Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.91 | 49.00 | 47.13 | 48.41 | 697,627 | +0.75(+1.58%) |
Sep 29, 2020 | 47.07 | 47.94 | 46.73 | 47.66 | 478,478 | +0.54(+1.15%) |
Sep 28, 2020 | 47.39 | 47.54 | 46.56 | 47.12 | 574,631 | -0.02(-0.03%) |
Sep 25, 2020 | 46.02 | 47.24 | 45.88 | 47.14 | 411,919 | +0.98(+2.12%) |
Sep 24, 2020 | 45.43 | 46.21 | 44.51 | 46.16 | 532,156 | +0.73(+1.60%) |
Sep 23, 2020 | 46.28 | 46.43 | 45.39 | 45.43 | 350,121 | -0.93(-2.00%) |
Sep 22, 2020 | 46.27 | 46.61 | 45.79 | 46.36 | 492,840 | -0.06(-0.14%) |
Sep 21, 2020 | 46.00 | 46.68 | 45.43 | 46.43 | 281,202 | -0.13(-0.28%) |
Sep 18, 2020 | 46.43 | 47.03 | 46.27 | 46.56 | 954,251 | +0.10(+0.21%) |
Sep 17, 2020 | 46.83 | 47.06 | 46.02 | 46.46 | 455,313 | -0.97(-2.04%) |
Sep 16, 2020 | 47.82 | 48.28 | 46.56 | 47.43 | 628,655 | -0.47(-0.98%) |
Sep 15, 2020 | 48.56 | 49.77 | 47.74 | 47.90 | 944,505 | +0.89(+1.89%) |
Sep 14, 2020 | 47.07 | 47.23 | 46.64 | 47.01 | 908,835 | +0.31(+0.66%) |
Sep 11, 2020 | 46.43 | 46.75 | 45.73 | 46.70 | 1,086,645 | +0.54(+1.17%) |
Sep 10, 2020 | 45.87 | 46.50 | 45.54 | 46.16 | 492,601 | +0.38(+0.83%) |
Sep 09, 2020 | 44.99 | 46.57 | 44.91 | 45.78 | 634,758 | +1.16(+2.61%) |
Sep 08, 2020 | 45.30 | 45.83 | 44.53 | 44.62 | 535,417 | -0.62(-1.37%) |
Sep 04, 2020 | 46.83 | 46.91 | 43.87 | 45.24 | 929,358 | -1.34(-2.88%) |
Sep 03, 2020 | 47.28 | 47.66 | 46.32 | 46.58 | 2,311,611 | -0.78(-1.64%) |
Sep 02, 2020 | 48.33 | 48.38 | 47.26 | 47.36 | 1,492,604 | -0.88(-1.82%) |
Sep 01, 2020 | 48.76 | 49.00 | 47.28 | 48.24 | 860,939 | -0.47(-0.96%) |
Aug 31, 2020 | 48.90 | 49.12 | 48.35 | 48.70 | 630,224 | -0.02(-0.05%) |
Aug 28, 2020 | 49.29 | 49.40 | 48.41 | 48.73 | 433,964 | -0.29(-0.59%) |
Aug 27, 2020 | 49.21 | 49.44 | 48.37 | 49.02 | 914,418 | +0.17(+0.35%) |
Aug 26, 2020 | 49.24 | 49.29 | 48.17 | 48.85 | 877,996 | -0.61(-1.24%) |
Aug 25, 2020 | 49.96 | 50.10 | 48.95 | 49.46 | 471,511 | -0.48(-0.95%) |
Aug 24, 2020 | 50.13 | 50.36 | 48.78 | 49.94 | 533,972 | -0.15(-0.29%) |
Aug 21, 2020 | 50.14 | 50.51 | 49.81 | 50.09 | 535,024 | -0.05(-0.10%) |
Aug 20, 2020 | 49.96 | 50.43 | 49.79 | 50.13 | 326,528 | -0.14(-0.27%) |
Aug 19, 2020 | 50.74 | 50.78 | 50.17 | 50.27 | 594,171 | -0.40(-0.80%) |
Aug 18, 2020 | 50.67 | 50.88 | 50.29 | 50.67 | 388,975 | +0.23(+0.46%) |
Aug 17, 2020 | 50.45 | 50.72 | 50.09 | 50.44 | 339,361 | +0.10(+0.21%) |
Aug 14, 2020 | 50.47 | 50.62 | 49.73 | 50.34 | 534,529 | -0.25(-0.49%) |
Aug 13, 2020 | 50.67 | 51.24 | 50.29 | 50.59 | 450,186 | -0.09(-0.18%) |
Aug 12, 2020 | 50.05 | 51.76 | 50.05 | 50.67 | 530,270 | +0.78(+1.55%) |
Aug 11, 2020 | 50.87 | 50.99 | 48.90 | 49.90 | 1,153,486 | -1.41(-2.75%) |
Aug 10, 2020 | 51.01 | 52.01 | 50.94 | 51.31 | 618,746 | +0.31(+0.60%) |
Aug 07, 2020 | 50.44 | 51.50 | 50.30 | 51.01 | 552,363 | +0.50(+0.99%) |
Aug 06, 2020 | 50.38 | 50.73 | 50.13 | 50.51 | 518,098 | +0.04(+0.08%) |
Aug 05, 2020 | 50.40 | 50.97 | 50.02 | 50.46 | 776,651 | +0.21(+0.41%) |
Aug 04, 2020 | 49.60 | 50.51 | 49.52 | 50.26 | 635,107 | +0.66(+1.34%) |
Aug 03, 2020 | 49.76 | 49.91 | 49.23 | 49.59 | 502,600 | -0.17(-0.34%) |
Jul 31, 2020 | 50.10 | 50.55 | 48.40 | 49.76 | 1,545,968 | -0.34(-0.67%) |
Jul 30, 2020 | 49.66 | 50.51 | 49.46 | 50.10 | 883,765 | +0.06(+0.13%) |
Jul 29, 2020 | 48.61 | 50.61 | 48.50 | 50.03 | 1,080,142 | +1.32(+2.71%) |
Jul 28, 2020 | 48.33 | 49.16 | 48.21 | 48.71 | 963,226 | +0.51(+1.06%) |
Jul 27, 2020 | 48.06 | 48.59 | 47.69 | 48.20 | 877,868 | +0.26(+0.55%) |
Jul 24, 2020 | 47.02 | 47.94 | 46.53 | 47.94 | 880,356 | +1.03(+2.20%) |
Jul 23, 2020 | 47.17 | 47.79 | 46.61 | 46.91 | 883,528 | +0.11(+0.24%) |
Jul 22, 2020 | 46.12 | 46.89 | 45.98 | 46.79 | 669,107 | +0.47(+1.02%) |
Jul 21, 2020 | 46.28 | 46.51 | 45.85 | 46.32 | 713,089 | +0.14(+0.29%) |
Jul 20, 2020 | 46.75 | 46.98 | 45.70 | 46.18 | 510,993 | -0.57(-1.22%) |
Jul 17, 2020 | 47.60 | 47.72 | 46.44 | 46.75 | 909,606 | -0.22(-0.46%) |
Jul 16, 2020 | 46.66 | 47.24 | 46.27 | 46.97 | 595,156 | +0.35(+0.76%) |
Jul 15, 2020 | 46.67 | 47.24 | 46.49 | 46.62 | 954,014 | +0.54(+1.18%) |
Jul 14, 2020 | 44.61 | 46.40 | 44.44 | 46.07 | 1,075,835 | +1.32(+2.95%) |
Jul 13, 2020 | 44.77 | 45.31 | 44.22 | 44.75 | 997,289 | +0.79(+1.80%) |
Jul 10, 2020 | 43.69 | 44.23 | 43.28 | 43.96 | 878,857 | +0.38(+0.86%) |
Jul 09, 2020 | 43.90 | 44.03 | 43.07 | 43.58 | 424,911 | -0.37(-0.84%) |
Jul 08, 2020 | 42.56 | 44.17 | 42.54 | 43.95 | 598,959 | +1.33(+3.12%) |
Jul 07, 2020 | 42.19 | 42.91 | 42.02 | 42.62 | 287,162 | +0.17(+0.40%) |
Jul 06, 2020 | 43.20 | 43.75 | 42.10 | 42.46 | 355,623 | -0.54(-1.25%) |
Jul 02, 2020 | 42.37 | 43.14 | 41.97 | 42.99 | 493,489 | +0.98(+2.32%) |
Jul 01, 2020 | 41.62 | 42.50 | 41.34 | 42.02 | 488,076 | +0.99(+2.42%) |
Jun 30, 2020 | 40.55 | 41.46 | 40.30 | 41.02 | 452,909 | +0.53(+1.30%) |
Jun 29, 2020 | 40.10 | 40.60 | 39.58 | 40.50 | 422,720 | +0.38(+0.94%) |
Jun 26, 2020 | 40.16 | 40.90 | 39.83 | 40.12 | 443,490 | -0.05(-0.12%) |
Jun 25, 2020 | 40.48 | 40.70 | 39.94 | 40.17 | 317,383 | -0.48(-1.18%) |
Jun 24, 2020 | 40.92 | 41.47 | 40.08 | 40.65 | 340,171 | -0.58(-1.42%) |
Jun 23, 2020 | 42.28 | 42.28 | 40.92 | 41.23 | 386,615 | -0.52(-1.25%) |
Jun 22, 2020 | 41.40 | 42.35 | 41.16 | 41.75 | 451,936 | +0.18(+0.44%) |
Jun 19, 2020 | 42.80 | 42.83 | 41.26 | 41.57 | 515,364 | -0.82(-1.93%) |
Jun 18, 2020 | 41.54 | 42.49 | 41.16 | 42.38 | 841,367 | +0.58(+1.40%) |
Jun 17, 2020 | 41.99 | 42.42 | 41.32 | 41.80 | 777,737 | -0.01(-0.02%) |
Jun 16, 2020 | 42.55 | 42.55 | 40.70 | 41.81 | 506,659 | +0.59(+1.44%) |
Jun 15, 2020 | 38.76 | 41.29 | 38.76 | 41.22 | 511,162 | +1.72(+4.35%) |
Jun 12, 2020 | 41.09 | 41.34 | 39.04 | 39.50 | 764,859 | -0.91(-2.26%) |
Jun 11, 2020 | 41.05 | 41.40 | 40.15 | 40.41 | 644,825 | -1.49(-3.55%) |
Jun 10, 2020 | 41.91 | 42.54 | 41.47 | 41.90 | 330,233 | +0.01(+0.02%) |
Jun 09, 2020 | 41.94 | 42.17 | 41.45 | 41.89 | 338,848 | -0.58(-1.36%) |
Jun 08, 2020 | 42.42 | 42.70 | 42.05 | 42.46 | 400,060 | +0.51(+1.22%) |
Jun 05, 2020 | 43.05 | 43.49 | 41.73 | 41.95 | 953,480 | -0.29(-0.68%) |
Jun 04, 2020 | 41.75 | 42.71 | 41.70 | 42.24 | 475,255 | +0.47(+1.13%) |
Jun 03, 2020 | 41.86 | 42.17 | 41.70 | 41.77 | 349,831 | +0.22(+0.54%) |
Jun 02, 2020 | 41.50 | 42.05 | 41.08 | 41.54 | 426,392 | +0.34(+0.84%) |
Jun 01, 2020 | 40.80 | 41.65 | 40.61 | 41.20 | 447,618 | +0.31(+0.76%) |
May 29, 2020 | 41.08 | 41.42 | 39.73 | 40.89 | 487,615 | -0.23(-0.56%) |
May 28, 2020 | 40.74 | 41.46 | 40.54 | 41.12 | 613,207 | +0.66(+1.62%) |
May 27, 2020 | 40.04 | 40.60 | 39.26 | 40.46 | 282,632 | +0.81(+2.04%) |
May 26, 2020 | 40.55 | 40.56 | 39.57 | 39.66 | 328,862 | -0.02(-0.06%) |
May 22, 2020 | 39.28 | 39.71 | 39.00 | 39.68 | 239,120 | +0.43(+1.10%) |
May 21, 2020 | 38.88 | 39.37 | 38.68 | 39.25 | 488,257 | +0.25(+0.64%) |
May 20, 2020 | 40.24 | 40.24 | 38.83 | 39.00 | 354,037 | -0.42(-1.08%) |
May 19, 2020 | 39.35 | 40.24 | 39.24 | 39.42 | 507,544 | -0.24(-0.61%) |
May 18, 2020 | 38.42 | 40.02 | 38.24 | 39.66 | 745,289 | +2.29(+6.12%) |
May 15, 2020 | 37.41 | 37.91 | 36.85 | 37.38 | 441,240 | -0.28(-0.74%) |
May 14, 2020 | 37.22 | 37.71 | 36.66 | 37.66 | 708,770 | -0.05(-0.13%) |
May 13, 2020 | 38.62 | 38.99 | 37.12 | 37.70 | 684,552 | -0.90(-2.34%) |
May 12, 2020 | 40.02 | 40.27 | 38.46 | 38.61 | 508,047 | -1.46(-3.65%) |
May 11, 2020 | 40.48 | 40.77 | 39.81 | 40.07 | 520,434 | -0.34(-0.85%) |
May 08, 2020 | 40.31 | 40.65 | 39.68 | 40.42 | 566,113 | +0.78(+1.98%) |
May 07, 2020 | 39.38 | 40.10 | 39.00 | 39.63 | 632,095 | +0.43(+1.10%) |
May 06, 2020 | 39.60 | 39.76 | 38.84 | 39.20 | 512,163 | -0.36(-0.90%) |
May 05, 2020 | 39.56 | 39.75 | 39.18 | 39.56 | 456,815 | +0.60(+1.54%) |
May 04, 2020 | 38.63 | 39.25 | 38.09 | 38.96 | 553,333 | -0.14(-0.36%) |
May 01, 2020 | 38.99 | 39.22 | 38.62 | 39.10 | 725,918 | -0.69(-1.73%) |
Apr 30, 2020 | 38.92 | 40.01 | 38.03 | 39.79 | 801,472 | +1.15(+2.97%) |
Apr 29, 2020 | 39.79 | 39.79 | 38.01 | 38.64 | 519,830 | -0.40(-1.03%) |
Apr 28, 2020 | 38.43 | 39.32 | 38.23 | 39.04 | 477,064 | +0.96(+2.51%) |
Apr 27, 2020 | 38.23 | 38.53 | 37.80 | 38.09 | 458,283 | -0.05(-0.12%) |
Apr 24, 2020 | 38.18 | 38.54 | 37.94 | 38.13 | 749,554 | -0.05(-0.12%) |
Apr 23, 2020 | 37.02 | 38.41 | 36.86 | 38.18 | 1,136,064 | +1.34(+3.63%) |
Apr 22, 2020 | 35.20 | 37.49 | 35.17 | 36.84 | 1,089,701 | +2.48(+7.21%) |
Apr 21, 2020 | 34.84 | 35.74 | 33.98 | 34.37 | 870,934 | -1.12(-3.17%) |
Apr 20, 2020 | 35.47 | 35.97 | 35.12 | 35.49 | 504,186 | -0.85(-2.33%) |
Apr 17, 2020 | 35.68 | 36.42 | 34.90 | 36.34 | 710,876 | +1.60(+4.60%) |
Apr 16, 2020 | 34.07 | 35.22 | 33.54 | 34.74 | 862,420 | +0.92(+2.71%) |
Apr 15, 2020 | 33.51 | 33.85 | 31.97 | 33.82 | 605,323 | -0.63(-1.84%) |
Apr 14, 2020 | 34.79 | 35.59 | 34.34 | 34.45 | 713,408 | +0.41(+1.21%) |
Apr 13, 2020 | 34.50 | 34.82 | 33.30 | 34.04 | 664,535 | -0.53(-1.53%) |
Apr 09, 2020 | 34.02 | 36.49 | 33.59 | 34.57 | 1,054,685 | +1.73(+5.28%) |
Apr 08, 2020 | 32.02 | 33.20 | 31.71 | 32.84 | 632,318 | +1.55(+4.96%) |
Apr 07, 2020 | 32.63 | 33.11 | 30.55 | 31.29 | 915,741 | -0.50(-1.57%) |
Apr 06, 2020 | 31.09 | 32.78 | 30.97 | 31.79 | 689,933 | +1.83(+6.10%) |
Apr 03, 2020 | 30.27 | 30.50 | 29.50 | 29.96 | 642,872 | -0.54(-1.76%) |
Apr 02, 2020 | 31.25 | 32.28 | 29.83 | 30.50 | 891,635 | -1.40(-4.39%) |
Apr 01, 2020 | 32.71 | 33.60 | 31.46 | 31.90 | 816,540 | -2.12(-6.23%) |
Mar 31, 2020 | 34.20 | 34.35 | 33.35 | 34.02 | 671,612 | +0.19(+0.56%) |
Mar 30, 2020 | 32.10 | 34.27 | 31.43 | 33.83 | 525,341 | +2.10(+6.61%) |
Mar 27, 2020 | 32.08 | 32.58 | 31.34 | 31.73 | 792,657 | -1.45(-4.36%) |
Mar 26, 2020 | 30.74 | 34.29 | 30.62 | 33.18 | 1,134,634 | +2.44(+7.95%) |
Mar 25, 2020 | 29.89 | 31.40 | 28.01 | 30.74 | 1,914,000 | +1.38(+4.69%) |
Mar 24, 2020 | 28.69 | 30.11 | 27.56 | 29.36 | 1,330,246 | +2.86(+10.78%) |
Mar 23, 2020 | 29.28 | 29.51 | 26.11 | 26.50 | 1,601,983 | -3.32(-11.14%) |
Mar 20, 2020 | 26.68 | 30.97 | 26.21 | 29.83 | 1,832,807 | +4.19(+16.36%) |
Mar 19, 2020 | 25.47 | 28.08 | 25.20 | 25.63 | 3,700,840 | +0.19(+0.75%) |
Mar 18, 2020 | 33.56 | 33.73 | 22.95 | 25.44 | 2,727,524 | -10.52(-29.26%) |
Mar 17, 2020 | 31.35 | 36.52 | 30.31 | 35.97 | 1,585,448 | +5.36(+17.50%) |
Mar 16, 2020 | 33.12 | 34.38 | 30.32 | 30.61 | 1,956,714 | -6.82(-18.22%) |
Mar 13, 2020 | 38.05 | 38.76 | 35.85 | 37.43 | 1,492,157 | +1.86(+5.23%) |
Mar 12, 2020 | 41.14 | 41.14 | 33.90 | 35.57 | 3,308,971 | -6.80(-16.06%) |
Mar 11, 2020 | 43.28 | 43.65 | 41.87 | 42.37 | 1,332,258 | -1.46(-3.34%) |
Mar 10, 2020 | 43.38 | 44.37 | 42.52 | 43.84 | 1,675,386 | +1.04(+2.42%) |
Mar 09, 2020 | 44.76 | 45.37 | 42.77 | 42.80 | 1,540,993 | -3.48(-7.52%) |
Mar 06, 2020 | 46.67 | 46.91 | 45.70 | 46.28 | 1,145,188 | -1.56(-3.26%) |
Mar 05, 2020 | 47.17 | 48.09 | 46.98 | 47.84 | 1,063,363 | +0.22(+0.47%) |
Mar 04, 2020 | 46.89 | 47.67 | 46.51 | 47.62 | 678,244 | +1.18(+2.54%) |
Mar 03, 2020 | 46.93 | 47.44 | 46.10 | 46.44 | 611,203 | -0.36(-0.78%) |
Mar 02, 2020 | 45.71 | 47.24 | 45.60 | 46.80 | 816,992 | +1.18(+2.58%) |
Feb 28, 2020 | 45.00 | 45.74 | 44.49 | 45.62 | 1,549,922 | -0.14(-0.31%) |
Feb 27, 2020 | 46.02 | 46.70 | 45.76 | 45.77 | 1,040,576 | -0.67(-1.45%) |
Feb 26, 2020 | 47.10 | 47.56 | 45.96 | 46.44 | 904,606 | -0.81(-1.71%) |
Feb 25, 2020 | 48.24 | 48.61 | 47.01 | 47.25 | 1,023,151 | -0.92(-1.91%) |
Feb 24, 2020 | 47.66 | 48.54 | 47.48 | 48.16 | 831,750 | -0.12(-0.25%) |
Feb 21, 2020 | 48.48 | 48.74 | 48.01 | 48.28 | 433,427 | -0.15(-0.31%) |
Feb 20, 2020 | 48.71 | 48.95 | 47.94 | 48.43 | 561,170 | -0.02(-0.03%) |
Feb 19, 2020 | 48.42 | 48.67 | 48.28 | 48.45 | 577,643 | +0.01(+0.02%) |
Feb 18, 2020 | 47.85 | 48.80 | 47.82 | 48.44 | 1,050,032 | +0.93(+1.95%) |
Feb 14, 2020 | 46.88 | 47.61 | 46.69 | 47.52 | 570,445 | +0.78(+1.66%) |
Feb 13, 2020 | 46.27 | 46.96 | 46.20 | 46.74 | 567,590 | +0.42(+0.91%) |
Feb 12, 2020 | 46.25 | 46.60 | 45.80 | 46.32 | 395,732 | +0.08(+0.17%) |
Feb 11, 2020 | 46.23 | 46.53 | 46.03 | 46.24 | 393,952 | +0.13(+0.29%) |
Feb 10, 2020 | 45.32 | 46.11 | 45.32 | 46.11 | 359,077 | +0.75(+1.66%) |
Feb 07, 2020 | 45.68 | 45.95 | 45.30 | 45.36 | 814,524 | -0.34(-0.74%) |
Feb 06, 2020 | 44.81 | 45.81 | 44.63 | 45.70 | 1,001,340 | +0.98(+2.19%) |
Feb 05, 2020 | 44.65 | 44.85 | 44.52 | 44.72 | 377,290 | -0.01(-0.03%) |
Feb 04, 2020 | 45.00 | 45.09 | 44.62 | 44.73 | 537,227 | -0.31(-0.68%) |
Feb 03, 2020 | 44.50 | 45.20 | 44.38 | 45.03 | 718,013 | +0.54(+1.22%) |
Jan 31, 2020 | 44.83 | 44.87 | 44.28 | 44.49 | 582,861 | -0.38(-0.84%) |
Jan 30, 2020 | 43.83 | 45.48 | 43.61 | 44.87 | 699,067 | +0.93(+2.12%) |
Jan 29, 2020 | 43.83 | 44.11 | 43.59 | 43.94 | 477,025 | +0.19(+0.43%) |
Jan 28, 2020 | 43.28 | 44.13 | 43.28 | 43.75 | 773,504 | +0.46(+1.07%) |
Jan 27, 2020 | 43.76 | 43.76 | 43.12 | 43.28 | 542,969 | -0.54(-1.23%) |
Jan 24, 2020 | 44.12 | 44.29 | 43.55 | 43.83 | 467,896 | -0.39(-0.89%) |
Jan 23, 2020 | 44.27 | 44.37 | 43.97 | 44.22 | 678,883 | -0.11(-0.25%) |
Jan 22, 2020 | 44.51 | 44.61 | 43.97 | 44.33 | 570,747 | -0.10(-0.23%) |
Jan 21, 2020 | 43.62 | 44.59 | 43.50 | 44.43 | 676,225 | +0.79(+1.81%) |
Jan 17, 2020 | 43.49 | 43.83 | 43.34 | 43.64 | 507,451 | +0.13(+0.29%) |
Jan 16, 2020 | 43.42 | 43.62 | 43.14 | 43.51 | 476,997 | +0.14(+0.33%) |
Jan 15, 2020 | 42.70 | 43.89 | 42.70 | 43.37 | 812,589 | +0.67(+1.58%) |
Jan 14, 2020 | 42.41 | 42.87 | 42.34 | 42.70 | 594,106 | +0.24(+0.57%) |
Jan 13, 2020 | 41.99 | 42.90 | 41.94 | 42.45 | 570,721 | +0.60(+1.42%) |
Jan 10, 2020 | 41.23 | 42.12 | 41.22 | 41.86 | 604,808 | +0.54(+1.31%) |
Jan 09, 2020 | 40.84 | 41.46 | 40.78 | 41.32 | 492,539 | +0.47(+1.15%) |
Jan 08, 2020 | 41.02 | 41.08 | 40.64 | 40.85 | 314,734 | -0.14(-0.34%) |
Jan 07, 2020 | 40.79 | 41.13 | 40.75 | 40.99 | 310,538 | +0.08(+0.19%) |
Jan 06, 2020 | 40.75 | 41.29 | 40.75 | 40.91 | 425,047 | -0.02(-0.04%) |
Jan 03, 2020 | 40.87 | 41.14 | 40.52 | 40.93 | 180,676 | -0.05(-0.13%) |
Jan 02, 2020 | 41.26 | 41.27 | 40.63 | 40.98 | 345,894 | -0.28(-0.68%) |
Dec 31, 2019 | 41.11 | 41.53 | 41.02 | 41.26 | 242,688 | +0.11(+0.27%) |
Dec 30, 2019 | 41.01 | 41.26 | 40.86 | 41.15 | 252,148 | +0.09(+0.23%) |
Dec 27, 2019 | 41.09 | 41.09 | 40.91 | 41.06 | 169,831 | -0.08(-0.19%) |
Dec 26, 2019 | 41.32 | 41.39 | 40.99 | 41.14 | 225,727 | -0.29(-0.70%) |
Dec 24, 2019 | 41.47 | 41.65 | 41.18 | 41.43 | 152,733 | -0.09(-0.23%) |
Dec 23, 2019 | 41.69 | 41.77 | 41.17 | 41.52 | 293,293 | -0.23(-0.54%) |
Dec 20, 2019 | 41.53 | 42.03 | 41.44 | 41.75 | 405,629 | +0.28(+0.68%) |
Dec 19, 2019 | 41.58 | 41.89 | 41.26 | 41.47 | 487,360 | -0.14(-0.34%) |
Dec 18, 2019 | 41.19 | 41.71 | 40.94 | 41.61 | 800,879 | +0.46(+1.12%) |
Dec 17, 2019 | 41.29 | 41.69 | 40.71 | 41.15 | 470,211 | -0.40(-0.96%) |
Dec 16, 2019 | 41.90 | 41.95 | 41.49 | 41.55 | 483,316 | -0.32(-0.77%) |
Dec 13, 2019 | 41.77 | 41.94 | 41.36 | 41.87 | 274,460 | +0.27(+0.66%) |
Dec 12, 2019 | 41.30 | 41.76 | 41.18 | 41.59 | 457,937 | +0.25(+0.61%) |
Dec 11, 2019 | 40.75 | 41.50 | 40.75 | 41.34 | 310,757 | +0.63(+1.56%) |
Dec 10, 2019 | 41.07 | 41.25 | 40.57 | 40.71 | 665,449 | -0.32(-0.78%) |
Dec 09, 2019 | 41.62 | 41.62 | 40.86 | 41.03 | 411,226 | -0.50(-1.21%) |
Dec 06, 2019 | 41.54 | 41.65 | 41.24 | 41.53 | 367,988 | -0.05(-0.11%) |
Dec 05, 2019 | 41.53 | 41.61 | 41.09 | 41.58 | 341,190 | +0.04(+0.09%) |
Dec 04, 2019 | 41.22 | 41.58 | 41.01 | 41.54 | 449,636 | +0.34(+0.84%) |
Dec 03, 2019 | 41.03 | 41.39 | 40.91 | 41.19 | 388,131 | +0.16(+0.40%) |
Dec 02, 2019 | 41.60 | 41.72 | 40.86 | 41.03 | 326,815 | -0.61(-1.47%) |
Nov 29, 2019 | 41.54 | 41.71 | 41.40 | 41.64 | 288,368 | +0.09(+0.23%) |
Nov 27, 2019 | 41.77 | 41.77 | 41.13 | 41.55 | 526,974 | -0.01(-0.02%) |
Nov 26, 2019 | 41.38 | 41.60 | 41.17 | 41.55 | 260,397 | +0.17(+0.42%) |
Nov 25, 2019 | 41.33 | 41.78 | 40.99 | 41.38 | 514,839 | +0.05(+0.13%) |
Nov 22, 2019 | 41.52 | 41.55 | 41.16 | 41.33 | 329,709 | -0.22(-0.53%) |
Nov 21, 2019 | 41.22 | 41.70 | 41.09 | 41.55 | 325,005 | +0.26(+0.63%) |
Nov 20, 2019 | 40.78 | 41.40 | 40.78 | 41.29 | 360,021 | +0.43(+1.06%) |
Nov 19, 2019 | 40.95 | 41.15 | 40.58 | 40.86 | 263,718 | +0.02(+0.06%) |
Nov 18, 2019 | 40.93 | 41.29 | 40.76 | 40.83 | 238,370 | -0.12(-0.29%) |
Nov 15, 2019 | 40.75 | 41.08 | 40.67 | 40.95 | 208,620 | +0.20(+0.48%) |
Nov 14, 2019 | 40.22 | 41.21 | 40.22 | 40.75 | 436,432 | +0.55(+1.36%) |
Nov 13, 2019 | 39.78 | 40.24 | 39.71 | 40.20 | 736,186 | +0.42(+1.04%) |
Nov 12, 2019 | 40.17 | 40.25 | 39.62 | 39.79 | 270,743 | -0.27(-0.68%) |
Nov 11, 2019 | 39.94 | 40.15 | 39.94 | 40.06 | 456,483 | +0.13(+0.33%) |
Nov 08, 2019 | 39.40 | 39.93 | 39.37 | 39.93 | 411,371 | +0.45(+1.15%) |
Nov 07, 2019 | 40.21 | 40.45 | 39.27 | 39.48 | 468,744 | -0.89(-2.19%) |
Nov 06, 2019 | 40.57 | 40.57 | 40.06 | 40.36 | 461,319 | +0.00(+0.00%) |
Nov 05, 2019 | 40.62 | 40.71 | 40.06 | 40.36 | 593,093 | -0.18(-0.45%) |
Nov 04, 2019 | 40.75 | 41.10 | 40.37 | 40.54 | 580,698 | -0.38(-0.93%) |
Nov 01, 2019 | 40.91 | 41.13 | 40.47 | 40.92 | 410,718 | +0.03(+0.08%) |
Oct 31, 2019 | 40.30 | 41.21 | 40.19 | 40.89 | 467,797 | +0.63(+1.56%) |
Oct 30, 2019 | 40.27 | 40.81 | 40.06 | 40.26 | 371,982 | +0.13(+0.33%) |
Oct 29, 2019 | 38.86 | 40.27 | 38.86 | 40.13 | 669,119 | +1.33(+3.42%) |
Oct 28, 2019 | 40.64 | 40.64 | 38.75 | 38.81 | 1,201,353 | -1.85(-4.54%) |
Oct 25, 2019 | 40.47 | 40.78 | 40.11 | 40.65 | 830,844 | +0.19(+0.48%) |
Oct 24, 2019 | 40.88 | 40.91 | 40.15 | 40.46 | 336,075 | -0.23(-0.57%) |
Oct 23, 2019 | 39.64 | 40.79 | 39.64 | 40.69 | 515,722 | +0.99(+2.50%) |
Oct 22, 2019 | 39.16 | 40.91 | 38.91 | 39.70 | 970,644 | +0.06(+0.16%) |
Oct 21, 2019 | 40.05 | 40.24 | 39.47 | 39.64 | 328,793 | -0.40(-1.01%) |
Oct 18, 2019 | 39.48 | 40.05 | 39.40 | 40.04 | 363,937 | +0.65(+1.65%) |
Oct 17, 2019 | 39.71 | 39.95 | 39.32 | 39.39 | 250,288 | -0.32(-0.80%) |
Oct 16, 2019 | 39.33 | 39.73 | 39.06 | 39.71 | 271,485 | +0.50(+1.29%) |
Oct 15, 2019 | 39.27 | 39.39 | 39.08 | 39.20 | 393,964 | -0.02(-0.06%) |
Oct 14, 2019 | 39.24 | 39.34 | 39.02 | 39.22 | 681,511 | -0.02(-0.04%) |
Oct 11, 2019 | 39.29 | 39.41 | 39.02 | 39.24 | 555,185 | +0.08(+0.20%) |
Oct 10, 2019 | 38.98 | 39.16 | 38.71 | 39.16 | 570,326 | +0.31(+0.80%) |
Oct 09, 2019 | 39.47 | 39.78 | 38.85 | 38.85 | 524,844 | -0.61(-1.55%) |
Oct 08, 2019 | 40.19 | 40.23 | 39.36 | 39.47 | 1,475,892 | +0.07(+0.18%) |
Oct 07, 2019 | 39.50 | 39.57 | 39.28 | 39.40 | 555,929 | +0.15(+0.38%) |
Oct 04, 2019 | 39.28 | 39.65 | 38.84 | 39.25 | 1,851,389 | -1.06(-2.62%) |
Oct 03, 2019 | 40.39 | 40.94 | 39.95 | 40.30 | 308,014 | +0.05(+0.13%) |
Oct 02, 2019 | 40.90 | 41.02 | 40.05 | 40.25 | 615,850 | -0.71(-1.72%) |