Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.91 | 43.28 | 41.08 | 42.00 | 388,400 | +0.72(+1.74%) |
Jul 30, 2020 | 41.28 | 41.67 | 41.06 | 41.28 | 132,504 | -0.91(-2.16%) |
Jul 29, 2020 | 41.06 | 42.28 | 41.06 | 42.19 | 200,909 | +1.13(+2.75%) |
Jul 28, 2020 | 41.65 | 41.92 | 40.97 | 41.06 | 122,537 | -0.91(-2.17%) |
Jul 27, 2020 | 41.09 | 42.03 | 40.78 | 41.97 | 158,461 | +0.86(+2.09%) |
Jul 24, 2020 | 42.05 | 42.05 | 40.69 | 41.11 | 203,700 | -1.21(-2.86%) |
Jul 23, 2020 | 41.55 | 42.73 | 41.55 | 42.32 | 131,947 | +0.61(+1.46%) |
Jul 22, 2020 | 41.66 | 42.45 | 41.45 | 41.71 | 155,489 | -0.42(-1.00%) |
Jul 21, 2020 | 41.49 | 42.46 | 41.49 | 42.13 | 256,886 | +1.18(+2.88%) |
Jul 20, 2020 | 41.03 | 41.30 | 40.41 | 40.95 | 178,185 | -0.52(-1.25%) |
Jul 17, 2020 | 41.47 | 41.77 | 40.96 | 41.47 | 145,900 | -0.13(-0.31%) |
Jul 16, 2020 | 41.59 | 42.00 | 41.25 | 41.60 | 170,499 | -0.12(-0.29%) |
Jul 15, 2020 | 40.63 | 42.00 | 40.48 | 41.72 | 184,941 | +2.33(+5.92%) |
Jul 14, 2020 | 38.97 | 39.70 | 38.70 | 39.39 | 294,725 | +0.47(+1.21%) |
Jul 13, 2020 | 38.89 | 39.76 | 38.66 | 38.92 | 138,430 | +0.11(+0.28%) |
Jul 10, 2020 | 38.02 | 39.00 | 37.82 | 38.81 | 141,600 | +0.98(+2.59%) |
Jul 09, 2020 | 39.17 | 39.17 | 37.64 | 37.83 | 178,725 | -1.52(-3.86%) |
Jul 08, 2020 | 39.69 | 40.05 | 38.92 | 39.35 | 139,612 | -0.59(-1.48%) |
Jul 07, 2020 | 40.02 | 40.70 | 39.79 | 39.94 | 200,904 | -0.56(-1.38%) |
Jul 06, 2020 | 41.35 | 41.45 | 40.25 | 40.50 | 177,530 | +0.17(+0.42%) |
Jul 02, 2020 | 40.99 | 41.59 | 40.15 | 40.33 | 126,300 | +0.30(+0.75%) |
Jul 01, 2020 | 41.44 | 41.70 | 40.01 | 40.03 | 151,148 | -1.12(-2.72%) |
Jun 30, 2020 | 40.20 | 41.40 | 40.20 | 41.15 | 258,013 | +0.51(+1.25%) |
Jun 29, 2020 | 39.79 | 41.08 | 39.75 | 40.64 | 174,985 | +1.81(+4.66%) |
Jun 26, 2020 | 39.49 | 39.92 | 38.67 | 38.83 | 420,500 | -0.82(-2.07%) |
Jun 25, 2020 | 38.30 | 39.71 | 38.26 | 39.65 | 253,069 | +0.91(+2.35%) |
Jun 24, 2020 | 39.50 | 39.81 | 38.27 | 38.74 | 266,091 | -1.59(-3.94%) |
Jun 23, 2020 | 40.31 | 40.83 | 39.95 | 40.33 | 245,733 | +0.62(+1.56%) |
Jun 22, 2020 | 38.48 | 39.91 | 38.00 | 39.71 | 163,359 | +0.76(+1.95%) |
Jun 19, 2020 | 40.46 | 40.66 | 38.87 | 38.95 | 378,700 | -0.78(-1.96%) |
Jun 18, 2020 | 39.48 | 40.35 | 39.40 | 39.73 | 140,433 | -0.31(-0.77%) |
Jun 17, 2020 | 41.28 | 41.29 | 39.83 | 40.04 | 158,197 | -0.99(-2.41%) |
Jun 16, 2020 | 42.19 | 42.22 | 40.27 | 41.03 | 263,412 | +0.92(+2.29%) |
Jun 15, 2020 | 37.48 | 40.71 | 37.20 | 40.11 | 161,357 | +0.99(+2.53%) |
Jun 12, 2020 | 40.38 | 40.62 | 37.93 | 39.12 | 299,700 | +0.43(+1.11%) |
Jun 11, 2020 | 40.86 | 41.43 | 38.68 | 38.69 | 305,106 | -4.30(-10.00%) |
Jun 10, 2020 | 45.06 | 46.08 | 42.40 | 42.99 | 250,376 | -2.52(-5.54%) |
Jun 09, 2020 | 45.77 | 46.35 | 45.26 | 45.51 | 202,426 | -1.34(-2.86%) |
Jun 08, 2020 | 47.44 | 47.95 | 46.55 | 46.85 | 195,281 | -0.06(-0.13%) |
Jun 05, 2020 | 47.14 | 48.03 | 46.42 | 46.91 | 298,900 | +1.78(+3.94%) |
Jun 04, 2020 | 43.44 | 45.42 | 43.14 | 45.13 | 253,923 | +1.08(+2.45%) |
Jun 03, 2020 | 42.01 | 44.34 | 41.88 | 44.05 | 268,509 | +3.27(+8.02%) |
Jun 02, 2020 | 40.95 | 40.95 | 40.34 | 40.78 | 261,391 | +0.47(+1.17%) |
Jun 01, 2020 | 40.11 | 40.83 | 39.99 | 40.31 | 197,614 | +0.33(+0.83%) |
May 29, 2020 | 40.36 | 40.74 | 38.94 | 39.98 | 397,100 | -1.22(-2.96%) |
May 28, 2020 | 42.12 | 42.32 | 40.77 | 41.20 | 462,401 | -0.21(-0.51%) |
May 27, 2020 | 40.95 | 41.54 | 39.95 | 41.41 | 254,100 | +1.59(+3.99%) |
May 26, 2020 | 39.49 | 40.41 | 39.49 | 39.82 | 210,248 | +1.86(+4.90%) |
May 22, 2020 | 38.20 | 38.23 | 37.38 | 37.96 | 153,100 | +0.09(+0.24%) |
May 21, 2020 | 37.87 | 38.82 | 37.59 | 37.87 | 245,011 | -0.26(-0.68%) |
May 20, 2020 | 37.44 | 38.50 | 37.13 | 38.13 | 212,571 | +1.74(+4.78%) |
May 19, 2020 | 37.98 | 38.38 | 36.39 | 36.39 | 366,462 | -1.93(-5.04%) |
May 18, 2020 | 36.35 | 38.60 | 36.35 | 38.32 | 279,277 | +3.73(+10.78%) |
May 15, 2020 | 32.83 | 34.69 | 32.71 | 34.59 | 288,300 | +1.60(+4.85%) |
May 14, 2020 | 32.05 | 33.06 | 31.12 | 32.99 | 269,128 | -0.01(-0.03%) |
May 13, 2020 | 34.25 | 34.59 | 32.69 | 33.00 | 312,424 | -1.67(-4.82%) |
May 12, 2020 | 37.58 | 37.58 | 34.49 | 34.67 | 386,639 | -2.83(-7.55%) |
May 11, 2020 | 37.76 | 37.87 | 36.82 | 37.50 | 313,087 | -1.07(-2.77%) |
May 08, 2020 | 38.26 | 38.84 | 37.78 | 38.57 | 315,500 | +1.24(+3.32%) |
May 07, 2020 | 37.46 | 37.86 | 36.89 | 37.33 | 289,055 | +0.85(+2.33%) |
May 06, 2020 | 36.70 | 36.81 | 35.67 | 36.48 | 320,613 | -0.04(-0.11%) |
May 05, 2020 | 35.98 | 37.77 | 35.77 | 36.52 | 341,570 | +1.28(+3.63%) |
May 04, 2020 | 35.54 | 35.76 | 34.72 | 35.24 | 480,623 | -1.04(-2.87%) |
May 01, 2020 | 40.58 | 40.58 | 34.74 | 36.28 | 433,900 | -1.85(-4.85%) |
Apr 30, 2020 | 39.96 | 39.96 | 38.13 | 38.13 | 562,458 | -2.97(-7.23%) |
Apr 29, 2020 | 39.84 | 41.47 | 38.88 | 41.10 | 348,182 | +2.66(+6.92%) |
Apr 28, 2020 | 37.64 | 38.80 | 37.05 | 38.44 | 353,762 | +1.88(+5.14%) |
Apr 27, 2020 | 35.50 | 36.96 | 35.24 | 36.56 | 166,927 | +1.47(+4.19%) |
Apr 24, 2020 | 34.75 | 35.31 | 34.21 | 35.09 | 171,700 | +0.22(+0.63%) |
Apr 23, 2020 | 34.39 | 35.63 | 33.86 | 34.87 | 197,492 | +0.53(+1.54%) |
Apr 22, 2020 | 34.11 | 34.75 | 33.20 | 34.34 | 216,828 | +1.09(+3.28%) |
Apr 21, 2020 | 33.03 | 33.93 | 32.94 | 33.25 | 430,486 | -0.96(-2.81%) |
Apr 20, 2020 | 34.56 | 34.67 | 33.81 | 34.21 | 290,929 | -1.47(-4.12%) |
Apr 17, 2020 | 36.14 | 37.00 | 35.27 | 35.68 | 301,500 | +0.98(+2.82%) |
Apr 16, 2020 | 34.06 | 34.87 | 33.30 | 34.70 | 383,258 | +0.66(+1.94%) |
Apr 15, 2020 | 34.00 | 34.31 | 33.51 | 34.04 | 397,852 | -1.50(-4.22%) |
Apr 14, 2020 | 35.56 | 35.65 | 34.07 | 35.54 | 343,944 | +1.23(+3.58%) |
Apr 13, 2020 | 35.42 | 35.94 | 34.03 | 34.31 | 200,879 | -1.48(-4.14%) |
Apr 09, 2020 | 34.89 | 36.06 | 34.61 | 35.79 | 315,900 | +1.88(+5.54%) |
Apr 08, 2020 | 31.59 | 34.60 | 30.78 | 33.91 | 378,831 | +2.85(+9.18%) |
Apr 07, 2020 | 32.57 | 34.35 | 30.87 | 31.06 | 266,623 | -0.47(-1.49%) |
Apr 06, 2020 | 30.33 | 31.65 | 30.33 | 31.53 | 374,069 | +2.65(+9.18%) |
Apr 03, 2020 | 29.52 | 29.91 | 27.39 | 28.88 | 325,600 | -1.17(-3.89%) |
Apr 02, 2020 | 29.53 | 31.07 | 28.55 | 30.05 | 239,395 | +1.59(+5.59%) |
Apr 01, 2020 | 31.45 | 31.45 | 27.95 | 28.46 | 484,383 | -4.18(-12.81%) |
Mar 31, 2020 | 31.63 | 32.69 | 31.21 | 32.64 | 298,929 | +0.60(+1.87%) |
Mar 30, 2020 | 30.17 | 32.26 | 28.52 | 32.04 | 285,695 | +2.21(+7.41%) |
Mar 27, 2020 | 29.33 | 31.34 | 28.06 | 29.83 | 506,100 | -0.82(-2.68%) |
Mar 26, 2020 | 28.15 | 30.97 | 27.41 | 30.65 | 377,391 | +3.03(+10.97%) |
Mar 25, 2020 | 28.72 | 29.35 | 27.47 | 27.62 | 503,865 | -0.90(-3.16%) |
Mar 24, 2020 | 28.10 | 29.69 | 27.63 | 28.52 | 377,187 | +2.02(+7.62%) |
Mar 23, 2020 | 28.48 | 28.48 | 25.50 | 26.50 | 288,773 | -1.89(-6.66%) |
Mar 20, 2020 | 30.30 | 30.72 | 27.94 | 28.39 | 567,100 | -1.59(-5.30%) |
Mar 19, 2020 | 28.47 | 30.84 | 27.14 | 29.98 | 460,988 | +1.57(+5.53%) |
Mar 18, 2020 | 32.64 | 33.74 | 27.06 | 28.41 | 416,668 | -6.76(-19.22%) |
Mar 17, 2020 | 32.97 | 35.44 | 31.63 | 35.17 | 481,357 | +2.93(+9.09%) |
Mar 16, 2020 | 31.40 | 34.00 | 31.10 | 32.24 | 378,557 | -4.41(-12.03%) |
Mar 13, 2020 | 36.15 | 36.86 | 34.59 | 36.65 | 364,700 | +2.27(+6.60%) |
Mar 12, 2020 | 35.60 | 36.72 | 33.69 | 34.38 | 319,013 | -4.38(-11.30%) |
Mar 11, 2020 | 40.17 | 40.88 | 38.14 | 38.76 | 245,251 | -2.49(-6.04%) |
Mar 10, 2020 | 41.53 | 41.72 | 38.70 | 41.25 | 342,480 | +1.35(+3.38%) |
Mar 09, 2020 | 40.00 | 41.48 | 39.02 | 39.90 | 367,791 | -3.63(-8.34%) |
Mar 06, 2020 | 41.58 | 43.72 | 41.30 | 43.53 | 271,000 | +0.03(+0.07%) |
Mar 05, 2020 | 43.24 | 44.21 | 42.90 | 43.50 | 257,303 | -1.12(-2.51%) |
Mar 04, 2020 | 44.36 | 44.75 | 42.97 | 44.62 | 259,500 | +0.97(+2.22%) |
Mar 03, 2020 | 44.80 | 45.98 | 43.37 | 43.65 | 290,537 | -1.17(-2.61%) |
Mar 02, 2020 | 42.23 | 44.89 | 41.95 | 44.82 | 368,890 | +2.89(+6.89%) |
Feb 28, 2020 | 42.97 | 43.76 | 40.85 | 41.93 | 571,400 | -2.48(-5.58%) |
Feb 27, 2020 | 45.43 | 46.69 | 44.21 | 44.41 | 357,335 | -2.47(-5.27%) |
Feb 26, 2020 | 47.17 | 47.85 | 46.47 | 46.88 | 217,216 | +0.11(+0.24%) |
Feb 25, 2020 | 48.73 | 48.73 | 46.72 | 46.77 | 244,671 | -1.81(-3.73%) |
Feb 24, 2020 | 48.32 | 48.80 | 47.52 | 48.58 | 309,872 | -1.72(-3.42%) |
Feb 21, 2020 | 50.05 | 50.51 | 49.24 | 50.30 | 238,200 | +0.21(+0.42%) |
Feb 20, 2020 | 49.86 | 50.80 | 49.60 | 50.09 | 207,711 | -0.06(-0.12%) |
Feb 19, 2020 | 51.94 | 51.94 | 50.04 | 50.15 | 482,965 | -1.74(-3.35%) |
Feb 18, 2020 | 52.29 | 52.94 | 51.62 | 51.89 | 419,688 | -0.24(-0.46%) |
Feb 14, 2020 | 53.02 | 53.05 | 47.64 | 52.13 | 839,400 | -0.81(-1.53%) |
Feb 13, 2020 | 51.52 | 53.76 | 51.52 | 52.94 | 300,378 | +1.03(+1.98%) |
Feb 12, 2020 | 51.84 | 52.28 | 51.53 | 51.91 | 261,923 | +0.47(+0.91%) |
Feb 11, 2020 | 51.37 | 51.78 | 51.24 | 51.44 | 247,063 | +0.52(+1.02%) |
Feb 10, 2020 | 50.04 | 50.94 | 50.04 | 50.92 | 281,284 | +0.61(+1.21%) |
Feb 07, 2020 | 50.39 | 50.84 | 50.19 | 50.31 | 237,800 | -0.42(-0.83%) |
Feb 06, 2020 | 52.19 | 52.19 | 50.70 | 50.73 | 152,130 | -1.45(-2.78%) |
Feb 05, 2020 | 51.07 | 52.38 | 50.90 | 52.18 | 261,144 | +1.67(+3.31%) |
Feb 04, 2020 | 50.32 | 50.63 | 49.90 | 50.51 | 314,091 | +0.97(+1.96%) |
Feb 03, 2020 | 49.43 | 50.02 | 49.43 | 49.54 | 198,189 | +0.47(+0.96%) |
Jan 31, 2020 | 50.62 | 50.83 | 48.88 | 49.07 | 177,800 | -1.94(-3.80%) |
Jan 30, 2020 | 50.18 | 51.02 | 50.18 | 51.01 | 151,711 | +0.26(+0.51%) |
Jan 29, 2020 | 50.70 | 51.12 | 50.62 | 50.75 | 134,695 | +0.05(+0.10%) |
Jan 28, 2020 | 51.04 | 51.49 | 50.49 | 50.70 | 172,836 | -0.03(-0.06%) |
Jan 27, 2020 | 49.80 | 51.09 | 48.77 | 50.73 | 204,158 | -0.14(-0.28%) |
Jan 24, 2020 | 51.87 | 51.87 | 50.52 | 50.87 | 199,500 | -1.08(-2.08%) |
Jan 23, 2020 | 51.55 | 51.99 | 50.94 | 51.95 | 225,936 | +0.08(+0.15%) |
Jan 22, 2020 | 51.76 | 52.23 | 51.60 | 51.87 | 172,006 | +0.11(+0.21%) |
Jan 21, 2020 | 52.62 | 52.62 | 51.45 | 51.76 | 313,641 | -0.92(-1.75%) |
Jan 17, 2020 | 53.67 | 53.67 | 52.62 | 52.68 | 229,100 | -0.60(-1.13%) |
Jan 16, 2020 | 53.27 | 53.72 | 52.94 | 53.28 | 294,418 | +0.45(+0.85%) |
Jan 15, 2020 | 52.22 | 53.74 | 52.22 | 52.83 | 389,186 | +0.27(+0.51%) |
Jan 14, 2020 | 51.76 | 52.89 | 51.44 | 52.56 | 386,326 | +0.68(+1.31%) |
Jan 13, 2020 | 49.87 | 51.88 | 49.87 | 51.88 | 317,539 | +2.01(+4.03%) |
Jan 10, 2020 | 51.05 | 51.05 | 49.80 | 49.87 | 251,000 | -1.33(-2.60%) |
Jan 09, 2020 | 50.06 | 51.76 | 49.94 | 51.20 | 480,227 | +1.40(+2.81%) |
Jan 08, 2020 | 50.57 | 50.87 | 49.63 | 49.80 | 375,850 | -0.70(-1.39%) |
Jan 07, 2020 | 50.26 | 50.97 | 50.04 | 50.50 | 503,596 | -0.67(-1.31%) |
Jan 06, 2020 | 51.03 | 51.26 | 50.62 | 51.17 | 221,883 | -0.43(-0.83%) |
Jan 03, 2020 | 50.09 | 51.63 | 50.09 | 51.60 | 348,200 | +0.81(+1.59%) |
Jan 02, 2020 | 51.23 | 51.45 | 50.07 | 50.79 | 379,762 | -0.09(-0.18%) |
Dec 31, 2019 | 50.75 | 51.11 | 50.64 | 50.88 | 214,900 | +0.13(+0.26%) |
Dec 30, 2019 | 50.80 | 51.28 | 50.57 | 50.75 | 179,884 | +0.13(+0.26%) |
Dec 27, 2019 | 51.28 | 51.35 | 50.43 | 50.62 | 149,500 | -0.59(-1.15%) |
Dec 26, 2019 | 51.35 | 51.35 | 50.89 | 51.21 | 127,379 | +0.04(+0.08%) |
Dec 24, 2019 | 50.94 | 51.17 | 50.64 | 51.17 | 155,500 | +0.38(+0.75%) |
Dec 23, 2019 | 51.13 | 51.13 | 50.37 | 50.79 | 167,973 | -0.34(-0.66%) |
Dec 20, 2019 | 50.93 | 51.20 | 50.35 | 51.13 | 545,400 | +0.28(+0.55%) |
Dec 19, 2019 | 50.91 | 51.45 | 50.72 | 50.85 | 407,241 | +0.61(+1.21%) |
Dec 18, 2019 | 50.30 | 50.37 | 49.36 | 50.24 | 385,328 | +0.19(+0.38%) |
Dec 17, 2019 | 50.66 | 51.00 | 50.03 | 50.05 | 329,455 | -0.54(-1.07%) |
Dec 16, 2019 | 51.18 | 51.29 | 50.45 | 50.59 | 341,842 | -0.04(-0.08%) |
Dec 13, 2019 | 51.37 | 51.80 | 50.57 | 50.63 | 190,400 | -1.04(-2.01%) |
Dec 12, 2019 | 51.19 | 52.17 | 50.84 | 51.67 | 319,945 | +0.74(+1.45%) |
Dec 11, 2019 | 50.73 | 51.16 | 50.15 | 50.93 | 491,372 | +0.27(+0.53%) |
Dec 10, 2019 | 49.95 | 50.70 | 49.83 | 50.66 | 325,637 | +0.71(+1.42%) |
Dec 09, 2019 | 49.72 | 50.47 | 49.52 | 49.95 | 594,913 | +0.20(+0.40%) |
Dec 06, 2019 | 48.65 | 49.79 | 48.65 | 49.75 | 427,900 | +1.24(+2.56%) |
Dec 05, 2019 | 48.22 | 48.64 | 48.02 | 48.51 | 219,428 | +0.36(+0.75%) |
Dec 04, 2019 | 47.72 | 48.15 | 47.58 | 48.15 | 304,137 | +0.72(+1.52%) |
Dec 03, 2019 | 47.06 | 47.48 | 46.83 | 47.43 | 303,144 | -0.03(-0.06%) |
Dec 02, 2019 | 47.84 | 48.46 | 47.38 | 47.46 | 374,323 | -0.32(-0.67%) |
Nov 29, 2019 | 48.07 | 48.23 | 47.64 | 47.78 | 324,000 | -0.54(-1.12%) |
Nov 27, 2019 | 48.71 | 48.89 | 48.27 | 48.32 | 164,300 | -0.43(-0.88%) |
Nov 26, 2019 | 49.00 | 49.14 | 48.33 | 48.75 | 378,402 | -0.30(-0.61%) |
Nov 25, 2019 | 47.72 | 49.56 | 47.71 | 49.05 | 387,432 | +1.49(+3.13%) |
Nov 22, 2019 | 47.59 | 47.73 | 47.18 | 47.56 | 170,200 | +0.01(+0.02%) |
Nov 21, 2019 | 47.64 | 47.83 | 47.38 | 47.55 | 201,391 | +0.00(+0.00%) |
Nov 20, 2019 | 46.68 | 47.79 | 45.54 | 47.55 | 298,161 | +0.54(+1.15%) |
Nov 19, 2019 | 47.56 | 47.95 | 46.74 | 47.01 | 214,643 | -0.37(-0.78%) |
Nov 18, 2019 | 47.43 | 47.66 | 46.85 | 47.38 | 310,414 | -0.22(-0.46%) |
Nov 15, 2019 | 48.03 | 48.37 | 47.37 | 47.60 | 234,100 | -0.16(-0.34%) |
Nov 14, 2019 | 46.94 | 47.78 | 46.94 | 47.76 | 252,340 | +0.80(+1.70%) |
Nov 13, 2019 | 47.26 | 47.61 | 46.68 | 46.96 | 391,734 | -0.71(-1.49%) |
Nov 12, 2019 | 46.57 | 47.67 | 46.51 | 47.67 | 289,417 | +1.13(+2.43%) |
Nov 11, 2019 | 45.99 | 46.55 | 45.63 | 46.54 | 251,047 | +0.17(+0.37%) |
Nov 08, 2019 | 45.88 | 47.12 | 45.79 | 46.37 | 627,400 | +0.57(+1.24%) |
Nov 07, 2019 | 46.64 | 46.64 | 45.76 | 45.80 | 543,611 | -0.40(-0.87%) |
Nov 06, 2019 | 46.08 | 46.62 | 45.71 | 46.20 | 738,041 | +0.12(+0.26%) |
Nov 05, 2019 | 47.18 | 47.33 | 45.68 | 46.08 | 469,658 | -1.01(-2.14%) |
Nov 04, 2019 | 47.05 | 48.14 | 46.83 | 47.09 | 479,695 | +0.50(+1.07%) |
Nov 01, 2019 | 45.87 | 46.66 | 45.15 | 46.59 | 802,100 | +1.05(+2.31%) |
Oct 31, 2019 | 47.11 | 48.03 | 45.34 | 45.54 | 843,127 | +2.85(+6.68%) |
Oct 30, 2019 | 42.57 | 43.26 | 42.05 | 42.69 | 276,830 | +0.17(+0.40%) |
Oct 29, 2019 | 42.42 | 42.81 | 42.41 | 42.52 | 268,860 | +0.12(+0.28%) |
Oct 28, 2019 | 42.82 | 43.17 | 42.38 | 42.40 | 224,245 | -0.31(-0.73%) |
Oct 25, 2019 | 42.20 | 42.87 | 42.20 | 42.71 | 163,200 | +0.39(+0.92%) |
Oct 24, 2019 | 42.31 | 42.43 | 41.65 | 42.32 | 210,178 | +0.37(+0.88%) |
Oct 23, 2019 | 41.48 | 42.05 | 41.23 | 41.95 | 185,074 | +0.47(+1.13%) |
Oct 22, 2019 | 41.56 | 41.83 | 41.12 | 41.48 | 201,938 | +0.15(+0.36%) |
Oct 21, 2019 | 41.39 | 41.94 | 41.30 | 41.33 | 192,758 | +0.42(+1.03%) |
Oct 18, 2019 | 40.01 | 41.14 | 40.01 | 40.91 | 228,000 | +0.61(+1.51%) |
Oct 17, 2019 | 39.51 | 40.56 | 39.51 | 40.30 | 186,139 | +1.09(+2.78%) |
Oct 16, 2019 | 39.17 | 39.84 | 39.17 | 39.21 | 190,038 | -0.20(-0.51%) |
Oct 15, 2019 | 38.73 | 39.44 | 38.47 | 39.41 | 164,094 | +0.74(+1.91%) |
Oct 14, 2019 | 38.55 | 38.79 | 38.06 | 38.67 | 177,486 | -0.01(-0.03%) |
Oct 11, 2019 | 38.79 | 39.57 | 38.50 | 38.68 | 451,900 | +0.61(+1.60%) |
Oct 10, 2019 | 37.18 | 38.23 | 37.00 | 38.07 | 299,547 | +1.07(+2.89%) |
Oct 09, 2019 | 37.22 | 37.22 | 36.52 | 37.00 | 397,281 | +0.20(+0.54%) |
Oct 08, 2019 | 37.92 | 37.92 | 36.71 | 36.80 | 186,765 | -1.58(-4.12%) |
Oct 07, 2019 | 39.02 | 39.02 | 38.35 | 38.38 | 371,139 | -0.91(-2.32%) |
Oct 04, 2019 | 38.82 | 39.29 | 38.77 | 39.29 | 144,100 | +0.41(+1.05%) |
Oct 03, 2019 | 38.73 | 39.06 | 38.18 | 38.88 | 140,935 | -0.13(-0.33%) |
Oct 02, 2019 | 38.72 | 39.02 | 38.33 | 39.01 | 272,216 | -0.09(-0.23%) |
Oct 01, 2019 | 40.31 | 41.09 | 39.10 | 39.10 | 192,887 | -0.91(-2.27%) |
Sep 30, 2019 | 40.30 | 40.76 | 39.79 | 40.01 | 313,901 | -0.29(-0.72%) |
Sep 27, 2019 | 40.60 | 40.74 | 40.12 | 40.30 | 282,900 | -0.30(-0.74%) |
Sep 26, 2019 | 40.66 | 41.00 | 40.52 | 40.60 | 381,949 | -0.20(-0.49%) |
Sep 25, 2019 | 39.99 | 40.98 | 39.84 | 40.80 | 608,273 | +0.80(+2.00%) |
Sep 24, 2019 | 40.35 | 40.61 | 39.59 | 40.00 | 349,678 | -0.39(-0.97%) |
Sep 23, 2019 | 40.49 | 40.99 | 40.22 | 40.39 | 263,328 | -0.41(-1.00%) |
Sep 20, 2019 | 41.55 | 41.61 | 40.65 | 40.80 | 598,100 | -0.61(-1.47%) |
Sep 19, 2019 | 41.50 | 41.78 | 41.28 | 41.41 | 255,547 | -0.06(-0.14%) |
Sep 18, 2019 | 41.35 | 41.76 | 41.20 | 41.47 | 235,004 | -0.03(-0.07%) |
Sep 17, 2019 | 41.04 | 41.52 | 40.92 | 41.50 | 173,387 | +0.20(+0.48%) |
Sep 16, 2019 | 40.86 | 41.66 | 40.44 | 41.30 | 174,356 | +0.23(+0.56%) |
Sep 13, 2019 | 41.12 | 41.50 | 40.90 | 41.07 | 382,700 | +0.30(+0.74%) |
Sep 12, 2019 | 40.00 | 40.88 | 39.87 | 40.77 | 247,356 | +0.76(+1.90%) |
Sep 11, 2019 | 39.63 | 40.19 | 39.37 | 40.01 | 425,650 | +0.52(+1.32%) |
Sep 10, 2019 | 39.46 | 39.60 | 38.88 | 39.49 | 218,972 | +0.00(+0.00%) |
Sep 09, 2019 | 38.87 | 39.56 | 38.79 | 39.49 | 153,924 | +0.75(+1.94%) |
Sep 06, 2019 | 38.86 | 38.99 | 38.50 | 38.74 | 168,200 | -0.03(-0.08%) |
Sep 05, 2019 | 38.47 | 38.97 | 38.31 | 38.77 | 256,680 | +0.88(+2.32%) |
Sep 04, 2019 | 37.99 | 38.06 | 37.74 | 37.89 | 287,099 | +0.33(+0.88%) |
Sep 03, 2019 | 37.52 | 37.74 | 36.98 | 37.56 | 191,990 | -0.39(-1.03%) |
Aug 30, 2019 | 38.30 | 38.31 | 37.86 | 37.95 | 283,300 | -0.02(-0.05%) |
Aug 29, 2019 | 37.54 | 38.09 | 37.54 | 37.97 | 99,557 | +0.96(+2.59%) |
Aug 28, 2019 | 36.79 | 37.26 | 36.45 | 37.01 | 173,846 | +0.01(+0.03%) |
Aug 27, 2019 | 37.08 | 37.40 | 36.59 | 37.00 | 167,234 | +0.18(+0.49%) |
Aug 26, 2019 | 37.04 | 37.14 | 36.37 | 36.82 | 146,221 | +0.21(+0.57%) |
Aug 23, 2019 | 37.27 | 37.62 | 36.34 | 36.61 | 205,100 | -0.99(-2.63%) |
Aug 22, 2019 | 37.84 | 38.09 | 37.03 | 37.60 | 117,195 | -0.14(-0.37%) |
Aug 21, 2019 | 38.12 | 38.12 | 37.47 | 37.74 | 578,160 | +0.08(+0.21%) |
Aug 20, 2019 | 37.93 | 38.00 | 37.48 | 37.66 | 242,426 | -0.29(-0.76%) |
Aug 19, 2019 | 37.71 | 37.99 | 37.35 | 37.95 | 341,743 | +0.75(+2.02%) |
Aug 16, 2019 | 36.33 | 37.28 | 36.28 | 37.20 | 215,000 | +1.19(+3.30%) |
Aug 15, 2019 | 36.26 | 36.51 | 35.86 | 36.01 | 253,498 | -0.31(-0.85%) |
Aug 14, 2019 | 36.54 | 36.70 | 36.15 | 36.32 | 180,831 | -0.90(-2.42%) |
Aug 13, 2019 | 36.20 | 37.67 | 36.20 | 37.22 | 171,281 | +0.94(+2.59%) |
Aug 12, 2019 | 37.03 | 37.03 | 36.19 | 36.28 | 232,549 | -0.92(-2.47%) |
Aug 09, 2019 | 37.28 | 37.43 | 36.68 | 37.20 | 270,400 | -0.11(-0.29%) |
Aug 08, 2019 | 37.03 | 37.70 | 36.92 | 37.31 | 238,387 | +0.46(+1.25%) |
Aug 07, 2019 | 35.50 | 37.04 | 35.47 | 36.85 | 350,369 | +0.81(+2.25%) |
Aug 06, 2019 | 35.79 | 36.14 | 35.36 | 36.04 | 163,100 | +0.41(+1.15%) |
Aug 05, 2019 | 35.90 | 36.15 | 35.03 | 35.63 | 263,277 | -0.97(-2.65%) |
Aug 02, 2019 | 37.71 | 37.71 | 35.50 | 36.60 | 758,600 | +2.48(+7.27%) |