Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.84 | 30.84 | 30.37 | 30.39 | 147,028 | -0.52(-1.68%) |
Aug 28, 2020 | 31.10 | 31.10 | 30.72 | 30.91 | 107,672 | +0.04(+0.14%) |
Aug 27, 2020 | 30.16 | 31.04 | 30.15 | 30.87 | 143,038 | +0.71(+2.37%) |
Aug 26, 2020 | 30.72 | 30.72 | 30.15 | 30.15 | 177,981 | -0.57(-1.86%) |
Aug 25, 2020 | 30.97 | 31.24 | 30.40 | 30.72 | 368,661 | +0.11(+0.37%) |
Aug 24, 2020 | 29.68 | 30.61 | 29.50 | 30.61 | 106,062 | +1.18(+4.01%) |
Aug 21, 2020 | 29.46 | 29.82 | 29.26 | 29.43 | 136,037 | -0.18(-0.60%) |
Aug 20, 2020 | 29.82 | 29.91 | 29.45 | 29.61 | 220,872 | -0.56(-1.87%) |
Aug 19, 2020 | 30.27 | 30.67 | 30.02 | 30.17 | 128,553 | +0.02(+0.06%) |
Aug 18, 2020 | 30.92 | 30.92 | 30.10 | 30.15 | 248,631 | -0.76(-2.45%) |
Aug 17, 2020 | 31.37 | 31.37 | 30.83 | 30.91 | 119,711 | -0.54(-1.71%) |
Aug 14, 2020 | 30.94 | 31.73 | 30.73 | 31.45 | 124,237 | +0.30(+0.96%) |
Aug 13, 2020 | 31.53 | 31.60 | 31.04 | 31.15 | 210,371 | -0.58(-1.83%) |
Aug 12, 2020 | 32.64 | 32.64 | 31.24 | 31.73 | 167,393 | -0.20(-0.63%) |
Aug 11, 2020 | 31.89 | 32.70 | 31.81 | 31.93 | 237,457 | +0.73(+2.34%) |
Aug 10, 2020 | 30.95 | 31.65 | 30.95 | 31.20 | 134,562 | +0.36(+1.17%) |
Aug 07, 2020 | 29.64 | 30.85 | 29.44 | 30.84 | 150,332 | +1.01(+3.40%) |
Aug 06, 2020 | 29.79 | 30.13 | 29.67 | 29.83 | 133,581 | -0.11(-0.35%) |
Aug 05, 2020 | 29.70 | 29.99 | 29.58 | 29.93 | 121,135 | +0.54(+1.83%) |
Aug 04, 2020 | 29.57 | 29.64 | 29.23 | 29.39 | 121,945 | -0.26(-0.86%) |
Aug 03, 2020 | 29.82 | 29.94 | 29.35 | 29.65 | 197,033 | -0.06(-0.21%) |
Jul 31, 2020 | 29.73 | 29.74 | 29.15 | 29.71 | 307,019 | -0.11(-0.35%) |
Jul 30, 2020 | 29.78 | 29.85 | 29.04 | 29.82 | 228,119 | -0.63(-2.06%) |
Jul 29, 2020 | 29.37 | 30.50 | 29.16 | 30.44 | 253,980 | +1.11(+3.79%) |
Jul 28, 2020 | 29.27 | 29.65 | 29.23 | 29.33 | 203,661 | -0.13(-0.45%) |
Jul 27, 2020 | 30.06 | 30.06 | 29.28 | 29.46 | 364,354 | -0.68(-2.25%) |
Jul 24, 2020 | 30.24 | 30.65 | 30.08 | 30.14 | 180,059 | -0.10(-0.32%) |
Jul 23, 2020 | 29.57 | 30.43 | 29.57 | 30.24 | 375,584 | +0.59(+1.99%) |
Jul 22, 2020 | 29.63 | 29.82 | 29.29 | 29.65 | 243,372 | -0.21(-0.71%) |
Jul 21, 2020 | 28.88 | 29.93 | 28.87 | 29.86 | 328,029 | +1.33(+4.66%) |
Jul 20, 2020 | 28.72 | 28.90 | 28.49 | 28.53 | 138,800 | -0.41(-1.43%) |
Jul 17, 2020 | 29.78 | 29.78 | 28.93 | 28.94 | 188,228 | -0.73(-2.47%) |
Jul 16, 2020 | 29.28 | 30.26 | 29.05 | 29.68 | 628,242 | +0.04(+0.12%) |
Jul 15, 2020 | 29.09 | 29.76 | 28.92 | 29.64 | 558,652 | +1.38(+4.90%) |
Jul 14, 2020 | 28.58 | 28.82 | 27.94 | 28.26 | 650,495 | -0.51(-1.78%) |
Jul 13, 2020 | 28.84 | 29.20 | 28.07 | 28.77 | 369,836 | +0.39(+1.37%) |
Jul 10, 2020 | 27.01 | 28.41 | 27.01 | 28.38 | 229,413 | +1.29(+4.75%) |
Jul 09, 2020 | 28.09 | 28.09 | 26.91 | 27.09 | 284,644 | -1.04(-3.70%) |
Jul 08, 2020 | 28.06 | 28.46 | 27.62 | 28.13 | 295,296 | +0.05(+0.19%) |
Jul 07, 2020 | 28.77 | 28.77 | 27.97 | 28.08 | 146,015 | -1.02(-3.51%) |
Jul 06, 2020 | 29.41 | 29.93 | 28.86 | 29.10 | 178,910 | +0.38(+1.32%) |
Jul 02, 2020 | 29.54 | 29.97 | 28.64 | 28.72 | 312,692 | -0.09(-0.31%) |
Jul 01, 2020 | 29.94 | 29.94 | 28.76 | 28.81 | 149,544 | -1.00(-3.34%) |
Jun 30, 2020 | 28.93 | 30.01 | 28.93 | 29.81 | 317,786 | +0.67(+2.30%) |
Jun 29, 2020 | 28.79 | 29.46 | 28.63 | 29.14 | 149,723 | +0.74(+2.61%) |
Jun 26, 2020 | 29.55 | 29.55 | 28.33 | 28.40 | 455,423 | -1.83(-6.06%) |
Jun 25, 2020 | 29.12 | 30.31 | 29.08 | 30.23 | 710,285 | +0.93(+3.19%) |
Jun 24, 2020 | 30.41 | 30.41 | 29.21 | 29.30 | 254,817 | -1.61(-5.22%) |
Jun 23, 2020 | 31.53 | 31.89 | 30.89 | 30.91 | 454,685 | -0.09(-0.28%) |
Jun 22, 2020 | 30.81 | 31.32 | 30.51 | 31.00 | 240,703 | -0.11(-0.37%) |
Jun 19, 2020 | 32.19 | 32.19 | 30.54 | 31.11 | 411,287 | -0.35(-1.12%) |
Jun 18, 2020 | 30.95 | 32.01 | 30.87 | 31.47 | 166,330 | +0.08(+0.25%) |
Jun 17, 2020 | 32.31 | 32.39 | 31.33 | 31.39 | 271,267 | -0.87(-2.70%) |
Jun 16, 2020 | 32.96 | 32.96 | 31.53 | 32.26 | 451,281 | +0.94(+3.01%) |
Jun 15, 2020 | 29.39 | 31.48 | 29.28 | 31.32 | 365,208 | +0.54(+1.77%) |
Jun 12, 2020 | 31.25 | 31.25 | 29.80 | 30.77 | 285,784 | +1.09(+3.68%) |
Jun 11, 2020 | 30.44 | 31.10 | 29.62 | 29.68 | 382,768 | -2.97(-9.11%) |
Jun 10, 2020 | 34.68 | 34.68 | 32.61 | 32.65 | 224,782 | -2.26(-6.49%) |
Jun 09, 2020 | 34.81 | 35.36 | 34.36 | 34.92 | 237,775 | -0.95(-2.66%) |
Jun 08, 2020 | 35.76 | 36.10 | 35.13 | 35.87 | 264,254 | +1.13(+3.25%) |
Jun 05, 2020 | 35.46 | 36.03 | 34.52 | 34.74 | 264,284 | +1.74(+5.27%) |
Jun 04, 2020 | 31.79 | 33.01 | 31.37 | 33.00 | 472,857 | +1.17(+3.68%) |
Jun 03, 2020 | 30.96 | 32.10 | 30.90 | 31.83 | 695,721 | +1.64(+5.45%) |
Jun 02, 2020 | 30.62 | 30.88 | 29.90 | 30.19 | 217,938 | -0.07(-0.23%) |
Jun 01, 2020 | 29.98 | 30.54 | 29.71 | 30.26 | 328,139 | +0.54(+1.82%) |
May 29, 2020 | 30.06 | 30.25 | 29.50 | 29.71 | 270,459 | -0.79(-2.58%) |
May 28, 2020 | 32.05 | 32.16 | 30.39 | 30.50 | 749,060 | -0.95(-3.03%) |
May 27, 2020 | 30.89 | 31.48 | 30.15 | 31.45 | 474,929 | +2.05(+6.96%) |
May 26, 2020 | 28.42 | 29.81 | 28.42 | 29.41 | 158,339 | +2.22(+8.17%) |
May 22, 2020 | 27.29 | 27.60 | 26.85 | 27.19 | 140,318 | -0.14(-0.51%) |
May 21, 2020 | 27.40 | 27.75 | 27.24 | 27.33 | 115,799 | -0.15(-0.54%) |
May 20, 2020 | 26.87 | 27.56 | 26.87 | 27.47 | 288,750 | +1.15(+4.35%) |
May 19, 2020 | 27.32 | 27.33 | 26.33 | 26.33 | 411,470 | -1.10(-4.02%) |
May 18, 2020 | 26.40 | 27.61 | 26.40 | 27.43 | 238,026 | +2.20(+8.73%) |
May 15, 2020 | 25.20 | 25.58 | 24.88 | 25.23 | 129,340 | -0.30(-1.16%) |
May 14, 2020 | 24.05 | 25.69 | 23.58 | 25.52 | 593,639 | +0.81(+3.29%) |
May 13, 2020 | 25.82 | 25.82 | 24.33 | 24.71 | 126,301 | -1.34(-5.14%) |
May 12, 2020 | 27.54 | 27.54 | 26.03 | 26.05 | 166,082 | -1.26(-4.61%) |
May 11, 2020 | 27.96 | 27.96 | 27.03 | 27.31 | 579,918 | -1.08(-3.82%) |
May 08, 2020 | 27.92 | 28.46 | 27.87 | 28.39 | 107,497 | +1.07(+3.90%) |
May 07, 2020 | 27.20 | 28.17 | 27.20 | 27.33 | 122,952 | +0.51(+1.89%) |
May 06, 2020 | 27.71 | 27.84 | 26.78 | 26.82 | 142,341 | -0.59(-2.17%) |
May 05, 2020 | 28.35 | 28.75 | 27.36 | 27.41 | 95,857 | -0.41(-1.48%) |
May 04, 2020 | 27.57 | 27.90 | 27.19 | 27.82 | 140,941 | -0.29(-1.03%) |
May 01, 2020 | 28.68 | 28.68 | 27.82 | 28.11 | 198,299 | -1.36(-4.63%) |
Apr 30, 2020 | 29.91 | 29.96 | 29.21 | 29.48 | 133,383 | -1.24(-4.04%) |
Apr 29, 2020 | 30.18 | 31.12 | 29.88 | 30.72 | 104,470 | +1.53(+5.24%) |
Apr 28, 2020 | 29.65 | 30.14 | 29.12 | 29.19 | 131,624 | +0.50(+1.74%) |
Apr 27, 2020 | 27.40 | 28.84 | 27.22 | 28.69 | 76,906 | +1.68(+6.22%) |
Apr 24, 2020 | 26.58 | 27.26 | 26.27 | 27.01 | 73,761 | +0.61(+2.32%) |
Apr 23, 2020 | 26.10 | 26.93 | 26.10 | 26.40 | 140,536 | +0.38(+1.44%) |
Apr 22, 2020 | 26.55 | 26.97 | 25.93 | 26.02 | 78,386 | +0.07(+0.27%) |
Apr 21, 2020 | 25.90 | 26.39 | 25.69 | 25.95 | 165,431 | -0.80(-3.01%) |
Apr 20, 2020 | 26.10 | 27.36 | 25.77 | 26.76 | 128,745 | +0.01(+0.03%) |
Apr 17, 2020 | 25.49 | 26.90 | 25.49 | 26.75 | 166,049 | +2.35(+9.64%) |
Apr 16, 2020 | 25.38 | 25.38 | 24.13 | 24.40 | 182,375 | -0.93(-3.66%) |
Apr 15, 2020 | 26.04 | 26.04 | 25.22 | 25.32 | 154,898 | -1.79(-6.61%) |
Apr 14, 2020 | 28.30 | 28.41 | 26.71 | 27.12 | 298,810 | -0.41(-1.49%) |
Apr 13, 2020 | 29.04 | 29.04 | 27.34 | 27.53 | 81,650 | -1.46(-5.04%) |
Apr 09, 2020 | 27.89 | 29.17 | 27.89 | 28.99 | 209,849 | +1.99(+7.39%) |
Apr 08, 2020 | 26.15 | 27.12 | 25.76 | 26.99 | 181,966 | +1.34(+5.21%) |
Apr 07, 2020 | 26.28 | 27.11 | 25.55 | 25.66 | 158,815 | +0.60(+2.41%) |
Apr 06, 2020 | 24.02 | 25.23 | 24.02 | 25.05 | 291,667 | +2.15(+9.39%) |
Apr 03, 2020 | 23.78 | 24.05 | 22.60 | 22.90 | 163,876 | -1.10(-4.59%) |
Apr 02, 2020 | 23.41 | 24.60 | 23.32 | 24.00 | 266,210 | +0.45(+1.89%) |
Apr 01, 2020 | 24.06 | 24.10 | 23.31 | 23.56 | 106,462 | -1.72(-6.81%) |
Mar 31, 2020 | 26.04 | 26.32 | 24.94 | 25.28 | 329,061 | -0.96(-3.67%) |
Mar 30, 2020 | 26.29 | 26.36 | 25.49 | 26.24 | 157,293 | -0.04(-0.13%) |
Mar 27, 2020 | 25.98 | 27.11 | 25.63 | 26.28 | 215,338 | -0.78(-2.88%) |
Mar 26, 2020 | 24.82 | 27.31 | 24.76 | 27.06 | 231,711 | +2.48(+10.11%) |
Mar 25, 2020 | 24.57 | 25.59 | 23.43 | 24.57 | 318,463 | +0.37(+1.52%) |
Mar 24, 2020 | 22.94 | 24.25 | 22.69 | 24.20 | 82,303 | +2.62(+12.11%) |
Mar 23, 2020 | 23.61 | 23.61 | 21.32 | 21.59 | 134,302 | -2.31(-9.67%) |
Mar 20, 2020 | 25.21 | 25.23 | 23.63 | 23.90 | 81,756 | -1.08(-4.33%) |
Mar 19, 2020 | 23.36 | 25.47 | 22.52 | 24.98 | 132,129 | +1.30(+5.48%) |
Mar 18, 2020 | 24.25 | 24.85 | 23.03 | 23.68 | 192,684 | -2.41(-9.23%) |
Mar 17, 2020 | 25.09 | 26.09 | 23.76 | 26.09 | 102,737 | +1.64(+6.69%) |
Mar 16, 2020 | 24.30 | 26.18 | 23.57 | 24.46 | 150,834 | -4.00(-14.06%) |
Mar 13, 2020 | 27.32 | 28.49 | 26.16 | 28.46 | 196,423 | +3.13(+12.34%) |
Mar 12, 2020 | 25.58 | 27.28 | 24.78 | 25.33 | 343,444 | -2.60(-9.30%) |
Mar 11, 2020 | 28.83 | 29.09 | 27.52 | 27.93 | 154,165 | -1.97(-6.60%) |
Mar 10, 2020 | 29.25 | 29.98 | 27.95 | 29.90 | 133,768 | +2.02(+7.24%) |
Mar 09, 2020 | 29.49 | 30.00 | 27.65 | 27.88 | 348,437 | -4.90(-14.95%) |
Mar 06, 2020 | 32.79 | 33.76 | 32.17 | 32.79 | 133,027 | -1.62(-4.71%) |
Mar 05, 2020 | 35.41 | 35.41 | 33.99 | 34.41 | 129,439 | -2.18(-5.96%) |
Mar 04, 2020 | 36.39 | 36.63 | 35.40 | 36.59 | 127,080 | +0.75(+2.10%) |
Mar 03, 2020 | 37.49 | 37.65 | 35.56 | 35.83 | 145,327 | -1.66(-4.43%) |
Mar 02, 2020 | 35.90 | 37.50 | 35.32 | 37.50 | 97,189 | +1.72(+4.82%) |
Feb 28, 2020 | 35.51 | 36.20 | 34.97 | 35.77 | 158,085 | -1.07(-2.89%) |
Feb 27, 2020 | 37.58 | 38.49 | 36.84 | 36.84 | 175,175 | -1.79(-4.64%) |
Feb 26, 2020 | 39.53 | 39.73 | 38.63 | 38.63 | 65,395 | -0.63(-1.61%) |
Feb 25, 2020 | 41.18 | 41.18 | 39.17 | 39.26 | 186,661 | -1.77(-4.31%) |
Feb 24, 2020 | 40.92 | 41.29 | 40.84 | 41.03 | 57,842 | -1.24(-2.93%) |
Feb 21, 2020 | 42.49 | 42.49 | 41.96 | 42.27 | 38,337 | -0.51(-1.19%) |
Feb 20, 2020 | 42.28 | 42.93 | 42.28 | 42.78 | 63,066 | +0.38(+0.90%) |
Feb 19, 2020 | 42.22 | 42.49 | 42.22 | 42.40 | 76,137 | +0.32(+0.76%) |
Feb 18, 2020 | 42.43 | 42.56 | 41.75 | 42.08 | 53,298 | -0.57(-1.34%) |
Feb 14, 2020 | 42.80 | 42.83 | 42.47 | 42.65 | 56,351 | -0.21(-0.49%) |
Feb 13, 2020 | 42.44 | 42.88 | 42.44 | 42.86 | 47,951 | +0.26(+0.61%) |
Feb 12, 2020 | 42.80 | 43.03 | 42.49 | 42.60 | 45,009 | +0.06(+0.14%) |
Feb 11, 2020 | 42.46 | 42.81 | 42.46 | 42.54 | 65,049 | +0.29(+0.68%) |
Feb 10, 2020 | 42.10 | 42.25 | 41.97 | 42.25 | 38,104 | +0.00(+0.00%) |
Feb 07, 2020 | 42.24 | 42.32 | 42.03 | 42.25 | 53,811 | -0.22(-0.51%) |
Feb 06, 2020 | 43.08 | 43.20 | 42.47 | 42.47 | 34,402 | -0.44(-1.03%) |
Feb 05, 2020 | 42.49 | 42.96 | 42.49 | 42.91 | 69,833 | +0.93(+2.21%) |
Feb 04, 2020 | 42.06 | 42.27 | 41.96 | 41.98 | 65,062 | +0.52(+1.25%) |
Feb 03, 2020 | 41.26 | 41.73 | 41.26 | 41.46 | 53,558 | +0.49(+1.20%) |
Jan 31, 2020 | 41.37 | 41.37 | 40.83 | 40.97 | 169,864 | -0.71(-1.70%) |
Jan 30, 2020 | 41.08 | 41.70 | 40.70 | 41.68 | 401,051 | +0.24(+0.58%) |
Jan 29, 2020 | 42.00 | 42.16 | 41.40 | 41.44 | 51,602 | -0.50(-1.20%) |
Jan 28, 2020 | 41.81 | 42.23 | 41.70 | 41.94 | 65,219 | +0.40(+0.96%) |
Jan 27, 2020 | 41.34 | 41.82 | 40.80 | 41.54 | 128,073 | -0.65(-1.54%) |
Jan 24, 2020 | 42.89 | 42.89 | 41.84 | 42.19 | 85,798 | -0.74(-1.71%) |
Jan 23, 2020 | 42.73 | 43.00 | 42.33 | 42.93 | 119,065 | +0.09(+0.20%) |
Jan 22, 2020 | 42.90 | 42.94 | 42.70 | 42.84 | 41,289 | +0.09(+0.20%) |
Jan 21, 2020 | 42.94 | 43.12 | 42.74 | 42.75 | 54,583 | -0.46(-1.06%) |
Jan 17, 2020 | 43.28 | 43.33 | 43.09 | 43.21 | 72,287 | +0.15(+0.34%) |
Jan 16, 2020 | 42.70 | 43.07 | 42.51 | 43.07 | 76,650 | +0.48(+1.12%) |
Jan 15, 2020 | 43.05 | 43.05 | 42.39 | 42.59 | 164,905 | -0.87(-1.99%) |
Jan 14, 2020 | 43.29 | 43.70 | 43.23 | 43.46 | 67,362 | +0.13(+0.30%) |
Jan 13, 2020 | 43.28 | 43.33 | 42.97 | 43.33 | 56,325 | +0.20(+0.46%) |
Jan 10, 2020 | 43.59 | 43.59 | 43.07 | 43.13 | 40,878 | -0.42(-0.95%) |
Jan 09, 2020 | 43.65 | 43.68 | 43.39 | 43.54 | 49,469 | +0.19(+0.44%) |
Jan 08, 2020 | 43.13 | 43.54 | 43.13 | 43.35 | 113,208 | +0.25(+0.58%) |
Jan 07, 2020 | 43.27 | 43.33 | 42.97 | 43.10 | 60,928 | -0.31(-0.72%) |
Jan 06, 2020 | 43.39 | 43.46 | 43.11 | 43.41 | 60,064 | -0.43(-0.99%) |
Jan 03, 2020 | 43.72 | 43.98 | 43.47 | 43.84 | 70,439 | -0.42(-0.96%) |
Jan 02, 2020 | 44.29 | 44.29 | 43.85 | 44.27 | 93,313 | +0.13(+0.29%) |
Dec 31, 2019 | 44.04 | 44.23 | 44.02 | 44.14 | 130,948 | +0.03(+0.08%) |
Dec 30, 2019 | 44.38 | 44.43 | 44.07 | 44.10 | 72,433 | -0.03(-0.08%) |
Dec 27, 2019 | 44.43 | 44.43 | 44.11 | 44.14 | 59,123 | -0.23(-0.53%) |
Dec 26, 2019 | 44.24 | 44.46 | 44.23 | 44.37 | 42,627 | +0.16(+0.37%) |
Dec 24, 2019 | 44.18 | 44.23 | 44.07 | 44.21 | 60,162 | +0.10(+0.22%) |
Dec 23, 2019 | 44.41 | 44.41 | 44.04 | 44.11 | 70,155 | -0.18(-0.41%) |
Dec 20, 2019 | 44.43 | 44.59 | 44.05 | 44.30 | 176,792 | +0.06(+0.14%) |
Dec 19, 2019 | 44.36 | 44.42 | 44.17 | 44.23 | 188,138 | -0.11(-0.25%) |
Dec 18, 2019 | 44.65 | 44.65 | 44.26 | 44.35 | 67,496 | -0.22(-0.49%) |
Dec 17, 2019 | 44.26 | 44.67 | 44.18 | 44.56 | 129,398 | +0.34(+0.76%) |
Dec 16, 2019 | 44.42 | 44.49 | 44.20 | 44.23 | 61,932 | +0.23(+0.52%) |
Dec 13, 2019 | 44.25 | 44.52 | 43.89 | 44.00 | 402,617 | -0.31(-0.70%) |
Dec 12, 2019 | 42.97 | 44.38 | 42.97 | 44.31 | 82,941 | +1.35(+3.14%) |
Dec 11, 2019 | 43.28 | 43.37 | 42.90 | 42.96 | 119,310 | -0.28(-0.66%) |
Dec 10, 2019 | 43.00 | 43.39 | 42.92 | 43.24 | 38,423 | +0.16(+0.38%) |
Dec 09, 2019 | 42.93 | 43.19 | 42.93 | 43.08 | 350,846 | +0.03(+0.06%) |
Dec 06, 2019 | 42.84 | 43.23 | 42.84 | 43.05 | 135,835 | +0.54(+1.27%) |
Dec 05, 2019 | 42.48 | 42.58 | 42.35 | 42.51 | 82,783 | +0.20(+0.47%) |
Dec 04, 2019 | 42.05 | 42.45 | 41.94 | 42.31 | 74,175 | +0.46(+1.11%) |
Dec 03, 2019 | 41.91 | 41.91 | 41.54 | 41.85 | 38,308 | -0.64(-1.50%) |
Dec 02, 2019 | 42.94 | 43.10 | 42.45 | 42.48 | 74,289 | -0.22(-0.52%) |
Nov 29, 2019 | 42.85 | 43.00 | 42.67 | 42.71 | 43,066 | -0.22(-0.52%) |
Nov 27, 2019 | 42.77 | 42.98 | 42.71 | 42.93 | 76,589 | +0.30(+0.71%) |
Nov 26, 2019 | 42.80 | 42.81 | 42.55 | 42.63 | 63,523 | -0.23(-0.54%) |
Nov 25, 2019 | 42.69 | 42.97 | 42.64 | 42.86 | 154,670 | +0.27(+0.65%) |
Nov 22, 2019 | 42.28 | 42.69 | 42.28 | 42.59 | 67,161 | +0.32(+0.75%) |
Nov 21, 2019 | 42.40 | 42.41 | 42.06 | 42.27 | 76,070 | +0.02(+0.04%) |
Nov 20, 2019 | 42.23 | 42.42 | 41.96 | 42.25 | 73,624 | -0.15(-0.36%) |
Nov 19, 2019 | 42.42 | 42.48 | 42.23 | 42.41 | 56,319 | +0.05(+0.12%) |
Nov 18, 2019 | 42.29 | 42.42 | 42.15 | 42.35 | 86,019 | -0.03(-0.08%) |
Nov 15, 2019 | 42.41 | 42.48 | 42.25 | 42.39 | 188,446 | +0.16(+0.39%) |
Nov 14, 2019 | 42.12 | 42.25 | 41.99 | 42.23 | 203,231 | -0.04(-0.10%) |
Nov 13, 2019 | 42.28 | 42.51 | 42.06 | 42.27 | 181,719 | -0.36(-0.85%) |
Nov 12, 2019 | 42.65 | 42.85 | 42.48 | 42.63 | 74,669 | -0.01(-0.02%) |
Nov 11, 2019 | 42.61 | 42.84 | 42.53 | 42.64 | 166,817 | -0.22(-0.52%) |
Nov 08, 2019 | 42.79 | 42.92 | 42.59 | 42.86 | 47,722 | +0.01(+0.02%) |
Nov 07, 2019 | 42.90 | 43.26 | 42.74 | 42.85 | 242,808 | +0.28(+0.67%) |
Nov 06, 2019 | 42.59 | 42.63 | 42.29 | 42.57 | 125,761 | -0.10(-0.24%) |
Nov 05, 2019 | 42.47 | 42.92 | 42.47 | 42.67 | 131,165 | +0.42(+1.00%) |
Nov 04, 2019 | 41.94 | 42.29 | 41.94 | 42.25 | 88,858 | +0.70(+1.67%) |
Nov 01, 2019 | 41.20 | 41.56 | 41.13 | 41.56 | 111,857 | +0.73(+1.79%) |
Oct 31, 2019 | 41.07 | 41.07 | 40.42 | 40.83 | 48,155 | -0.49(-1.19%) |
Oct 30, 2019 | 41.62 | 41.62 | 41.11 | 41.32 | 72,771 | -0.38(-0.91%) |
Oct 29, 2019 | 41.40 | 41.84 | 41.10 | 41.69 | 67,435 | +0.21(+0.50%) |
Oct 28, 2019 | 41.36 | 41.61 | 41.36 | 41.49 | 149,222 | +0.34(+0.84%) |
Oct 25, 2019 | 40.73 | 41.32 | 40.73 | 41.14 | 87,181 | +0.38(+0.93%) |
Oct 24, 2019 | 41.06 | 41.06 | 40.59 | 40.77 | 33,797 | -0.28(-0.69%) |
Oct 23, 2019 | 40.86 | 41.05 | 40.73 | 41.05 | 71,474 | +0.12(+0.29%) |
Oct 22, 2019 | 40.70 | 41.32 | 40.39 | 40.93 | 60,576 | +0.15(+0.36%) |
Oct 21, 2019 | 40.18 | 40.85 | 40.18 | 40.78 | 147,465 | +0.60(+1.50%) |
Oct 18, 2019 | 39.74 | 40.33 | 39.74 | 40.18 | 100,334 | +0.31(+0.78%) |
Oct 17, 2019 | 40.16 | 40.16 | 39.65 | 39.87 | 80,873 | -0.11(-0.28%) |
Oct 16, 2019 | 40.05 | 40.38 | 39.81 | 39.98 | 64,501 | +0.05(+0.13%) |
Oct 15, 2019 | 39.49 | 40.11 | 39.35 | 39.93 | 113,985 | +0.64(+1.62%) |
Oct 14, 2019 | 39.13 | 39.41 | 38.98 | 39.30 | 56,287 | -0.03(-0.07%) |
Oct 11, 2019 | 39.37 | 39.81 | 39.32 | 39.32 | 97,657 | +0.64(+1.64%) |
Oct 10, 2019 | 38.33 | 38.92 | 38.33 | 38.69 | 108,719 | +0.47(+1.24%) |
Oct 09, 2019 | 38.29 | 38.40 | 38.02 | 38.21 | 110,704 | +0.19(+0.50%) |
Oct 08, 2019 | 38.53 | 38.53 | 37.99 | 38.02 | 101,713 | -0.95(-2.45%) |
Oct 07, 2019 | 38.95 | 39.36 | 38.95 | 38.98 | 89,154 | -0.11(-0.29%) |
Oct 04, 2019 | 38.56 | 39.10 | 38.34 | 39.09 | 119,772 | +0.62(+1.61%) |
Oct 03, 2019 | 38.22 | 38.47 | 37.67 | 38.47 | 168,668 | +0.09(+0.22%) |
Oct 02, 2019 | 38.70 | 38.74 | 38.17 | 38.39 | 116,242 | -0.58(-1.50%) |
Oct 01, 2019 | 40.23 | 40.37 | 38.95 | 38.97 | 78,200 | -1.03(-2.58%) |
Sep 30, 2019 | 40.23 | 40.23 | 39.94 | 40.00 | 114,140 | -0.10(-0.26%) |
Sep 27, 2019 | 40.20 | 40.63 | 39.92 | 40.10 | 71,816 | +0.23(+0.58%) |
Sep 26, 2019 | 40.16 | 40.16 | 39.84 | 39.87 | 101,693 | -0.33(-0.81%) |
Sep 25, 2019 | 39.75 | 40.31 | 39.75 | 40.20 | 54,471 | +0.54(+1.36%) |
Sep 24, 2019 | 40.22 | 40.22 | 39.45 | 39.66 | 117,047 | -0.47(-1.17%) |
Sep 23, 2019 | 39.76 | 40.25 | 39.66 | 40.13 | 184,108 | +0.09(+0.21%) |
Sep 20, 2019 | 40.29 | 40.47 | 39.99 | 40.04 | 125,018 | -0.19(-0.47%) |
Sep 19, 2019 | 40.48 | 40.72 | 40.16 | 40.23 | 216,081 | -0.32(-0.78%) |
Sep 18, 2019 | 40.08 | 40.67 | 39.99 | 40.54 | 149,778 | +0.29(+0.72%) |
Sep 17, 2019 | 40.39 | 40.39 | 39.90 | 40.25 | 103,911 | -0.36(-0.89%) |
Sep 16, 2019 | 40.25 | 40.63 | 40.06 | 40.62 | 130,723 | +0.02(+0.05%) |
Sep 13, 2019 | 40.54 | 40.84 | 40.31 | 40.60 | 180,138 | +0.43(+1.06%) |
Sep 12, 2019 | 39.67 | 40.33 | 39.38 | 40.17 | 192,625 | +0.11(+0.28%) |
Sep 11, 2019 | 39.87 | 40.08 | 39.22 | 40.06 | 155,953 | +0.26(+0.64%) |
Sep 10, 2019 | 39.19 | 39.80 | 39.19 | 39.80 | 226,499 | +0.72(+1.85%) |
Sep 09, 2019 | 38.09 | 39.22 | 37.98 | 39.08 | 197,409 | +1.27(+3.36%) |
Sep 06, 2019 | 37.90 | 38.04 | 37.71 | 37.81 | 130,647 | -0.08(-0.20%) |
Sep 05, 2019 | 37.50 | 38.23 | 37.50 | 37.88 | 154,990 | +0.96(+2.61%) |
Sep 04, 2019 | 36.88 | 36.99 | 36.68 | 36.92 | 162,353 | +0.35(+0.96%) |