Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.00 | 28.00 | 27.36 | 27.90 | 2,667,654 | -0.21(-0.73%) |
Jul 30, 2020 | 27.98 | 28.13 | 27.34 | 28.11 | 2,140,487 | -0.49(-1.73%) |
Jul 29, 2020 | 27.63 | 28.66 | 27.51 | 28.60 | 2,649,996 | +0.98(+3.54%) |
Jul 28, 2020 | 27.57 | 27.95 | 27.55 | 27.63 | 2,295,705 | -0.13(-0.45%) |
Jul 27, 2020 | 28.30 | 28.30 | 27.57 | 27.75 | 2,337,417 | -0.64(-2.25%) |
Jul 24, 2020 | 28.56 | 28.94 | 28.33 | 28.39 | 2,010,261 | -0.13(-0.44%) |
Jul 23, 2020 | 27.86 | 28.74 | 27.85 | 28.51 | 3,245,004 | +0.58(+2.09%) |
Jul 22, 2020 | 27.91 | 28.13 | 27.55 | 27.93 | 2,071,790 | -0.22(-0.77%) |
Jul 21, 2020 | 27.07 | 28.19 | 27.07 | 28.15 | 2,622,030 | +1.37(+5.10%) |
Jul 20, 2020 | 27.03 | 27.20 | 26.67 | 26.78 | 1,899,728 | -0.39(-1.42%) |
Jul 17, 2020 | 27.89 | 28.04 | 27.16 | 27.17 | 3,176,956 | -0.75(-2.70%) |
Jul 16, 2020 | 27.72 | 28.49 | 27.42 | 27.92 | 2,743,877 | -0.09(-0.32%) |
Jul 15, 2020 | 27.27 | 28.19 | 27.19 | 28.01 | 3,409,143 | +1.41(+5.30%) |
Jul 14, 2020 | 26.87 | 27.06 | 26.22 | 26.60 | 3,512,402 | -0.44(-1.63%) |
Jul 13, 2020 | 27.25 | 27.56 | 26.39 | 27.04 | 4,888,008 | +0.31(+1.18%) |
Jul 10, 2020 | 25.49 | 26.76 | 25.47 | 26.73 | 2,487,049 | +1.20(+4.71%) |
Jul 09, 2020 | 26.45 | 26.52 | 25.32 | 25.52 | 3,682,356 | -1.10(-4.15%) |
Jul 08, 2020 | 26.46 | 26.94 | 26.03 | 26.63 | 2,453,600 | +0.12(+0.44%) |
Jul 07, 2020 | 27.17 | 27.19 | 26.40 | 26.51 | 2,060,465 | -0.98(-3.56%) |
Jul 06, 2020 | 28.01 | 28.40 | 27.22 | 27.49 | 5,269,068 | +0.27(+0.99%) |
Jul 02, 2020 | 28.12 | 28.46 | 27.11 | 27.22 | 2,497,739 | -0.05(-0.20%) |
Jul 01, 2020 | 28.43 | 28.47 | 27.19 | 27.28 | 2,487,580 | -1.05(-3.71%) |
Jun 30, 2020 | 27.44 | 28.51 | 27.37 | 28.33 | 2,051,116 | +0.68(+2.47%) |
Jun 29, 2020 | 26.99 | 27.98 | 26.89 | 27.64 | 5,076,589 | +0.98(+3.67%) |
Jun 26, 2020 | 27.74 | 27.79 | 26.60 | 26.66 | 7,317,511 | -1.72(-6.07%) |
Jun 25, 2020 | 27.21 | 28.43 | 27.12 | 28.39 | 2,941,065 | +0.90(+3.27%) |
Jun 24, 2020 | 28.56 | 28.56 | 27.29 | 27.49 | 4,819,339 | -1.52(-5.23%) |
Jun 23, 2020 | 29.79 | 30.05 | 28.98 | 29.01 | 6,436,662 | -0.22(-0.74%) |
Jun 22, 2020 | 29.02 | 29.49 | 28.66 | 29.22 | 3,520,085 | -0.06(-0.22%) |
Jun 19, 2020 | 29.98 | 30.05 | 28.65 | 29.29 | 8,585,193 | -0.25(-0.84%) |
Jun 18, 2020 | 29.06 | 30.06 | 28.94 | 29.54 | 2,232,083 | +0.07(+0.24%) |
Jun 17, 2020 | 30.44 | 30.47 | 29.40 | 29.47 | 2,790,524 | -0.94(-3.08%) |
Jun 16, 2020 | 31.04 | 31.10 | 29.52 | 30.40 | 4,602,487 | +1.01(+3.42%) |
Jun 15, 2020 | 27.79 | 29.63 | 27.69 | 29.39 | 5,750,227 | +0.29(+0.98%) |
Jun 12, 2020 | 29.38 | 29.55 | 28.09 | 29.11 | 6,934,704 | +1.08(+3.84%) |
Jun 11, 2020 | 28.79 | 29.42 | 27.95 | 28.03 | 7,481,358 | -2.81(-9.12%) |
Jun 10, 2020 | 32.72 | 32.83 | 30.79 | 30.85 | 6,571,947 | -2.03(-6.18%) |
Jun 09, 2020 | 32.78 | 33.36 | 32.28 | 32.88 | 5,983,534 | -0.83(-2.46%) |
Jun 08, 2020 | 33.69 | 33.92 | 32.98 | 33.70 | 8,672,730 | +1.06(+3.25%) |
Jun 05, 2020 | 33.22 | 33.71 | 32.38 | 32.64 | 9,293,364 | +1.75(+5.68%) |
Jun 04, 2020 | 29.82 | 30.92 | 29.40 | 30.89 | 6,745,893 | +1.02(+3.43%) |
Jun 03, 2020 | 29.14 | 30.19 | 29.13 | 29.87 | 4,760,382 | +1.43(+5.04%) |
Jun 02, 2020 | 28.86 | 29.05 | 28.15 | 28.43 | 2,206,044 | +0.04(+0.16%) |
Jun 01, 2020 | 28.14 | 28.78 | 27.93 | 28.39 | 1,705,664 | +0.38(+1.37%) |
May 29, 2020 | 28.33 | 28.48 | 27.70 | 28.01 | 3,883,483 | -0.65(-2.27%) |
May 28, 2020 | 30.35 | 30.35 | 28.56 | 28.66 | 4,000,993 | -1.12(-3.77%) |
May 27, 2020 | 29.26 | 29.82 | 28.43 | 29.78 | 6,390,128 | +1.96(+7.04%) |
May 26, 2020 | 26.86 | 28.16 | 26.80 | 27.82 | 5,966,396 | +2.08(+8.10%) |
May 22, 2020 | 26.12 | 26.31 | 25.49 | 25.73 | 2,415,484 | -0.30(-1.16%) |
May 21, 2020 | 26.06 | 26.44 | 25.92 | 26.04 | 3,351,536 | -0.10(-0.37%) |
May 20, 2020 | 25.55 | 26.23 | 25.50 | 26.14 | 4,614,119 | +1.18(+4.71%) |
May 19, 2020 | 25.81 | 25.89 | 24.93 | 24.96 | 3,099,143 | -0.98(-3.78%) |
May 18, 2020 | 24.78 | 26.12 | 24.78 | 25.94 | 5,050,664 | +2.20(+9.26%) |
May 15, 2020 | 23.67 | 24.08 | 23.43 | 23.74 | 3,216,752 | -0.29(-1.22%) |
May 14, 2020 | 22.60 | 24.14 | 22.07 | 24.03 | 8,136,782 | +0.83(+3.57%) |
May 13, 2020 | 24.24 | 24.40 | 22.84 | 23.21 | 5,322,899 | -1.29(-5.27%) |
May 12, 2020 | 25.91 | 26.04 | 24.48 | 24.50 | 4,806,586 | -1.29(-5.01%) |
May 11, 2020 | 26.29 | 26.30 | 25.52 | 25.79 | 3,649,436 | -0.95(-3.56%) |
May 08, 2020 | 26.27 | 26.84 | 26.14 | 26.74 | 2,106,768 | +1.10(+4.27%) |
May 07, 2020 | 25.58 | 26.49 | 25.57 | 25.65 | 2,892,853 | +0.42(+1.66%) |
May 06, 2020 | 26.24 | 26.32 | 25.16 | 25.23 | 2,676,843 | -0.66(-2.55%) |
May 05, 2020 | 26.87 | 27.19 | 25.78 | 25.89 | 3,267,870 | -0.41(-1.56%) |
May 04, 2020 | 26.14 | 26.39 | 25.66 | 26.30 | 3,495,684 | -0.28(-1.07%) |
May 01, 2020 | 27.07 | 27.15 | 26.24 | 26.58 | 3,480,210 | -1.30(-4.66%) |
Apr 30, 2020 | 28.25 | 28.31 | 27.52 | 27.88 | 5,246,305 | -1.03(-3.57%) |
Apr 29, 2020 | 28.25 | 29.33 | 28.11 | 28.91 | 4,145,152 | +1.61(+5.90%) |
Apr 28, 2020 | 27.54 | 28.09 | 27.02 | 27.30 | 3,324,129 | +0.71(+2.68%) |
Apr 27, 2020 | 25.48 | 26.81 | 25.26 | 26.59 | 3,555,702 | +1.54(+6.15%) |
Apr 24, 2020 | 24.66 | 25.28 | 24.38 | 25.05 | 2,912,304 | +0.62(+2.55%) |
Apr 23, 2020 | 24.26 | 25.01 | 24.22 | 24.43 | 3,332,770 | +0.31(+1.29%) |
Apr 22, 2020 | 24.58 | 24.96 | 23.98 | 24.11 | 2,291,671 | +0.05(+0.22%) |
Apr 21, 2020 | 24.17 | 24.56 | 23.80 | 24.06 | 3,326,692 | -0.85(-3.40%) |
Apr 20, 2020 | 24.34 | 25.53 | 24.07 | 24.91 | 3,258,421 | -0.17(-0.67%) |
Apr 17, 2020 | 24.45 | 25.24 | 24.30 | 25.08 | 6,110,863 | +1.91(+8.22%) |
Apr 16, 2020 | 24.03 | 24.03 | 22.85 | 23.17 | 6,678,354 | -0.83(-3.45%) |
Apr 15, 2020 | 24.54 | 24.54 | 23.89 | 24.00 | 1,763,612 | -1.66(-6.46%) |
Apr 14, 2020 | 26.80 | 26.87 | 25.22 | 25.65 | 3,429,247 | -0.37(-1.44%) |
Apr 13, 2020 | 27.55 | 27.55 | 25.75 | 26.03 | 2,929,696 | -1.39(-5.07%) |
Apr 09, 2020 | 26.40 | 27.67 | 26.37 | 27.42 | 3,482,456 | +1.91(+7.47%) |
Apr 08, 2020 | 24.81 | 25.68 | 24.37 | 25.51 | 2,840,603 | +1.17(+4.79%) |
Apr 07, 2020 | 24.84 | 25.51 | 24.14 | 24.35 | 3,047,067 | +0.87(+3.72%) |
Apr 06, 2020 | 22.89 | 23.72 | 22.80 | 23.47 | 2,301,380 | +1.70(+7.81%) |
Apr 03, 2020 | 22.78 | 22.90 | 21.46 | 21.77 | 1,375,014 | -1.01(-4.42%) |
Apr 02, 2020 | 22.20 | 23.43 | 22.17 | 22.78 | 2,194,553 | +0.37(+1.67%) |
Apr 01, 2020 | 22.86 | 22.89 | 22.18 | 22.40 | 2,726,356 | -1.60(-6.68%) |
Mar 31, 2020 | 24.50 | 24.77 | 23.59 | 24.01 | 1,821,028 | -0.65(-2.64%) |
Mar 30, 2020 | 24.67 | 24.74 | 23.74 | 24.66 | 2,410,935 | +0.07(+0.29%) |
Mar 27, 2020 | 24.52 | 25.38 | 24.10 | 24.59 | 4,279,906 | -0.94(-3.70%) |
Mar 26, 2020 | 23.59 | 25.73 | 23.59 | 25.53 | 4,908,213 | +2.07(+8.80%) |
Mar 25, 2020 | 23.55 | 24.43 | 22.30 | 23.46 | 6,276,028 | +0.45(+1.93%) |
Mar 24, 2020 | 21.94 | 23.10 | 21.74 | 23.02 | 4,194,823 | +2.42(+11.76%) |
Mar 23, 2020 | 22.26 | 22.40 | 20.09 | 20.60 | 5,792,252 | -1.87(-8.32%) |
Mar 20, 2020 | 24.30 | 24.46 | 22.39 | 22.46 | 7,244,664 | -1.59(-6.62%) |
Mar 19, 2020 | 22.27 | 24.47 | 21.32 | 24.06 | 5,556,714 | +1.46(+6.46%) |
Mar 18, 2020 | 23.80 | 24.50 | 22.06 | 22.60 | 3,621,749 | -2.82(-11.10%) |
Mar 17, 2020 | 24.51 | 25.57 | 23.37 | 25.42 | 3,690,855 | +1.35(+5.62%) |
Mar 16, 2020 | 24.44 | 25.37 | 23.89 | 24.07 | 4,562,466 | -3.57(-12.90%) |
Mar 13, 2020 | 26.61 | 27.64 | 25.40 | 27.63 | 5,580,313 | +2.87(+11.58%) |
Mar 12, 2020 | 25.00 | 26.99 | 24.22 | 24.77 | 3,653,929 | -2.41(-8.86%) |
Mar 11, 2020 | 28.22 | 28.58 | 26.77 | 27.17 | 5,515,331 | -1.99(-6.83%) |
Mar 10, 2020 | 28.75 | 29.27 | 27.45 | 29.16 | 2,933,108 | +1.79(+6.53%) |
Mar 09, 2020 | 29.01 | 29.57 | 27.25 | 27.38 | 4,158,609 | -4.72(-14.72%) |
Mar 06, 2020 | 31.96 | 32.95 | 31.47 | 32.10 | 3,326,442 | -1.34(-4.00%) |
Mar 05, 2020 | 34.01 | 34.10 | 33.01 | 33.44 | 3,477,115 | -1.69(-4.81%) |
Mar 04, 2020 | 34.87 | 35.23 | 33.95 | 35.13 | 4,856,379 | +0.71(+2.06%) |
Mar 03, 2020 | 35.77 | 36.16 | 34.03 | 34.42 | 5,862,749 | -1.39(-3.88%) |
Mar 02, 2020 | 34.26 | 35.83 | 33.90 | 35.81 | 3,030,381 | +1.52(+4.44%) |
Feb 28, 2020 | 34.21 | 34.76 | 33.55 | 34.29 | 6,602,817 | -0.98(-2.78%) |
Feb 27, 2020 | 35.88 | 36.82 | 35.26 | 35.27 | 5,956,644 | -1.46(-3.97%) |
Feb 26, 2020 | 37.48 | 37.80 | 36.67 | 36.73 | 7,767,207 | -0.58(-1.57%) |
Feb 25, 2020 | 38.90 | 38.90 | 37.18 | 37.31 | 3,986,718 | -1.57(-4.05%) |
Feb 24, 2020 | 38.94 | 39.13 | 38.62 | 38.89 | 2,366,592 | -1.25(-3.11%) |
Feb 21, 2020 | 40.51 | 40.51 | 39.90 | 40.13 | 2,513,706 | -0.55(-1.35%) |
Feb 20, 2020 | 40.12 | 40.80 | 40.12 | 40.68 | 1,858,629 | +0.42(+1.05%) |
Feb 19, 2020 | 40.20 | 40.39 | 40.11 | 40.26 | 1,401,765 | +0.24(+0.60%) |
Feb 18, 2020 | 40.33 | 40.51 | 39.79 | 40.02 | 1,631,235 | -0.52(-1.29%) |
Feb 14, 2020 | 40.68 | 40.81 | 40.40 | 40.54 | 1,087,264 | -0.26(-0.63%) |
Feb 13, 2020 | 40.45 | 40.81 | 40.39 | 40.80 | 1,558,265 | +0.18(+0.44%) |
Feb 12, 2020 | 40.84 | 40.99 | 40.51 | 40.62 | 821,535 | +0.00(+0.00%) |
Feb 11, 2020 | 40.44 | 40.85 | 40.35 | 40.62 | 1,308,053 | +0.34(+0.83%) |
Feb 10, 2020 | 40.13 | 40.30 | 40.00 | 40.28 | 992,267 | -0.02(-0.04%) |
Feb 07, 2020 | 40.31 | 40.50 | 40.19 | 40.30 | 1,160,389 | -0.33(-0.81%) |
Feb 06, 2020 | 41.24 | 41.30 | 40.63 | 40.63 | 1,101,369 | -0.40(-0.97%) |
Feb 05, 2020 | 40.58 | 41.10 | 40.58 | 41.03 | 1,783,471 | +0.92(+2.29%) |
Feb 04, 2020 | 40.20 | 40.40 | 40.07 | 40.11 | 3,143,960 | +0.58(+1.45%) |
Feb 03, 2020 | 39.30 | 39.80 | 39.30 | 39.53 | 2,211,310 | +0.43(+1.11%) |
Jan 31, 2020 | 39.58 | 39.61 | 38.98 | 39.10 | 3,199,745 | -0.81(-2.02%) |
Jan 30, 2020 | 39.20 | 39.90 | 39.03 | 39.90 | 2,062,326 | +0.42(+1.05%) |
Jan 29, 2020 | 39.96 | 40.17 | 39.46 | 39.49 | 1,142,895 | -0.41(-1.02%) |
Jan 28, 2020 | 39.82 | 40.19 | 39.67 | 39.90 | 1,542,792 | +0.34(+0.87%) |
Jan 27, 2020 | 39.42 | 39.89 | 39.32 | 39.55 | 1,864,884 | -0.71(-1.76%) |
Jan 24, 2020 | 40.82 | 40.92 | 39.88 | 40.26 | 4,362,961 | -0.65(-1.58%) |
Jan 23, 2020 | 40.83 | 41.02 | 40.35 | 40.90 | 1,970,995 | -0.02(-0.04%) |
Jan 22, 2020 | 41.03 | 41.05 | 40.82 | 40.92 | 1,345,638 | -0.04(-0.11%) |
Jan 21, 2020 | 41.15 | 41.35 | 40.93 | 40.97 | 1,207,674 | -0.48(-1.15%) |
Jan 17, 2020 | 41.61 | 41.61 | 41.32 | 41.44 | 1,247,416 | +0.11(+0.26%) |
Jan 16, 2020 | 40.95 | 41.35 | 40.95 | 41.34 | 2,122,681 | +0.52(+1.28%) |
Jan 15, 2020 | 41.03 | 41.12 | 40.65 | 40.82 | 1,803,355 | -0.53(-1.28%) |
Jan 14, 2020 | 41.36 | 41.55 | 41.11 | 41.35 | 1,808,344 | +0.06(+0.15%) |
Jan 13, 2020 | 41.16 | 41.28 | 40.89 | 41.28 | 1,513,542 | +0.28(+0.69%) |
Jan 10, 2020 | 41.43 | 41.43 | 40.95 | 41.00 | 1,768,783 | -0.45(-1.09%) |
Jan 09, 2020 | 41.57 | 41.57 | 41.31 | 41.45 | 1,777,670 | +0.20(+0.49%) |
Jan 08, 2020 | 40.95 | 41.42 | 40.82 | 41.25 | 4,375,246 | +0.32(+0.78%) |
Jan 07, 2020 | 41.07 | 41.17 | 40.82 | 40.93 | 1,375,989 | -0.27(-0.67%) |
Jan 06, 2020 | 41.13 | 41.29 | 40.88 | 41.20 | 1,673,857 | -0.33(-0.79%) |
Jan 03, 2020 | 41.39 | 41.68 | 41.17 | 41.53 | 951,865 | -0.40(-0.95%) |
Jan 02, 2020 | 42.04 | 42.04 | 41.53 | 41.93 | 1,136,868 | +0.09(+0.21%) |
Dec 31, 2019 | 41.67 | 41.97 | 41.67 | 41.84 | 1,610,440 | +0.11(+0.25%) |
Dec 30, 2019 | 41.89 | 41.99 | 41.70 | 41.74 | 2,429,843 | +0.02(+0.04%) |
Dec 27, 2019 | 41.99 | 41.99 | 41.67 | 41.72 | 1,001,368 | -0.22(-0.53%) |
Dec 26, 2019 | 41.99 | 42.05 | 41.82 | 41.94 | 763,715 | +0.04(+0.08%) |
Dec 24, 2019 | 41.81 | 41.90 | 41.72 | 41.90 | 397,721 | +0.11(+0.25%) |
Dec 23, 2019 | 42.05 | 42.11 | 41.71 | 41.80 | 1,027,092 | -0.24(-0.57%) |
Dec 20, 2019 | 42.31 | 42.31 | 41.93 | 42.04 | 1,541,158 | +0.10(+0.24%) |
Dec 19, 2019 | 42.07 | 42.11 | 41.90 | 41.94 | 1,562,366 | -0.08(-0.19%) |
Dec 18, 2019 | 42.21 | 42.32 | 42.00 | 42.02 | 1,311,246 | -0.18(-0.42%) |
Dec 17, 2019 | 41.82 | 42.27 | 41.73 | 42.19 | 1,288,433 | +0.40(+0.95%) |
Dec 16, 2019 | 41.94 | 42.14 | 41.80 | 41.80 | 2,117,281 | +0.28(+0.68%) |
Dec 13, 2019 | 41.83 | 42.10 | 41.31 | 41.51 | 2,293,266 | -0.43(-1.03%) |
Dec 12, 2019 | 40.90 | 42.00 | 40.86 | 41.95 | 3,718,112 | +1.18(+2.89%) |
Dec 11, 2019 | 40.93 | 41.06 | 40.73 | 40.77 | 768,903 | -0.17(-0.41%) |
Dec 10, 2019 | 40.85 | 41.06 | 40.73 | 40.93 | 761,933 | +0.04(+0.11%) |
Dec 09, 2019 | 40.75 | 41.06 | 40.74 | 40.89 | 929,383 | -0.02(-0.04%) |
Dec 06, 2019 | 41.01 | 41.16 | 40.88 | 40.91 | 2,219,286 | +0.45(+1.11%) |
Dec 05, 2019 | 40.45 | 40.53 | 40.29 | 40.46 | 1,116,802 | +0.23(+0.57%) |
Dec 04, 2019 | 40.00 | 40.42 | 39.89 | 40.23 | 1,224,854 | +0.47(+1.17%) |
Dec 03, 2019 | 39.77 | 39.86 | 39.45 | 39.77 | 2,595,695 | -0.58(-1.44%) |
Dec 02, 2019 | 40.83 | 40.99 | 40.30 | 40.35 | 1,020,680 | -0.25(-0.63%) |
Nov 29, 2019 | 40.78 | 40.91 | 40.57 | 40.60 | 449,457 | -0.26(-0.65%) |
Nov 27, 2019 | 40.73 | 40.92 | 40.64 | 40.86 | 907,564 | +0.29(+0.71%) |
Nov 26, 2019 | 40.72 | 40.72 | 40.46 | 40.57 | 1,754,279 | -0.16(-0.39%) |
Nov 25, 2019 | 40.51 | 40.84 | 40.39 | 40.73 | 1,499,257 | +0.36(+0.89%) |
Nov 22, 2019 | 40.22 | 40.54 | 40.20 | 40.37 | 1,383,767 | +0.22(+0.55%) |
Nov 21, 2019 | 40.33 | 40.43 | 39.94 | 40.15 | 1,022,896 | -0.01(-0.02%) |
Nov 20, 2019 | 40.21 | 40.39 | 39.87 | 40.16 | 1,281,042 | -0.20(-0.50%) |
Nov 19, 2019 | 40.36 | 40.50 | 40.14 | 40.36 | 873,146 | +0.16(+0.39%) |
Nov 18, 2019 | 40.24 | 40.34 | 39.98 | 40.21 | 1,351,802 | -0.16(-0.39%) |
Nov 15, 2019 | 40.50 | 40.57 | 40.28 | 40.36 | 1,131,211 | +0.07(+0.17%) |
Nov 14, 2019 | 40.15 | 40.41 | 40.11 | 40.29 | 1,038,465 | -0.04(-0.11%) |
Nov 13, 2019 | 40.37 | 40.54 | 40.09 | 40.34 | 898,744 | -0.38(-0.93%) |
Nov 12, 2019 | 40.71 | 40.90 | 40.47 | 40.72 | 777,483 | +0.06(+0.15%) |
Nov 11, 2019 | 40.60 | 40.83 | 40.52 | 40.65 | 1,331,551 | -0.18(-0.43%) |
Nov 08, 2019 | 40.69 | 40.90 | 40.50 | 40.83 | 695,981 | +0.11(+0.28%) |
Nov 07, 2019 | 40.93 | 41.15 | 40.64 | 40.72 | 2,896,851 | +0.28(+0.70%) |
Nov 06, 2019 | 40.49 | 40.55 | 40.22 | 40.43 | 3,155,830 | -0.20(-0.50%) |
Nov 05, 2019 | 40.42 | 40.89 | 40.41 | 40.64 | 2,366,510 | +0.36(+0.89%) |
Nov 04, 2019 | 39.90 | 40.32 | 39.79 | 40.28 | 1,465,392 | +0.78(+1.98%) |
Nov 01, 2019 | 39.07 | 39.50 | 39.01 | 39.49 | 2,672,613 | +0.72(+1.86%) |
Oct 31, 2019 | 39.01 | 39.10 | 38.38 | 38.77 | 2,791,407 | -0.47(-1.19%) |
Oct 30, 2019 | 39.63 | 39.63 | 39.01 | 39.24 | 2,497,961 | -0.46(-1.15%) |
Oct 29, 2019 | 39.42 | 39.85 | 39.32 | 39.70 | 2,149,885 | +0.17(+0.42%) |
Oct 28, 2019 | 39.45 | 39.71 | 39.36 | 39.53 | 3,516,164 | +0.33(+0.83%) |
Oct 25, 2019 | 38.76 | 39.39 | 38.69 | 39.20 | 1,031,281 | +0.38(+0.97%) |
Oct 24, 2019 | 39.21 | 39.21 | 38.64 | 38.83 | 1,218,167 | -0.25(-0.65%) |
Oct 23, 2019 | 38.92 | 39.09 | 38.76 | 39.08 | 1,829,532 | +0.10(+0.25%) |
Oct 22, 2019 | 38.76 | 39.40 | 38.47 | 38.98 | 1,881,191 | +0.19(+0.50%) |
Oct 21, 2019 | 38.55 | 38.97 | 38.55 | 38.79 | 1,774,933 | +0.54(+1.42%) |
Oct 18, 2019 | 37.85 | 38.38 | 37.85 | 38.25 | 763,701 | +0.25(+0.65%) |
Oct 17, 2019 | 38.04 | 38.11 | 37.74 | 38.00 | 1,472,269 | +0.05(+0.14%) |
Oct 16, 2019 | 38.07 | 38.34 | 37.77 | 37.95 | 2,591,411 | -0.09(-0.23%) |
Oct 15, 2019 | 37.52 | 38.26 | 37.44 | 38.04 | 1,764,739 | +0.59(+1.57%) |
Oct 14, 2019 | 37.22 | 37.51 | 37.02 | 37.45 | 1,866,012 | +0.02(+0.05%) |
Oct 11, 2019 | 37.31 | 37.90 | 37.31 | 37.43 | 3,195,253 | +0.63(+1.72%) |
Oct 10, 2019 | 36.45 | 37.02 | 36.45 | 36.80 | 2,172,830 | +0.50(+1.38%) |
Oct 09, 2019 | 36.30 | 36.50 | 36.06 | 36.30 | 717,638 | +0.23(+0.63%) |
Oct 08, 2019 | 36.48 | 36.48 | 36.03 | 36.07 | 1,354,978 | -0.86(-2.33%) |
Oct 07, 2019 | 36.93 | 37.29 | 36.86 | 36.93 | 619,555 | -0.13(-0.36%) |
Oct 04, 2019 | 36.66 | 37.10 | 36.37 | 37.06 | 1,086,595 | +0.48(+1.32%) |
Oct 03, 2019 | 36.46 | 36.58 | 35.83 | 36.58 | 1,854,610 | +0.00(+0.00%) |
Oct 02, 2019 | 36.72 | 36.87 | 36.30 | 36.58 | 2,281,198 | -0.47(-1.28%) |
Oct 01, 2019 | 38.24 | 38.40 | 36.93 | 37.05 | 2,511,449 | -0.87(-2.29%) |
Sep 30, 2019 | 38.13 | 38.22 | 37.85 | 37.92 | 818,889 | -0.14(-0.37%) |
Sep 27, 2019 | 38.25 | 38.69 | 37.86 | 38.06 | 2,209,612 | +0.08(+0.21%) |
Sep 26, 2019 | 38.26 | 38.31 | 37.95 | 37.98 | 1,627,572 | -0.40(-1.03%) |
Sep 25, 2019 | 37.82 | 38.47 | 37.76 | 38.38 | 1,268,613 | +0.59(+1.56%) |
Sep 24, 2019 | 38.21 | 38.41 | 37.56 | 37.79 | 1,430,038 | -0.48(-1.26%) |
Sep 23, 2019 | 38.01 | 38.43 | 37.84 | 38.27 | 1,842,350 | +0.00(+0.00%) |
Sep 20, 2019 | 38.39 | 38.74 | 38.16 | 38.27 | 3,464,768 | -0.10(-0.26%) |
Sep 19, 2019 | 38.57 | 38.94 | 38.33 | 38.37 | 3,143,803 | -0.26(-0.68%) |
Sep 18, 2019 | 38.25 | 38.79 | 38.04 | 38.64 | 1,710,122 | +0.26(+0.68%) |
Sep 17, 2019 | 38.60 | 38.60 | 38.08 | 38.37 | 3,926,980 | -0.43(-1.10%) |
Sep 16, 2019 | 38.41 | 38.93 | 38.32 | 38.80 | 1,126,514 | -0.02(-0.04%) |
Sep 13, 2019 | 38.80 | 39.14 | 38.61 | 38.82 | 1,981,749 | +0.38(+0.98%) |
Sep 12, 2019 | 38.16 | 38.65 | 37.81 | 38.44 | 2,407,977 | +0.04(+0.11%) |
Sep 11, 2019 | 38.02 | 38.43 | 37.42 | 38.40 | 2,041,725 | +0.46(+1.22%) |
Sep 10, 2019 | 37.41 | 37.96 | 37.38 | 37.94 | 2,026,931 | +0.64(+1.71%) |
Sep 09, 2019 | 36.37 | 37.44 | 36.26 | 37.30 | 4,036,866 | +1.22(+3.39%) |
Sep 06, 2019 | 36.22 | 36.41 | 36.00 | 36.08 | 1,636,515 | -0.19(-0.53%) |
Sep 05, 2019 | 35.85 | 36.62 | 35.85 | 36.27 | 2,304,213 | +0.95(+2.70%) |
Sep 04, 2019 | 35.33 | 35.41 | 35.08 | 35.32 | 1,534,663 | +0.26(+0.75%) |
Sep 03, 2019 | 35.56 | 35.56 | 34.83 | 35.05 | 2,185,521 | -0.71(-1.98%) |
Aug 30, 2019 | 35.88 | 36.07 | 35.64 | 35.76 | 1,476,779 | +0.12(+0.34%) |
Aug 29, 2019 | 35.27 | 35.75 | 35.25 | 35.64 | 1,731,830 | +0.72(+2.05%) |
Aug 28, 2019 | 34.33 | 35.14 | 34.33 | 34.92 | 2,199,468 | +0.43(+1.24%) |
Aug 27, 2019 | 35.16 | 35.28 | 34.30 | 34.50 | 2,010,858 | -0.56(-1.59%) |
Aug 26, 2019 | 34.96 | 35.08 | 34.71 | 35.05 | 1,791,918 | +0.31(+0.88%) |
Aug 23, 2019 | 35.57 | 36.02 | 34.58 | 34.75 | 5,677,649 | -1.08(-3.02%) |
Aug 22, 2019 | 35.99 | 36.11 | 35.55 | 35.83 | 1,464,709 | +0.15(+0.42%) |
Aug 21, 2019 | 35.71 | 35.82 | 35.56 | 35.68 | 1,693,103 | +0.21(+0.59%) |
Aug 20, 2019 | 35.74 | 35.79 | 35.40 | 35.47 | 963,619 | -0.50(-1.38%) |
Aug 19, 2019 | 36.19 | 36.20 | 35.94 | 35.97 | 1,180,125 | +0.40(+1.13%) |
Aug 16, 2019 | 34.93 | 35.65 | 34.93 | 35.57 | 1,918,199 | +0.88(+2.54%) |
Aug 15, 2019 | 34.95 | 35.17 | 34.59 | 34.69 | 1,928,185 | -0.23(-0.65%) |
Aug 14, 2019 | 35.13 | 35.47 | 34.65 | 34.92 | 3,671,046 | -1.17(-3.24%) |
Aug 13, 2019 | 35.57 | 36.67 | 35.54 | 36.09 | 3,064,390 | +0.33(+0.93%) |
Aug 12, 2019 | 36.06 | 36.09 | 35.70 | 35.75 | 2,881,205 | -0.77(-2.10%) |
Aug 09, 2019 | 36.52 | 36.71 | 36.23 | 36.52 | 1,141,965 | -0.19(-0.52%) |
Aug 08, 2019 | 36.25 | 36.84 | 36.20 | 36.71 | 4,580,980 | +0.73(+2.04%) |
Aug 07, 2019 | 35.67 | 36.09 | 35.24 | 35.98 | 3,003,843 | -0.45(-1.22%) |
Aug 06, 2019 | 36.33 | 36.51 | 35.72 | 36.43 | 2,298,476 | +0.33(+0.92%) |
Aug 05, 2019 | 36.50 | 36.61 | 35.58 | 36.09 | 2,136,717 | -1.19(-3.19%) |
Aug 02, 2019 | 37.46 | 37.59 | 36.79 | 37.28 | 4,876,453 | -0.31(-0.84%) |