.96 | 36.66 | 38.91 | 3,516,224 | +1.14(+3.03%) |
Mar 09, 2020 | 37.56 | 39.48 | 37.31 | 37.77 | 3,970,430 | -1.60(-4.08%) |
Mar 06, 2020 | 37.34 | 39.53 | 37.27 | 39.37 | 4,939,458 | +0.98(+2.55%) |
Mar 05, 2020 | 36.31 | 38.58 | 36.13 | 38.39 | 4,676,625 | +0.98(+2.61%) |
Mar 04, 2020 | 36.32 | 37.43 | 35.13 | 37.42 | 5,404,002 | +1.72(+4.83%) |
Mar 03, 2020 | 37.59 | 38.61 | 35.58 | 35.69 | 2,970,714 | -2.12(-5.61%) |
Mar 02, 2020 | 36.64 | 37.84 | 35.69 | 37.81 | 3,326,488 | +1.34(+3.67%) |
Feb 28, 2020 | 36.31 | 37.32 | 35.85 | 36.48 | 5,117,710 | -0.53(-1.42%) |
Feb 27, 2020 | 35.80 | 39.25 | 35.75 | 37.00 | 3,824,929 | +0.48(+1.31%) |
Feb 26, 2020 | 37.55 | 37.98 | 36.42 | 36.52 | 4,824,638 | -1.25(-3.30%) |
Feb 25, 2020 | 38.01 | 38.67 | 37.36 | 37.77 | 4,070,135 | -1.74(-4.41%) |
Feb 24, 2020 | 39.36 | 40.05 | 38.98 | 39.51 | 2,452,954 | -1.15(-2.84%) |
Feb 21, 2020 | 40.78 | 40.85 | 40.48 | 40.66 | 1,320,954 | -0.40(-0.97%) |
Feb 20, 2020 | 40.67 | 41.22 | 40.49 | 41.06 | 1,016,331 | +0.39(+0.95%) |
Feb 19, 2020 | 40.58 | 41.10 | 40.49 | 40.67 | 1,160,443 | +0.11(+0.27%) |
Feb 18, 2020 | 40.40 | 40.78 | 39.87 | 40.56 | 1,879,965 | +0.05(+0.11%) |
Feb 14, 2020 | 40.58 | 40.89 | 40.32 | 40.52 | 1,254,489 | -0.06(-0.16%) |
Feb 13, 2020 | 40.47 | 40.77 | 40.32 | 40.58 | 959,530 | -0.27(-0.65%) |
Feb 12, 2020 | 40.79 | 41.23 | 40.32 | 40.85 | 1,540,711 | +0.26(+0.64%) |
Feb 11, 2020 | 39.93 | 40.94 | 39.89 | 40.59 | 1,599,954 | +0.93(+2.35%) |
Feb 10, 2020 | 38.59 | 39.80 | 38.40 | 39.66 | 1,375,933 | +0.93(+2.41%) |
Feb 07, 2020 | 39.58 | 39.68 | 38.70 | 38.73 | 1,475,678 | -1.21(-3.03%) |
Feb 06, 2020 | 40.65 | 40.76 | 39.71 | 39.94 | 1,393,874 | -0.46(-1.14%) |
Feb 05, 2020 | 39.96 | 40.54 | 39.79 | 40.40 | 1,289,752 | +0.93(+2.36%) |
Feb 04, 2020 | 39.65 | 40.17 | 39.43 | 39.46 | 1,396,039 | +0.47(+1.21%) |
Feb 03, 2020 | 39.72 | 39.79 | 38.95 | 38.99 | 2,761,812 | -0.38(-0.96%) |
Jan 31, 2020 | 40.05 | 40.32 | 39.27 | 39.37 | 3,024,220 | -0.70(-1.75%) |
Jan 30, 2020 | 39.89 | 40.51 | 39.00 | 40.07 | 2,380,313 | -0.57(-1.41%) |
Jan 29, 2020 | 41.84 | 42.53 | 40.51 | 40.65 | 2,744,077 | -1.08(-2.59%) |
Jan 28, 2020 | 41.04 | 42.46 | 40.78 | 41.73 | 6,962,804 | +1.54(+3.83%) |
Jan 27, 2020 | 41.07 | 41.49 | 40.10 | 40.19 | 3,750,514 | -1.49(-3.57%) |
Jan 24, 2020 | 42.88 | 43.14 | 41.46 | 41.67 | 2,436,955 | -1.17(-2.74%) |
Jan 23, 2020 | 42.58 | 43.12 | 42.28 | 42.85 | 2,340,140 | +0.19(+0.45%) |
Jan 22, 2020 | 43.41 | 44.17 | 42.65 | 42.65 | 2,335,986 | -0.48(-1.11%) |
Jan 21, 2020 | 42.97 | 43.45 | 42.06 | 43.13 | 2,903,272 | +0.08(+0.19%) |
Jan 17, 2020 | 43.86 | 43.98 | 43.02 | 43.05 | 1,979,413 | -0.64(-1.47%) |
Jan 16, 2020 | 43.11 | 43.75 | 43.11 | 43.69 | 1,840,137 | +0.94(+2.19%) |
Jan 15, 2020 | 43.19 | 43.31 | 42.36 | 42.76 | 2,868,043 | -0.58(-1.33%) |
Jan 14, 2020 | 44.41 | 44.55 | 43.30 | 43.33 | 2,350,132 | -1.19(-2.68%) |
Jan 13, 2020 | 43.82 | 44.57 | 43.70 | 44.53 | 1,578,598 | +0.84(+1.93%) |
Jan 10, 2020 | 43.24 | 44.03 | 43.07 | 43.68 | 1,861,021 | +0.52(+1.21%) |
Jan 09, 2020 | 43.57 | 43.59 | 42.81 | 43.16 | 1,161,885 | -0.19(-0.44%) |
Jan 08, 2020 | 43.50 | 43.86 | 43.29 | 43.35 | 1,220,041 | -0.06(-0.15%) |
Jan 07, 2020 | 43.48 | 43.79 | 43.24 | 43.42 | 963,593 | -0.29(-0.67%) |
Jan 06, 2020 | 43.23 | 43.73 | 42.89 | 43.71 | 1,186,517 | +0.28(+0.63%) |
Jan 03, 2020 | 43.26 | 43.57 | 42.88 | 43.43 | 962,833 | -0.39(-0.88%) |
Jan 02, 2020 | 43.95 | 44.01 | 43.31 | 43.82 | 1,191,740 | +0.12(+0.27%) |
Dec 31, 2019 | 43.66 | 44.05 | 43.58 | 43.70 | 615,507 | +0.06(+0.15%) |
Dec 30, 2019 | 43.89 | 44.09 | 43.60 | 43.64 | 635,454 | -0.22(-0.50%) |
Dec 27, 2019 | 43.91 | 44.06 | 43.74 | 43.86 | 685,822 | +0.06(+0.15%) |
Dec 26, 2019 | 43.58 | 43.81 | 43.31 | 43.79 | 766,531 | +0.22(+0.51%) |
Dec 24, 2019 | 43.21 | 43.69 | 43.15 | 43.57 | 466,481 | +0.33(+0.76%) |
Dec 23, 2019 | 43.75 | 43.78 | 43.12 | 43.24 | 1,214,092 | -0.26(-0.59%) |
Dec 20, 2019 | 43.81 | 43.84 | 43.41 | 43.50 | 1,992,386 | +0.06(+0.15%) |
Dec 19, 2019 | 43.24 | 43.72 | 43.06 | 43.43 | 1,116,708 | +0.20(+0.47%) |
Dec 18, 2019 | 42.96 | 43.30 | 42.48 | 43.23 | 1,592,654 | +0.29(+0.68%) |
Dec 17, 2019 | 42.44 | 43.14 | 42.33 | 42.94 | 1,471,525 | +0.57(+1.34%) |
Dec 16, 2019 | 42.93 | 43.16 | 42.34 | 42.37 | 1,192,922 | -0.30(-0.71%) |
Dec 13, 2019 | 43.21 | 43.83 | 42.44 | 42.67 | 2,102,928 | -0.25(-0.58%) |
Dec 12, 2019 | 41.74 | 43.01 | 41.52 | 42.92 | 2,189,781 | +1.16(+2.79%) |
Dec 11, 2019 | 41.76 | 41.91 | 41.23 | 41.76 | 2,070,178 | +0.12(+0.29%) |
Dec 10, 2019 | 41.71 | 41.88 | 41.19 | 41.64 | 2,624,886 | +0.01(+0.02%) |
Dec 09, 2019 | 42.47 | 42.56 | 41.60 | 41.63 | 2,144,068 | -1.29(-3.01%) |
Dec 06, 2019 | 43.19 | 43.57 | 42.88 | 42.92 | 1,471,069 | -0.10(-0.23%) |
Dec 05, 2019 | 42.66 | 43.10 | 42.20 | 43.02 | 4,396,647 | +0.49(+1.14%) |
Dec 04, 2019 | 42.94 | 43.47 | 42.36 | 42.53 | 2,013,119 | -0.30(-0.71%) |
Dec 03, 2019 | 43.03 | 43.43 | 42.68 | 42.84 | 1,299,401 | -0.58(-1.33%) |
Dec 02, 2019 | 44.49 | 44.65 | 43.41 | 43.42 | 1,544,838 | -0.98(-2.21%) |
Nov 29, 2019 | 44.70 | 44.88 | 44.31 | 44.40 | 512,813 | -0.31(-0.70%) |
Nov 27, 2019 | 44.66 | 45.07 | 44.60 | 44.71 | 1,130,283 | +0.04(+0.10%) |
Nov 26, 2019 | 44.80 | 44.80 | 44.33 | 44.66 | 1,152,479 | -0.06(-0.14%) |
Nov 25, 2019 | 44.23 | 44.95 | 44.23 | 44.73 | 1,225,132 | +0.51(+1.16%) |
Nov 22, 2019 | 44.53 | 44.53 | 43.83 | 44.21 | 1,189,043 | -0.23(-0.52%) |
Nov 21, 2019 | 44.10 | 44.62 | 44.00 | 44.44 | 1,000,861 | +0.33(+0.75%) |
Nov 20, 2019 | 44.09 | 44.53 | 43.82 | 44.11 | 1,440,637 | -0.17(-0.37%) |
Nov 19, 2019 | 45.24 | 45.33 | 44.06 | 44.28 | 2,027,925 | -0.90(-1.99%) |
Nov 18, 2019 | 46.30 | 46.64 | 44.99 | 45.18 | 1,426,032 | -1.40(-3.01%) |
Nov 15, 2019 | 47.64 | 47.76 | 46.46 | 46.58 | 1,253,363 | -0.68(-1.44%) |
Nov 14, 2019 | 47.30 | 47.59 | 47.12 | 47.26 | 891,343 | -0.24(-0.50%) |
Nov 13, 2019 | 47.53 | 47.72 | 47.18 | 47.50 | 493,153 | -0.25(-0.52%) |
Nov 12, 2019 | 47.58 | 48.03 | 47.34 | 47.75 | 1,000,708 | +0.28(+0.58%) |
Nov 11, 2019 | 47.52 | 47.83 | 47.30 | 47.47 | 874,113 | -0.30(-0.63%) |
Nov 08, 2019 | 47.62 | 47.88 | 47.43 | 47.77 | 1,068,798 | +0.19(+0.41%) |
Nov 07, 2019 | 48.12 | 48.26 | 47.38 | 47.58 | 716,614 | -0.15(-0.31%) |
Nov 06, 2019 | 47.44 | 47.76 | 47.05 | 47.73 | 1,190,063 | +0.13(+0.27%) |
Nov 05, 2019 | 46.78 | 47.64 | 46.73 | 47.60 | 2,332,935 | +0.94(+2.03%) |
Nov 04, 2019 | 46.51 | 46.75 | 46.22 | 46.65 | 1,179,332 | +0.53(+1.15%) |
Nov 01, 2019 | 46.03 | 46.33 | 45.70 | 46.12 | 1,379,277 | +0.55(+1.21%) |
Oct 31, 2019 | 46.25 | 46.25 | 45.14 | 45.57 | 2,334,692 | -0.64(-1.39%) |
Oct 30, 2019 | 44.66 | 46.41 | 44.47 | 46.21 | 1,880,919 | +1.28(+2.84%) |
Oct 29, 2019 | 45.18 | 46.25 | 44.56 | 44.94 | 4,239,152 | -1.94(-4.13%) |
Oct 28, 2019 | 46.64 | 46.99 | 45.98 | 46.87 | 2,405,658 | +0.26(+0.55%) |
Oct 25, 2019 | 46.29 | 47.14 | 46.29 | 46.62 | 1,278,126 | +0.14(+0.29%) |
Oct 24, 2019 | 46.58 | 46.70 | 45.96 | 46.48 | 792,515 | +0.06(+0.14%) |
Oct 23, 2019 | 47.07 | 47.19 | 46.12 | 46.42 | 1,309,610 | -0.81(-1.72%) |
Oct 22, 2019 | 46.69 | 47.49 | 46.01 | 47.23 | 1,487,650 | +0.58(+1.25%) |
Oct 21, 2019 | 46.93 | 47.27 | 46.39 | 46.65 | 1,607,880 | +0.08(+0.18%) |
Oct 18, 2019 | 45.73 | 46.60 | 45.42 | 46.56 | 1,954,163 | +0.90(+1.98%) |
Oct 17, 2019 | 44.96 | 45.81 | 44.96 | 45.66 | 1,097,945 | +1.10(+2.48%) |
Oct 16, 2019 | 44.07 | 44.71 | 44.07 | 44.55 | 1,539,234 | +0.33(+0.74%) |
Oct 15, 2019 | 43.57 | 44.35 | 43.33 | 44.23 | 1,015,381 | +0.66(+1.51%) |
Oct 14, 2019 | 43.48 | 43.83 | 43.22 | 43.57 | 823,047 | -0.24(-0.54%) |
Oct 11, 2019 | 42.98 | 44.29 | 42.94 | 43.81 | 1,387,348 | +1.51(+3.56%) |
Oct 10, 2019 | 41.50 | 42.60 | 41.50 | 42.30 | 1,144,141 | +0.80(+1.94%) |
Oct 09, 2019 | 41.62 | 41.71 | 41.03 | 41.50 | 1,101,346 | +0.20(+0.49%) |
Oct 08, 2019 | 40.91 | 41.77 | 40.85 | 41.30 | 1,465,441 | +0.10(+0.24%) |
Oct 07, 2019 | 41.31 | 41.97 | 41.14 | 41.20 | 1,436,587 | -0.35(-0.83%) |
Oct 04, 2019 | 41.11 | 41.62 | 41.07 | 41.54 | 1,586,183 | +0.47(+1.13%) |
Oct 03, 2019 | 41.08 | 41.17 | 40.26 | 41.08 | 1,706,722 | -0.17(-0.42%) |
Oct 02, 2019 | 42.20 | 42.34 | 40.97 | 41.25 | 1,824,012 | -1.48(-3.46%) |
Oct 01, 2019 | 43.91 | 44.61 | 42.69 | 42.73 | 788,020 | -0.82(-1.89%) |
Sep 30, 2019 | 43.51 | 43.91 | 43.38 | 43.55 | 1,064,150 | +0.05(+0.11%) |
Sep 27, 2019 | 43.53 | 43.78 | 42.94 | 43.51 | 1,004,359 | +0.16(+0.36%) |
Sep 26, 2019 | 43.65 | 43.74 | 43.05 | 43.35 | 1,117,416 | -0.45(-1.02%) |
Sep 25, 2019 | 43.24 | 43.84 | 43.02 | 43.80 | 850,628 | +0.57(+1.31%) |
Sep 24, 2019 | 43.77 | 44.03 | 42.81 | 43.23 | 999,252 | -0.37(-0.86%) |
Sep 23, 2019 | 42.90 | 43.78 | 42.77 | 43.61 | 951,017 | +0.26(+0.61%) |
Sep 20, 2019 | 44.35 | 44.48 | 43.23 | 43.34 | 2,160,995 | -0.92(-2.08%) |
Sep 19, 2019 | 44.63 | 44.79 | 44.14 | 44.26 | 1,064,188 | -0.28(-0.64%) |
Sep 18, 2019 | 44.71 | 44.96 | 43.90 | 44.55 | 1,036,320 | -0.33(-0.73%) |
Sep 17, 2019 | 44.27 | 45.01 | 43.88 | 44.87 | 1,629,145 | +0.37(+0.84%) |
Sep 16, 2019 | 45.59 | 45.65 | 44.38 | 44.50 | 2,479,730 | -1.36(-2.97%) |
Sep 13, 2019 | 47.39 | 47.41 | 45.80 | 45.86 | 2,462,040 | -1.34(-2.84%) |
Sep 12, 2019 | 47.04 | 47.27 | 46.03 | 47.20 | 1,805,109 | +0.79(+1.71%) |
Sep 11, 2019 | 45.57 | 46.44 | 45.06 | 46.41 | 2,475,468 | +1.02(+2.25%) |
Sep 10, 2019 | 44.73 | 45.49 | 44.59 | 45.39 | 2,661,598 | +0.57(+1.26%) |
Sep 09, 2019 | 43.90 | 44.94 | 43.72 | 44.82 | 1,340,579 | +1.18(+2.70%) |
Sep 06, 2019 | 43.69 | 43.93 | 43.41 | 43.64 | 1,111,938 | +0.17(+0.40%) |
Sep 05, 2019 | 42.75 | 43.72 | 42.63 | 43.47 | 1,189,143 | +1.20(+2.85%) |
Sep 04, 2019 | 42.10 | 42.41 | 41.83 | 42.26 | 698,376 | +0.64(+1.54%) |