Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.06 | 35.24 | 34.64 | 35.18 | 536,669 | +0.09(+0.26%) |
May 28, 2020 | 35.32 | 35.36 | 34.77 | 35.09 | 2,577,819 | -0.01(-0.02%) |
May 27, 2020 | 34.72 | 35.18 | 34.63 | 35.10 | 1,076,251 | +0.71(+2.05%) |
May 26, 2020 | 33.65 | 34.68 | 33.58 | 34.39 | 1,832,749 | +1.44(+4.38%) |
May 22, 2020 | 33.17 | 33.27 | 32.67 | 32.95 | 380,766 | -0.30(-0.91%) |
May 21, 2020 | 33.85 | 33.92 | 33.19 | 33.25 | 518,930 | -0.60(-1.76%) |
May 20, 2020 | 33.87 | 34.04 | 33.45 | 33.85 | 503,053 | +0.43(+1.28%) |
May 19, 2020 | 33.55 | 34.03 | 33.37 | 33.42 | 653,271 | -0.15(-0.45%) |
May 18, 2020 | 33.43 | 34.00 | 33.28 | 33.57 | 197,195 | +0.75(+2.28%) |
May 15, 2020 | 33.17 | 33.29 | 32.49 | 32.82 | 521,781 | -0.39(-1.16%) |
May 14, 2020 | 32.98 | 33.41 | 32.17 | 33.21 | 613,482 | -0.03(-0.10%) |
May 13, 2020 | 33.88 | 34.31 | 33.06 | 33.24 | 655,596 | -0.71(-2.08%) |
May 12, 2020 | 34.95 | 35.01 | 33.95 | 33.95 | 336,658 | -0.80(-2.30%) |
May 11, 2020 | 34.05 | 34.83 | 33.80 | 34.74 | 382,650 | +0.38(+1.10%) |
May 08, 2020 | 34.44 | 34.53 | 34.16 | 34.37 | 386,721 | +0.38(+1.11%) |
May 07, 2020 | 34.26 | 34.39 | 33.89 | 33.99 | 897,347 | -0.01(-0.02%) |
May 06, 2020 | 34.27 | 34.38 | 33.94 | 34.00 | 765,033 | -0.22(-0.64%) |
May 05, 2020 | 34.36 | 34.70 | 34.15 | 34.21 | 829,535 | +0.18(+0.52%) |
May 04, 2020 | 34.50 | 34.72 | 33.76 | 34.04 | 962,823 | -0.55(-1.58%) |
May 01, 2020 | 34.74 | 34.94 | 34.37 | 34.58 | 438,410 | -0.53(-1.51%) |
Apr 30, 2020 | 35.66 | 35.66 | 34.94 | 35.11 | 566,444 | -0.76(-2.13%) |
Apr 29, 2020 | 36.17 | 36.19 | 35.73 | 35.88 | 404,887 | +0.40(+1.14%) |
Apr 28, 2020 | 35.02 | 35.78 | 34.81 | 35.47 | 724,744 | +0.68(+1.95%) |
Apr 27, 2020 | 35.21 | 35.21 | 34.30 | 34.79 | 513,863 | +0.03(+0.07%) |
Apr 24, 2020 | 34.40 | 34.89 | 34.10 | 34.77 | 582,761 | +0.60(+1.77%) |
Apr 23, 2020 | 34.43 | 34.74 | 34.00 | 34.16 | 820,970 | -0.21(-0.61%) |
Apr 22, 2020 | 33.97 | 34.66 | 33.22 | 34.37 | 1,433,270 | +0.12(+0.34%) |
Apr 21, 2020 | 35.06 | 35.07 | 34.16 | 34.26 | 2,203,425 | -1.44(-4.05%) |
Apr 20, 2020 | 35.73 | 36.34 | 35.20 | 35.70 | 555,858 | -0.37(-1.02%) |
Apr 17, 2020 | 36.07 | 36.19 | 35.22 | 36.07 | 1,051,185 | +0.81(+2.31%) |
Apr 16, 2020 | 35.60 | 35.87 | 34.68 | 35.26 | 509,734 | -0.10(-0.28%) |
Apr 15, 2020 | 35.78 | 36.21 | 35.29 | 35.36 | 620,624 | -1.22(-3.33%) |
Apr 14, 2020 | 37.09 | 37.11 | 36.21 | 36.57 | 627,075 | +0.03(+0.07%) |
Apr 13, 2020 | 35.93 | 36.75 | 35.81 | 36.55 | 474,159 | +0.45(+1.23%) |
Apr 09, 2020 | 36.81 | 37.05 | 35.99 | 36.10 | 906,358 | -0.31(-0.85%) |
Apr 08, 2020 | 37.44 | 37.93 | 36.12 | 36.41 | 880,995 | -1.33(-3.52%) |
Apr 07, 2020 | 37.38 | 38.08 | 37.17 | 37.74 | 998,054 | +1.03(+2.81%) |
Apr 06, 2020 | 35.35 | 36.89 | 35.33 | 36.71 | 756,957 | +2.08(+6.01%) |
Apr 03, 2020 | 34.74 | 35.46 | 34.25 | 34.63 | 415,424 | -0.09(-0.27%) |
Apr 02, 2020 | 34.27 | 35.44 | 34.13 | 34.72 | 809,807 | +0.41(+1.20%) |
Apr 01, 2020 | 33.87 | 34.68 | 33.54 | 34.31 | 748,570 | -0.56(-1.61%) |
Mar 31, 2020 | 33.80 | 35.53 | 33.53 | 34.87 | 794,078 | +0.94(+2.77%) |
Mar 30, 2020 | 32.50 | 34.07 | 32.01 | 33.93 | 676,278 | +1.61(+4.99%) |
Mar 27, 2020 | 32.67 | 33.48 | 31.86 | 32.32 | 765,343 | -1.23(-3.65%) |
Mar 26, 2020 | 32.86 | 34.58 | 32.24 | 33.54 | 882,669 | +1.14(+3.52%) |
Mar 25, 2020 | 31.06 | 34.11 | 30.39 | 32.40 | 1,069,470 | +1.79(+5.84%) |
Mar 24, 2020 | 28.39 | 30.66 | 28.04 | 30.61 | 869,002 | +3.40(+12.50%) |
Mar 23, 2020 | 31.66 | 32.22 | 27.04 | 27.21 | 1,672,163 | -4.51(-14.21%) |
Mar 20, 2020 | 33.28 | 34.10 | 31.44 | 31.72 | 900,880 | -1.18(-3.60%) |
Mar 19, 2020 | 31.75 | 33.13 | 31.49 | 32.90 | 1,073,170 | +1.07(+3.35%) |
Mar 18, 2020 | 32.75 | 34.22 | 30.91 | 31.84 | 1,584,271 | -2.49(-7.24%) |
Mar 17, 2020 | 33.96 | 36.04 | 33.66 | 34.32 | 1,212,059 | +0.75(+2.23%) |
Mar 16, 2020 | 32.51 | 34.66 | 31.07 | 33.58 | 813,552 | -2.22(-6.21%) |
Mar 13, 2020 | 32.64 | 35.81 | 31.75 | 35.80 | 1,605,362 | +4.18(+13.22%) |
Mar 12, 2020 | 34.90 | 34.90 | 30.76 | 31.62 | 1,343,919 | -4.83(-13.25%) |
Mar 11, 2020 | 36.83 | 37.20 | 36.16 | 36.45 | 1,478,464 | -0.86(-2.32%) |
Mar 10, 2020 | 36.79 | 37.91 | 36.20 | 37.31 | 1,353,946 | +0.98(+2.70%) |
Mar 09, 2020 | 37.97 | 38.45 | 36.20 | 36.33 | 1,026,534 | -3.13(-7.94%) |
Mar 06, 2020 | 38.97 | 39.61 | 38.14 | 39.46 | 1,313,215 | -0.20(-0.50%) |
Mar 05, 2020 | 40.02 | 40.90 | 39.27 | 39.66 | 1,511,470 | -1.05(-2.57%) |
Mar 04, 2020 | 40.14 | 40.71 | 39.84 | 40.71 | 688,122 | +1.11(+2.81%) |
Mar 03, 2020 | 39.99 | 40.63 | 39.48 | 39.60 | 1,565,043 | -0.36(-0.89%) |
Mar 02, 2020 | 38.22 | 39.96 | 37.99 | 39.95 | 1,242,274 | +1.83(+4.79%) |
Feb 28, 2020 | 39.06 | 39.56 | 37.87 | 38.12 | 1,027,822 | -1.40(-3.53%) |
Feb 27, 2020 | 39.80 | 40.27 | 39.43 | 39.52 | 1,367,484 | -0.61(-1.51%) |
Feb 26, 2020 | 40.05 | 40.81 | 40.05 | 40.13 | 729,334 | +0.09(+0.23%) |
Feb 25, 2020 | 40.97 | 41.10 | 40.03 | 40.04 | 642,152 | -0.81(-1.99%) |
Feb 24, 2020 | 40.26 | 41.01 | 40.25 | 40.85 | 543,437 | -0.04(-0.10%) |
Feb 21, 2020 | 41.19 | 41.35 | 40.82 | 40.89 | 377,233 | -0.39(-0.95%) |
Feb 20, 2020 | 41.68 | 41.78 | 41.24 | 41.28 | 413,092 | -0.53(-1.27%) |
Feb 19, 2020 | 41.63 | 41.87 | 41.44 | 41.81 | 361,173 | +0.18(+0.44%) |
Feb 18, 2020 | 41.24 | 41.84 | 41.12 | 41.63 | 403,808 | +0.42(+1.03%) |
Feb 14, 2020 | 41.26 | 41.33 | 40.91 | 41.21 | 298,873 | -0.03(-0.06%) |
Feb 13, 2020 | 41.30 | 41.32 | 41.01 | 41.23 | 383,551 | -0.24(-0.58%) |
Feb 12, 2020 | 41.24 | 41.53 | 41.18 | 41.47 | 301,957 | +0.21(+0.50%) |
Feb 11, 2020 | 41.46 | 41.49 | 41.17 | 41.27 | 402,649 | -0.07(-0.16%) |
Feb 10, 2020 | 41.48 | 41.51 | 41.12 | 41.33 | 363,073 | -0.20(-0.48%) |
Feb 07, 2020 | 41.72 | 41.72 | 41.45 | 41.53 | 355,326 | -0.19(-0.46%) |
Feb 06, 2020 | 41.54 | 41.78 | 41.48 | 41.72 | 350,280 | +0.25(+0.60%) |
Feb 05, 2020 | 41.61 | 41.67 | 41.22 | 41.47 | 323,657 | +0.02(+0.04%) |
Feb 04, 2020 | 41.50 | 41.73 | 41.43 | 41.46 | 533,695 | +0.16(+0.38%) |
Feb 03, 2020 | 41.73 | 41.85 | 41.29 | 41.30 | 558,527 | -0.30(-0.72%) |
Jan 31, 2020 | 41.65 | 41.65 | 41.17 | 41.60 | 544,063 | -0.15(-0.36%) |
Jan 30, 2020 | 41.65 | 41.78 | 41.39 | 41.75 | 532,929 | -0.14(-0.34%) |
Jan 29, 2020 | 42.39 | 42.39 | 41.64 | 41.89 | 501,523 | -0.43(-1.02%) |
Jan 28, 2020 | 42.10 | 42.34 | 41.85 | 42.32 | 401,262 | +0.31(+0.73%) |
Jan 27, 2020 | 41.29 | 42.08 | 41.23 | 42.01 | 537,832 | +0.22(+0.54%) |
Jan 24, 2020 | 42.30 | 42.30 | 41.58 | 41.79 | 505,786 | -0.45(-1.06%) |
Jan 23, 2020 | 42.11 | 42.28 | 41.66 | 42.24 | 578,908 | +0.09(+0.22%) |
Jan 22, 2020 | 41.06 | 42.61 | 40.96 | 42.15 | 961,526 | +1.11(+2.71%) |
Jan 21, 2020 | 41.31 | 41.31 | 41.02 | 41.03 | 775,903 | -0.26(-0.62%) |
Jan 17, 2020 | 41.36 | 41.41 | 41.06 | 41.29 | 757,837 | -0.03(-0.08%) |
Jan 16, 2020 | 41.20 | 41.45 | 41.20 | 41.32 | 689,814 | +0.11(+0.26%) |
Jan 15, 2020 | 41.52 | 41.66 | 41.08 | 41.22 | 751,733 | -0.12(-0.28%) |
Jan 14, 2020 | 41.20 | 41.51 | 41.14 | 41.33 | 437,022 | +0.02(+0.04%) |
Jan 13, 2020 | 41.36 | 41.36 | 40.98 | 41.31 | 667,201 | +0.20(+0.48%) |
Jan 10, 2020 | 41.43 | 41.52 | 41.03 | 41.12 | 475,092 | -0.19(-0.46%) |
Jan 09, 2020 | 41.51 | 41.54 | 41.07 | 41.31 | 283,928 | -0.18(-0.44%) |
Jan 08, 2020 | 41.28 | 41.90 | 41.28 | 41.49 | 370,660 | +0.08(+0.20%) |
Jan 07, 2020 | 41.17 | 41.42 | 41.07 | 41.41 | 346,037 | +0.17(+0.42%) |
Jan 06, 2020 | 41.11 | 41.34 | 41.08 | 41.23 | 263,625 | +0.07(+0.18%) |
Jan 03, 2020 | 41.00 | 41.30 | 40.88 | 41.16 | 342,086 | -0.13(-0.32%) |
Jan 02, 2020 | 41.41 | 41.42 | 40.97 | 41.29 | 357,844 | +0.02(+0.06%) |
Dec 31, 2019 | 41.11 | 41.36 | 41.00 | 41.27 | 265,170 | +0.22(+0.53%) |
Dec 30, 2019 | 41.11 | 41.22 | 40.95 | 41.05 | 288,625 | -0.12(-0.28%) |
Dec 27, 2019 | 41.10 | 41.21 | 41.06 | 41.17 | 263,846 | +0.14(+0.34%) |
Dec 26, 2019 | 40.94 | 41.04 | 40.82 | 41.02 | 196,771 | +0.12(+0.30%) |
Dec 24, 2019 | 41.02 | 41.04 | 40.84 | 40.90 | 224,245 | -0.15(-0.36%) |
Dec 23, 2019 | 41.20 | 41.20 | 40.77 | 41.05 | 312,681 | +0.13(+0.32%) |
Dec 20, 2019 | 41.02 | 41.35 | 40.81 | 40.92 | 563,683 | -0.09(-0.22%) |
Dec 19, 2019 | 39.76 | 41.20 | 39.75 | 41.01 | 635,754 | +1.25(+3.13%) |
Dec 18, 2019 | 40.12 | 40.19 | 39.66 | 39.76 | 376,040 | -0.42(-1.03%) |
Dec 17, 2019 | 40.38 | 40.48 | 40.15 | 40.18 | 239,481 | -0.31(-0.76%) |
Dec 16, 2019 | 40.43 | 40.55 | 40.14 | 40.48 | 418,194 | +0.24(+0.60%) |
Dec 13, 2019 | 39.75 | 40.44 | 39.75 | 40.24 | 552,730 | +0.37(+0.92%) |
Dec 12, 2019 | 39.77 | 40.17 | 39.68 | 39.88 | 311,942 | +0.11(+0.27%) |
Dec 11, 2019 | 39.59 | 39.82 | 39.42 | 39.77 | 326,347 | +0.21(+0.52%) |
Dec 10, 2019 | 39.81 | 39.90 | 39.54 | 39.56 | 476,943 | -0.18(-0.46%) |
Dec 09, 2019 | 40.03 | 40.25 | 39.73 | 39.74 | 1,010,888 | -0.28(-0.70%) |
Dec 06, 2019 | 39.92 | 40.16 | 39.81 | 40.02 | 335,809 | +0.12(+0.31%) |
Dec 05, 2019 | 39.86 | 40.10 | 39.61 | 39.90 | 435,952 | +0.14(+0.35%) |
Dec 04, 2019 | 39.33 | 39.77 | 39.10 | 39.76 | 482,642 | +0.67(+1.70%) |
Dec 03, 2019 | 39.00 | 39.20 | 38.74 | 39.10 | 381,601 | -0.01(-0.02%) |
Dec 02, 2019 | 39.73 | 39.83 | 39.10 | 39.10 | 1,349,251 | -0.62(-1.55%) |
Nov 29, 2019 | 39.26 | 39.79 | 39.26 | 39.72 | 219,535 | +0.56(+1.43%) |
Nov 27, 2019 | 39.08 | 39.49 | 39.08 | 39.16 | 491,977 | +0.04(+0.11%) |
Nov 26, 2019 | 39.39 | 39.39 | 38.86 | 39.12 | 374,593 | -0.16(-0.42%) |
Nov 25, 2019 | 39.21 | 39.44 | 39.11 | 39.28 | 310,876 | +0.19(+0.48%) |
Nov 22, 2019 | 38.96 | 39.23 | 38.83 | 39.10 | 236,319 | +0.14(+0.36%) |
Nov 21, 2019 | 38.88 | 39.16 | 38.72 | 38.96 | 388,499 | -0.16(-0.40%) |
Nov 20, 2019 | 39.21 | 39.27 | 38.91 | 39.11 | 344,109 | -0.21(-0.54%) |
Nov 19, 2019 | 39.35 | 39.44 | 39.16 | 39.33 | 298,987 | -0.02(-0.04%) |
Nov 18, 2019 | 39.52 | 39.82 | 39.31 | 39.34 | 303,946 | -0.30(-0.75%) |
Nov 15, 2019 | 39.25 | 39.79 | 39.25 | 39.64 | 314,646 | +0.34(+0.86%) |
Nov 14, 2019 | 39.42 | 39.42 | 39.05 | 39.30 | 320,118 | -0.20(-0.50%) |
Nov 13, 2019 | 38.98 | 39.68 | 38.96 | 39.50 | 462,197 | +0.41(+1.05%) |
Nov 12, 2019 | 39.24 | 39.36 | 38.69 | 39.09 | 454,921 | -0.16(-0.40%) |
Nov 11, 2019 | 38.77 | 39.25 | 38.77 | 39.24 | 371,693 | +0.36(+0.93%) |
Nov 08, 2019 | 39.28 | 39.47 | 38.77 | 38.88 | 403,190 | -0.55(-1.40%) |
Nov 07, 2019 | 39.26 | 39.59 | 39.01 | 39.43 | 429,087 | +0.23(+0.59%) |
Nov 06, 2019 | 38.67 | 39.23 | 38.60 | 39.20 | 567,893 | +0.48(+1.23%) |
Nov 05, 2019 | 38.56 | 38.80 | 38.51 | 38.73 | 409,507 | +0.22(+0.58%) |
Nov 04, 2019 | 38.68 | 38.82 | 38.44 | 38.50 | 998,656 | -0.17(-0.45%) |
Nov 01, 2019 | 38.80 | 38.82 | 38.42 | 38.68 | 345,296 | -0.04(-0.11%) |
Oct 31, 2019 | 38.44 | 38.73 | 38.40 | 38.72 | 420,227 | +0.19(+0.49%) |
Oct 30, 2019 | 38.61 | 38.68 | 37.96 | 38.53 | 751,618 | -0.05(-0.13%) |
Oct 29, 2019 | 38.86 | 39.10 | 38.54 | 38.58 | 605,509 | -0.42(-1.08%) |
Oct 28, 2019 | 38.55 | 39.14 | 38.55 | 39.00 | 732,369 | +0.50(+1.30%) |
Oct 25, 2019 | 37.94 | 38.91 | 37.87 | 38.49 | 1,924,854 | +0.53(+1.41%) |
Oct 24, 2019 | 38.72 | 38.89 | 37.77 | 37.96 | 1,537,018 | -0.44(-1.14%) |
Oct 23, 2019 | 39.43 | 39.53 | 38.31 | 38.40 | 3,290,837 | -3.31(-7.94%) |
Oct 22, 2019 | 41.52 | 41.89 | 41.45 | 41.71 | 986,558 | +0.05(+0.12%) |
Oct 21, 2019 | 41.23 | 41.84 | 41.04 | 41.66 | 1,916,140 | +0.76(+1.85%) |
Oct 18, 2019 | 40.97 | 41.24 | 40.71 | 40.90 | 353,080 | +0.16(+0.38%) |
Oct 17, 2019 | 40.76 | 40.92 | 40.40 | 40.75 | 505,180 | +0.05(+0.12%) |
Oct 16, 2019 | 39.72 | 40.99 | 39.68 | 40.70 | 908,284 | +0.85(+2.13%) |
Oct 15, 2019 | 39.54 | 39.92 | 39.28 | 39.85 | 615,695 | +0.52(+1.32%) |
Oct 14, 2019 | 39.74 | 39.74 | 39.28 | 39.33 | 184,368 | -0.31(-0.79%) |
Oct 11, 2019 | 39.66 | 40.06 | 39.59 | 39.65 | 497,329 | +0.29(+0.73%) |
Oct 10, 2019 | 39.44 | 39.52 | 39.25 | 39.36 | 413,166 | -0.04(-0.10%) |
Oct 09, 2019 | 39.61 | 39.61 | 39.15 | 39.40 | 918,378 | -0.03(-0.08%) |
Oct 08, 2019 | 39.84 | 39.89 | 39.23 | 39.43 | 446,248 | -0.44(-1.11%) |
Oct 07, 2019 | 40.25 | 40.25 | 39.84 | 39.88 | 336,611 | -0.28(-0.70%) |
Oct 04, 2019 | 40.09 | 40.30 | 39.98 | 40.16 | 919,736 | +0.06(+0.14%) |
Oct 03, 2019 | 39.93 | 40.12 | 39.69 | 40.10 | 467,845 | +0.12(+0.31%) |
Oct 02, 2019 | 40.21 | 40.32 | 39.82 | 39.98 | 507,113 | -0.35(-0.88%) |
Oct 01, 2019 | 40.04 | 40.53 | 40.04 | 40.33 | 500,367 | +0.26(+0.66%) |
Sep 30, 2019 | 40.14 | 40.58 | 40.07 | 40.07 | 1,061,979 | -0.13(-0.33%) |
Sep 27, 2019 | 40.99 | 41.08 | 40.00 | 40.20 | 1,388,848 | -0.81(-1.98%) |
Sep 26, 2019 | 41.02 | 41.28 | 40.75 | 41.01 | 400,241 | -0.02(-0.04%) |
Sep 25, 2019 | 41.36 | 41.52 | 40.89 | 41.03 | 582,759 | -0.33(-0.80%) |
Sep 24, 2019 | 40.98 | 41.57 | 40.89 | 41.36 | 439,899 | +0.42(+1.02%) |
Sep 23, 2019 | 41.38 | 41.38 | 40.58 | 40.94 | 367,967 | -0.48(-1.15%) |
Sep 20, 2019 | 41.43 | 41.55 | 41.14 | 41.41 | 857,464 | +0.00(+0.00%) |
Sep 19, 2019 | 41.45 | 41.73 | 41.40 | 41.41 | 656,788 | -0.22(-0.53%) |
Sep 18, 2019 | 41.76 | 41.77 | 41.43 | 41.64 | 549,203 | -0.16(-0.39%) |
Sep 17, 2019 | 41.34 | 42.14 | 41.34 | 41.80 | 686,787 | +0.29(+0.69%) |
Sep 16, 2019 | 41.58 | 41.71 | 41.18 | 41.51 | 532,644 | -0.21(-0.49%) |
Sep 13, 2019 | 41.87 | 42.03 | 41.64 | 41.72 | 456,341 | -0.17(-0.41%) |
Sep 12, 2019 | 42.04 | 42.11 | 41.61 | 41.89 | 560,275 | +0.05(+0.12%) |
Sep 11, 2019 | 41.49 | 41.95 | 41.40 | 41.84 | 549,366 | +0.33(+0.79%) |
Sep 10, 2019 | 41.42 | 41.66 | 41.12 | 41.51 | 496,974 | +0.12(+0.30%) |
Sep 09, 2019 | 41.08 | 41.45 | 41.00 | 41.39 | 442,663 | +0.45(+1.10%) |
Sep 06, 2019 | 40.32 | 41.05 | 40.32 | 40.94 | 506,451 | +0.83(+2.07%) |
Sep 05, 2019 | 40.42 | 40.55 | 39.76 | 40.11 | 605,602 | -0.15(-0.36%) |
Sep 04, 2019 | 40.24 | 40.47 | 40.21 | 40.25 | 302,446 | +0.18(+0.45%) |
Sep 03, 2019 | 40.17 | 40.39 | 39.65 | 40.07 | 394,581 | -0.23(-0.57%) |
Aug 30, 2019 | 40.43 | 40.70 | 40.18 | 40.30 | 593,721 | +0.07(+0.18%) |
Aug 29, 2019 | 39.83 | 40.25 | 39.59 | 40.23 | 563,085 | +0.57(+1.44%) |
Aug 28, 2019 | 39.72 | 39.86 | 39.52 | 39.66 | 481,357 | -0.21(-0.53%) |
Aug 27, 2019 | 40.43 | 40.52 | 39.73 | 39.87 | 500,388 | -0.51(-1.27%) |
Aug 26, 2019 | 40.53 | 40.64 | 40.18 | 40.38 | 348,432 | -0.07(-0.16%) |
Aug 23, 2019 | 40.77 | 41.00 | 40.38 | 40.45 | 306,321 | -0.33(-0.80%) |
Aug 22, 2019 | 41.02 | 41.10 | 40.68 | 40.77 | 367,122 | -0.35(-0.85%) |
Aug 21, 2019 | 41.10 | 41.30 | 40.92 | 41.12 | 268,567 | +0.18(+0.44%) |
Aug 20, 2019 | 41.69 | 41.77 | 40.90 | 40.94 | 1,294,480 | -0.78(-1.87%) |
Aug 19, 2019 | 41.62 | 41.99 | 41.58 | 41.73 | 300,304 | +0.15(+0.35%) |
Aug 16, 2019 | 41.51 | 41.82 | 41.38 | 41.58 | 301,406 | +0.32(+0.77%) |
Aug 15, 2019 | 41.45 | 41.50 | 41.16 | 41.26 | 506,095 | -0.05(-0.12%) |
Aug 14, 2019 | 41.59 | 41.82 | 41.28 | 41.31 | 420,470 | -0.74(-1.76%) |
Aug 13, 2019 | 41.70 | 42.21 | 41.70 | 42.05 | 672,637 | +0.13(+0.31%) |
Aug 12, 2019 | 41.91 | 42.25 | 41.89 | 41.92 | 218,987 | -0.15(-0.35%) |
Aug 09, 2019 | 42.40 | 42.60 | 42.05 | 42.07 | 360,140 | -0.24(-0.58%) |
Aug 08, 2019 | 42.35 | 42.57 | 42.07 | 42.31 | 342,622 | +0.12(+0.29%) |
Aug 07, 2019 | 41.79 | 42.34 | 41.64 | 42.19 | 459,696 | +0.25(+0.60%) |
Aug 06, 2019 | 42.06 | 42.59 | 41.50 | 41.94 | 632,617 | -0.11(-0.27%) |
Aug 05, 2019 | 42.30 | 42.30 | 41.72 | 42.05 | 217,364 | -0.46(-1.07%) |
Aug 02, 2019 | 42.38 | 43.05 | 42.34 | 42.51 | 348,835 | -0.04(-0.10%) |
Aug 01, 2019 | 42.02 | 42.85 | 42.02 | 42.55 | 402,321 | +0.32(+0.75%) |
Jul 31, 2019 | 42.72 | 42.82 | 41.73 | 42.23 | 353,250 | -0.44(-1.03%) |
Jul 30, 2019 | 43.03 | 43.17 | 42.52 | 42.67 | 290,595 | -0.55(-1.26%) |
Jul 29, 2019 | 42.89 | 43.47 | 42.89 | 43.22 | 477,558 | +0.21(+0.49%) |
Jul 26, 2019 | 43.17 | 43.17 | 42.69 | 43.00 | 370,952 | -0.12(-0.28%) |
Jul 25, 2019 | 43.52 | 43.65 | 42.82 | 43.13 | 600,814 | -0.46(-1.06%) |
Jul 24, 2019 | 43.13 | 43.96 | 43.01 | 43.59 | 655,169 | +0.67(+1.55%) |
Jul 23, 2019 | 42.78 | 43.55 | 42.07 | 42.92 | 796,140 | -0.45(-1.03%) |
Jul 22, 2019 | 43.48 | 43.48 | 43.06 | 43.37 | 271,406 | +0.01(+0.02%) |
Jul 19, 2019 | 43.69 | 43.69 | 43.34 | 43.36 | 357,191 | -0.35(-0.80%) |
Jul 18, 2019 | 43.70 | 43.77 | 43.54 | 43.71 | 235,846 | +0.02(+0.04%) |
Jul 17, 2019 | 43.83 | 43.92 | 43.65 | 43.70 | 403,547 | -0.07(-0.15%) |
Jul 16, 2019 | 44.20 | 44.27 | 43.64 | 43.76 | 509,310 | -0.42(-0.94%) |
Jul 15, 2019 | 43.91 | 44.19 | 43.82 | 44.18 | 300,412 | +0.24(+0.54%) |
Jul 12, 2019 | 44.01 | 44.38 | 43.72 | 43.94 | 407,446 | +0.05(+0.11%) |
Jul 11, 2019 | 43.74 | 44.14 | 43.61 | 43.89 | 450,959 | +0.15(+0.33%) |
Jul 10, 2019 | 43.91 | 44.18 | 43.34 | 43.74 | 585,702 | -0.07(-0.15%) |
Jul 09, 2019 | 44.08 | 44.08 | 43.46 | 43.81 | 504,531 | -0.27(-0.61%) |
Jul 08, 2019 | 43.96 | 44.23 | 43.73 | 44.08 | 577,369 | -0.38(-0.86%) |
Jul 05, 2019 | 44.33 | 44.53 | 44.12 | 44.46 | 286,047 | +0.20(+0.44%) |
Jul 03, 2019 | 44.23 | 44.62 | 44.23 | 44.27 | 264,913 | -0.04(-0.09%) |
Jul 02, 2019 | 43.62 | 44.35 | 43.43 | 44.31 | 595,522 | +1.02(+2.35%) |
Jul 01, 2019 | 43.59 | 43.61 | 43.19 | 43.29 | 163,410 | -0.27(-0.62%) |
Jun 28, 2019 | 43.25 | 43.78 | 43.18 | 43.56 | 442,833 | +0.40(+0.92%) |
Jun 27, 2019 | 42.87 | 43.18 | 42.78 | 43.16 | 444,301 | +0.35(+0.82%) |
Jun 26, 2019 | 42.90 | 43.09 | 42.66 | 42.81 | 355,465 | -0.10(-0.23%) |
Jun 25, 2019 | 42.84 | 43.04 | 42.84 | 42.91 | 549,354 | +0.13(+0.30%) |
Jun 24, 2019 | 42.91 | 42.91 | 42.52 | 42.78 | 449,436 | +0.10(+0.23%) |
Jun 21, 2019 | 42.81 | 43.13 | 42.56 | 42.68 | 411,132 | -0.33(-0.78%) |
Jun 20, 2019 | 43.65 | 43.70 | 42.90 | 43.01 | 381,718 | -0.33(-0.75%) |
Jun 19, 2019 | 42.82 | 43.47 | 42.78 | 43.34 | 373,053 | +0.58(+1.35%) |
Jun 18, 2019 | 42.17 | 42.98 | 42.05 | 42.76 | 462,026 | +0.77(+1.84%) |
Jun 17, 2019 | 42.05 | 42.05 | 41.73 | 41.99 | 437,655 | +0.11(+0.25%) |
Jun 14, 2019 | 42.21 | 42.21 | 41.60 | 41.88 | 522,577 | -0.34(-0.81%) |
Jun 13, 2019 | 43.19 | 43.44 | 41.99 | 42.22 | 803,590 | -1.21(-2.79%) |
Jun 12, 2019 | 42.98 | 43.61 | 42.98 | 43.44 | 493,965 | +0.32(+0.74%) |
Jun 11, 2019 | 43.44 | 43.74 | 42.90 | 43.12 | 458,739 | -0.31(-0.71%) |
Jun 10, 2019 | 43.44 | 43.57 | 43.13 | 43.43 | 594,109 | -0.01(-0.02%) |
Jun 07, 2019 | 43.75 | 44.00 | 43.41 | 43.44 | 352,399 | +0.24(+0.55%) |
Jun 06, 2019 | 43.14 | 43.30 | 43.02 | 43.20 | 372,101 | +0.25(+0.58%) |
Jun 05, 2019 | 42.97 | 43.24 | 42.88 | 42.95 | 401,518 | -0.02(-0.06%) |
Jun 04, 2019 | 42.94 | 43.00 | 42.70 | 42.97 | 445,817 | +0.17(+0.40%) |