Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.43 | 33.54 | 32.81 | 33.52 | 1,219,463 | +0.11(+0.33%) |
Jul 30, 2020 | 33.58 | 33.71 | 33.16 | 33.41 | 617,768 | -0.84(-2.45%) |
Jul 29, 2020 | 33.91 | 34.33 | 33.76 | 34.25 | 586,297 | +0.63(+1.88%) |
Jul 28, 2020 | 34.20 | 34.30 | 33.37 | 33.61 | 653,981 | -0.91(-2.63%) |
Jul 27, 2020 | 33.81 | 34.64 | 33.62 | 34.52 | 738,960 | +0.58(+1.70%) |
Jul 24, 2020 | 34.61 | 34.81 | 33.87 | 33.94 | 381,208 | -0.56(-1.62%) |
Jul 23, 2020 | 34.87 | 34.95 | 34.36 | 34.50 | 569,375 | -0.33(-0.95%) |
Jul 22, 2020 | 35.04 | 35.26 | 34.66 | 34.83 | 1,054,695 | -0.17(-0.47%) |
Jul 21, 2020 | 34.35 | 35.02 | 34.12 | 35.00 | 983,906 | +1.10(+3.25%) |
Jul 20, 2020 | 34.07 | 34.26 | 33.63 | 33.90 | 792,824 | -0.39(-1.12%) |
Jul 17, 2020 | 34.66 | 34.96 | 34.11 | 34.28 | 662,758 | -0.36(-1.03%) |
Jul 16, 2020 | 34.99 | 35.37 | 34.42 | 34.64 | 344,046 | -0.57(-1.62%) |
Jul 15, 2020 | 34.35 | 35.24 | 34.15 | 35.21 | 944,484 | +1.73(+5.15%) |
Jul 14, 2020 | 34.25 | 34.50 | 33.06 | 33.48 | 1,061,738 | -0.76(-2.23%) |
Jul 13, 2020 | 34.64 | 34.91 | 34.04 | 34.25 | 585,382 | +0.04(+0.11%) |
Jul 10, 2020 | 33.49 | 34.26 | 33.41 | 34.21 | 744,445 | +0.75(+2.25%) |
Jul 09, 2020 | 34.49 | 34.74 | 33.37 | 33.46 | 461,496 | -1.34(-3.85%) |
Jul 08, 2020 | 34.24 | 35.13 | 34.24 | 34.80 | 758,504 | +0.61(+1.77%) |
Jul 07, 2020 | 35.05 | 35.27 | 34.09 | 34.19 | 681,863 | -1.24(-3.50%) |
Jul 06, 2020 | 35.60 | 35.83 | 35.13 | 35.43 | 606,086 | +0.59(+1.69%) |
Jul 02, 2020 | 35.68 | 35.87 | 34.69 | 34.84 | 431,963 | +0.07(+0.21%) |
Jul 01, 2020 | 35.46 | 35.60 | 34.69 | 34.77 | 511,386 | -0.67(-1.89%) |
Jun 30, 2020 | 34.23 | 35.55 | 34.23 | 35.44 | 1,137,349 | +1.03(+2.99%) |
Jun 29, 2020 | 34.14 | 34.55 | 33.84 | 34.41 | 975,591 | +0.66(+1.96%) |
Jun 26, 2020 | 35.48 | 35.66 | 33.64 | 33.75 | 1,061,611 | -2.14(-5.96%) |
Jun 25, 2020 | 34.91 | 35.92 | 34.83 | 35.89 | 491,738 | +0.84(+2.38%) |
Jun 24, 2020 | 36.10 | 36.10 | 34.91 | 35.05 | 524,452 | -1.45(-3.97%) |
Jun 23, 2020 | 37.30 | 37.33 | 36.44 | 36.51 | 685,580 | -0.05(-0.13%) |
Jun 22, 2020 | 36.65 | 36.88 | 36.23 | 36.55 | 484,665 | -0.39(-1.04%) |
Jun 19, 2020 | 37.72 | 37.72 | 36.57 | 36.94 | 1,285,544 | -0.14(-0.37%) |
Jun 18, 2020 | 36.85 | 37.60 | 36.83 | 37.07 | 709,407 | -0.34(-0.91%) |
Jun 17, 2020 | 37.44 | 37.94 | 37.05 | 37.41 | 516,018 | +0.13(+0.34%) |
Jun 16, 2020 | 38.52 | 38.52 | 36.64 | 37.29 | 692,087 | +0.62(+1.70%) |
Jun 15, 2020 | 34.96 | 37.05 | 34.60 | 36.66 | 952,066 | +0.43(+1.19%) |
Jun 12, 2020 | 37.07 | 37.14 | 35.29 | 36.23 | 526,612 | +0.72(+2.02%) |
Jun 11, 2020 | 36.32 | 37.09 | 35.20 | 35.51 | 1,024,728 | -2.68(-7.02%) |
Jun 10, 2020 | 38.84 | 39.09 | 38.03 | 38.19 | 797,169 | -0.79(-2.03%) |
Jun 09, 2020 | 38.41 | 39.33 | 38.15 | 38.98 | 549,520 | -0.62(-1.55%) |
Jun 08, 2020 | 39.05 | 39.85 | 38.86 | 39.60 | 871,282 | +1.35(+3.53%) |
Jun 05, 2020 | 39.57 | 40.00 | 38.04 | 38.25 | 882,770 | +0.61(+1.61%) |
Jun 04, 2020 | 37.18 | 37.78 | 36.94 | 37.64 | 881,556 | +0.20(+0.54%) |
Jun 03, 2020 | 36.07 | 37.52 | 36.03 | 37.44 | 1,044,071 | +2.17(+6.14%) |
Jun 02, 2020 | 34.93 | 35.61 | 34.78 | 35.27 | 1,107,951 | +1.07(+3.14%) |
Jun 01, 2020 | 33.22 | 34.40 | 33.22 | 34.20 | 1,055,118 | +1.10(+3.33%) |
May 29, 2020 | 34.18 | 34.52 | 32.72 | 33.10 | 9,725,610 | -1.71(-4.91%) |
May 28, 2020 | 36.18 | 36.26 | 34.41 | 34.81 | 1,165,355 | -1.13(-3.14%) |
May 27, 2020 | 35.42 | 35.94 | 34.67 | 35.94 | 1,421,218 | +1.48(+4.29%) |
May 26, 2020 | 34.36 | 34.96 | 33.95 | 34.46 | 1,224,285 | +1.49(+4.51%) |
May 22, 2020 | 32.15 | 33.03 | 31.45 | 32.97 | 1,064,987 | +1.04(+3.25%) |
May 21, 2020 | 30.97 | 32.16 | 30.97 | 31.93 | 958,280 | +0.83(+2.66%) |
May 20, 2020 | 31.88 | 32.29 | 29.86 | 31.11 | 1,482,703 | -1.00(-3.12%) |
May 19, 2020 | 32.18 | 32.58 | 31.58 | 32.11 | 976,746 | -0.28(-0.88%) |
May 18, 2020 | 32.27 | 32.86 | 31.42 | 32.39 | 1,169,812 | +1.35(+4.35%) |
May 15, 2020 | 31.13 | 31.32 | 30.15 | 31.04 | 1,150,705 | -0.48(-1.51%) |
May 14, 2020 | 30.38 | 31.60 | 29.67 | 31.52 | 1,003,309 | +0.57(+1.84%) |
May 13, 2020 | 32.13 | 32.19 | 30.60 | 30.95 | 1,031,123 | -1.44(-4.45%) |
May 12, 2020 | 34.62 | 34.75 | 32.35 | 32.39 | 713,899 | -2.27(-6.54%) |
May 11, 2020 | 33.75 | 34.98 | 33.68 | 34.66 | 810,734 | +0.39(+1.13%) |
May 08, 2020 | 33.78 | 34.33 | 33.60 | 34.27 | 466,381 | +1.24(+3.75%) |
May 07, 2020 | 32.82 | 33.51 | 32.82 | 33.03 | 566,516 | +0.81(+2.51%) |
May 06, 2020 | 32.79 | 32.94 | 31.99 | 32.23 | 552,706 | -0.17(-0.54%) |
May 05, 2020 | 32.61 | 33.04 | 32.20 | 32.40 | 651,482 | +0.40(+1.26%) |
May 04, 2020 | 30.78 | 32.03 | 30.37 | 32.00 | 446,582 | +0.59(+1.87%) |
May 01, 2020 | 32.46 | 32.92 | 30.90 | 31.41 | 679,531 | -2.29(-6.78%) |
Apr 30, 2020 | 33.35 | 34.26 | 33.05 | 33.70 | 1,822,889 | -0.41(-1.21%) |
Apr 29, 2020 | 33.42 | 34.20 | 32.73 | 34.11 | 1,205,844 | +1.90(+5.89%) |
Apr 28, 2020 | 32.80 | 33.25 | 32.14 | 32.21 | 828,596 | +0.41(+1.29%) |
Apr 27, 2020 | 31.10 | 32.03 | 30.60 | 31.80 | 522,218 | +1.30(+4.26%) |
Apr 24, 2020 | 30.21 | 30.72 | 29.81 | 30.50 | 492,501 | +0.64(+2.16%) |
Apr 23, 2020 | 30.63 | 30.98 | 29.61 | 29.86 | 659,861 | -0.75(-2.46%) |
Apr 22, 2020 | 30.42 | 30.83 | 29.84 | 30.61 | 448,776 | +1.04(+3.50%) |
Apr 21, 2020 | 29.13 | 29.80 | 29.00 | 29.58 | 666,277 | -0.55(-1.84%) |
Apr 20, 2020 | 30.45 | 30.99 | 29.83 | 30.13 | 642,804 | -1.24(-3.97%) |
Apr 17, 2020 | 31.99 | 32.49 | 30.97 | 31.38 | 742,165 | +0.81(+2.64%) |
Apr 16, 2020 | 29.82 | 30.66 | 29.39 | 30.57 | 866,005 | +0.67(+2.25%) |
Apr 15, 2020 | 29.97 | 30.39 | 29.46 | 29.90 | 786,253 | -1.39(-4.44%) |
Apr 14, 2020 | 30.97 | 31.52 | 30.17 | 31.29 | 1,070,897 | +1.10(+3.64%) |
Apr 13, 2020 | 31.71 | 31.71 | 29.78 | 30.19 | 1,126,602 | -1.53(-4.81%) |
Apr 09, 2020 | 32.22 | 33.10 | 30.90 | 31.71 | 1,405,402 | +0.33(+1.04%) |
Apr 08, 2020 | 29.79 | 31.56 | 29.32 | 31.39 | 1,115,409 | +1.79(+6.05%) |
Apr 07, 2020 | 30.85 | 31.10 | 29.28 | 29.60 | 1,414,367 | +0.50(+1.72%) |
Apr 06, 2020 | 29.12 | 29.67 | 28.54 | 29.10 | 966,994 | +1.58(+5.74%) |
Apr 03, 2020 | 27.93 | 28.54 | 26.77 | 27.52 | 615,902 | -0.63(-2.23%) |
Apr 02, 2020 | 27.14 | 28.92 | 26.74 | 28.14 | 742,296 | +0.61(+2.21%) |
Apr 01, 2020 | 27.55 | 28.20 | 26.53 | 27.53 | 1,358,534 | -1.76(-6.02%) |
Mar 31, 2020 | 30.43 | 30.89 | 28.92 | 29.30 | 797,446 | -1.39(-4.53%) |
Mar 30, 2020 | 29.56 | 30.79 | 29.10 | 30.69 | 859,709 | +1.20(+4.07%) |
Mar 27, 2020 | 28.52 | 30.13 | 28.17 | 29.49 | 622,177 | -0.66(-2.20%) |
Mar 26, 2020 | 28.43 | 30.30 | 28.06 | 30.15 | 585,435 | +2.13(+7.62%) |
Mar 25, 2020 | 26.59 | 30.16 | 26.22 | 28.02 | 1,185,373 | +2.09(+8.06%) |
Mar 24, 2020 | 22.49 | 26.01 | 22.35 | 25.93 | 906,032 | +4.34(+20.12%) |
Mar 23, 2020 | 24.93 | 24.93 | 21.43 | 21.58 | 1,039,047 | -3.67(-14.53%) |
Mar 20, 2020 | 26.22 | 26.65 | 24.65 | 25.25 | 1,537,609 | -0.84(-3.24%) |
Mar 19, 2020 | 23.98 | 27.53 | 23.24 | 26.10 | 1,416,674 | +1.59(+6.49%) |
Mar 18, 2020 | 24.20 | 25.96 | 23.66 | 24.51 | 1,798,593 | -1.74(-6.64%) |
Mar 17, 2020 | 25.46 | 26.83 | 24.81 | 26.25 | 1,227,068 | +1.28(+5.13%) |
Mar 16, 2020 | 25.03 | 28.10 | 24.85 | 24.97 | 1,229,736 | -4.72(-15.91%) |
Mar 13, 2020 | 28.07 | 29.86 | 25.33 | 29.70 | 1,590,008 | +3.45(+13.15%) |
Mar 12, 2020 | 27.53 | 28.34 | 25.15 | 26.24 | 1,284,462 | -3.74(-12.48%) |
Mar 11, 2020 | 31.93 | 31.99 | 29.55 | 29.99 | 831,454 | -3.17(-9.56%) |
Mar 10, 2020 | 32.08 | 33.18 | 31.09 | 33.16 | 1,014,640 | +2.72(+8.92%) |
Mar 09, 2020 | 31.45 | 32.66 | 29.98 | 30.44 | 1,150,101 | -4.59(-13.10%) |
Mar 06, 2020 | 34.64 | 35.77 | 34.54 | 35.03 | 1,032,888 | -1.24(-3.43%) |
Mar 05, 2020 | 38.23 | 38.40 | 35.63 | 36.27 | 859,808 | -3.35(-8.46%) |
Mar 04, 2020 | 39.18 | 39.69 | 38.55 | 39.63 | 429,453 | +1.20(+3.12%) |
Mar 03, 2020 | 39.39 | 40.57 | 37.97 | 38.43 | 761,582 | -1.14(-2.87%) |
Mar 02, 2020 | 37.81 | 39.59 | 37.41 | 39.56 | 922,099 | +2.08(+5.55%) |
Feb 28, 2020 | 38.20 | 38.65 | 36.84 | 37.48 | 1,266,260 | -2.44(-6.12%) |
Feb 27, 2020 | 40.75 | 41.55 | 39.79 | 39.93 | 772,314 | -1.74(-4.16%) |
Feb 26, 2020 | 41.61 | 42.38 | 41.53 | 41.66 | 778,677 | +0.11(+0.26%) |
Feb 25, 2020 | 43.91 | 44.05 | 41.52 | 41.55 | 703,699 | -2.15(-4.93%) |
Feb 24, 2020 | 44.26 | 44.26 | 43.59 | 43.70 | 601,307 | -2.06(-4.51%) |
Feb 21, 2020 | 46.61 | 46.73 | 45.60 | 45.77 | 812,286 | -1.18(-2.52%) |
Feb 20, 2020 | 46.47 | 47.05 | 46.31 | 46.95 | 724,154 | +0.35(+0.76%) |
Feb 19, 2020 | 45.89 | 46.79 | 45.63 | 46.59 | 910,240 | +0.92(+2.01%) |
Feb 18, 2020 | 44.76 | 45.77 | 44.63 | 45.68 | 1,016,579 | +1.03(+2.30%) |
Feb 14, 2020 | 44.89 | 44.98 | 44.49 | 44.65 | 455,514 | -0.08(-0.18%) |
Feb 13, 2020 | 44.06 | 44.85 | 43.95 | 44.73 | 548,671 | -0.19(-0.42%) |
Feb 12, 2020 | 44.89 | 45.06 | 44.52 | 44.92 | 635,688 | +0.25(+0.57%) |
Feb 11, 2020 | 44.77 | 45.09 | 44.57 | 44.67 | 413,254 | +0.04(+0.08%) |
Feb 10, 2020 | 44.12 | 44.67 | 44.03 | 44.63 | 431,426 | +0.34(+0.76%) |
Feb 07, 2020 | 44.25 | 44.38 | 43.96 | 44.29 | 367,119 | -0.35(-0.77%) |
Feb 06, 2020 | 44.97 | 45.27 | 44.33 | 44.64 | 527,936 | -0.19(-0.43%) |
Feb 05, 2020 | 44.68 | 45.00 | 44.18 | 44.83 | 958,163 | +0.72(+1.63%) |
Feb 04, 2020 | 43.31 | 44.24 | 43.19 | 44.11 | 861,572 | +1.33(+3.10%) |
Feb 03, 2020 | 41.82 | 42.86 | 41.78 | 42.79 | 816,564 | +1.23(+2.95%) |
Jan 31, 2020 | 42.23 | 42.40 | 41.44 | 41.56 | 532,351 | -1.07(-2.51%) |
Jan 30, 2020 | 41.72 | 42.66 | 41.63 | 42.63 | 343,614 | +0.58(+1.37%) |
Jan 29, 2020 | 42.35 | 42.63 | 42.06 | 42.06 | 358,018 | +0.05(+0.11%) |
Jan 28, 2020 | 41.63 | 42.22 | 41.55 | 42.01 | 465,313 | +0.74(+1.79%) |
Jan 27, 2020 | 41.19 | 41.54 | 40.88 | 41.27 | 430,252 | -0.82(-1.95%) |
Jan 24, 2020 | 43.05 | 43.12 | 41.77 | 42.09 | 398,724 | -0.84(-1.95%) |
Jan 23, 2020 | 42.46 | 43.11 | 42.10 | 42.93 | 618,346 | +0.18(+0.42%) |
Jan 22, 2020 | 42.70 | 42.96 | 42.50 | 42.75 | 417,270 | +0.47(+1.11%) |
Jan 21, 2020 | 42.42 | 42.65 | 42.18 | 42.28 | 645,288 | -0.42(-0.99%) |
Jan 17, 2020 | 43.23 | 43.28 | 42.53 | 42.70 | 499,931 | -0.41(-0.94%) |
Jan 16, 2020 | 42.64 | 43.12 | 42.64 | 43.11 | 542,205 | +0.76(+1.79%) |
Jan 15, 2020 | 42.28 | 42.98 | 42.22 | 42.35 | 727,962 | -0.20(-0.47%) |
Jan 14, 2020 | 42.79 | 42.91 | 42.45 | 42.55 | 394,093 | -0.30(-0.69%) |
Jan 13, 2020 | 42.67 | 42.97 | 42.51 | 42.85 | 398,219 | +0.37(+0.87%) |
Jan 10, 2020 | 42.65 | 42.93 | 42.36 | 42.48 | 553,642 | -0.23(-0.55%) |
Jan 09, 2020 | 42.36 | 42.81 | 41.98 | 42.71 | 607,935 | +0.93(+2.22%) |
Jan 08, 2020 | 41.89 | 42.18 | 41.37 | 41.79 | 752,980 | -0.02(-0.04%) |
Jan 07, 2020 | 41.80 | 42.21 | 41.76 | 41.80 | 478,756 | -0.22(-0.51%) |
Jan 06, 2020 | 41.68 | 42.04 | 41.43 | 42.02 | 621,519 | -0.04(-0.09%) |
Jan 03, 2020 | 41.82 | 42.24 | 41.67 | 42.06 | 541,767 | -0.27(-0.64%) |
Jan 02, 2020 | 42.27 | 42.52 | 42.00 | 42.33 | 573,326 | +0.25(+0.60%) |
Dec 31, 2019 | 42.17 | 42.46 | 42.00 | 42.07 | 616,452 | -0.19(-0.45%) |
Dec 30, 2019 | 42.91 | 42.93 | 42.17 | 42.26 | 697,460 | -0.48(-1.12%) |
Dec 27, 2019 | 42.98 | 43.02 | 42.66 | 42.74 | 293,300 | -0.08(-0.19%) |
Dec 26, 2019 | 42.70 | 42.91 | 42.63 | 42.82 | 286,040 | +0.18(+0.42%) |
Dec 24, 2019 | 42.65 | 42.79 | 42.42 | 42.64 | 185,989 | +0.03(+0.06%) |
Dec 23, 2019 | 42.48 | 42.84 | 42.35 | 42.61 | 396,733 | +0.24(+0.57%) |
Dec 20, 2019 | 42.87 | 42.87 | 42.22 | 42.37 | 1,633,737 | -0.16(-0.38%) |
Dec 19, 2019 | 42.55 | 42.80 | 42.42 | 42.53 | 713,741 | +0.00(+0.00%) |
Dec 18, 2019 | 42.89 | 42.97 | 42.45 | 42.53 | 357,751 | -0.32(-0.74%) |
Dec 17, 2019 | 42.92 | 43.01 | 42.58 | 42.85 | 395,084 | -0.05(-0.13%) |
Dec 16, 2019 | 42.97 | 43.30 | 42.79 | 42.90 | 573,663 | +0.27(+0.63%) |
Dec 13, 2019 | 42.79 | 42.90 | 42.17 | 42.63 | 680,705 | +0.23(+0.55%) |
Dec 12, 2019 | 42.16 | 42.88 | 41.93 | 42.40 | 930,043 | +0.34(+0.81%) |
Dec 11, 2019 | 42.08 | 42.24 | 41.68 | 42.06 | 544,188 | +0.14(+0.34%) |
Dec 10, 2019 | 42.24 | 42.38 | 41.88 | 41.91 | 454,868 | -0.37(-0.87%) |
Dec 09, 2019 | 42.51 | 42.66 | 42.23 | 42.28 | 433,790 | -0.32(-0.74%) |
Dec 06, 2019 | 42.71 | 43.32 | 42.52 | 42.60 | 731,752 | +0.44(+1.05%) |
Dec 05, 2019 | 42.34 | 42.45 | 42.06 | 42.15 | 472,357 | +0.00(+0.00%) |
Dec 04, 2019 | 42.30 | 42.74 | 42.15 | 42.15 | 511,785 | +0.00(+0.00%) |
Dec 03, 2019 | 41.84 | 42.26 | 41.63 | 42.15 | 652,136 | -0.34(-0.81%) |
Dec 02, 2019 | 42.73 | 42.96 | 42.38 | 42.50 | 603,986 | -0.01(-0.02%) |
Nov 29, 2019 | 42.72 | 42.89 | 42.46 | 42.51 | 363,657 | -0.26(-0.61%) |
Nov 27, 2019 | 43.02 | 43.02 | 42.31 | 42.77 | 932,946 | -0.06(-0.15%) |
Nov 26, 2019 | 43.48 | 44.14 | 42.60 | 42.83 | 1,495,424 | -1.04(-2.36%) |
Nov 25, 2019 | 43.54 | 44.02 | 43.39 | 43.87 | 1,024,688 | +0.50(+1.16%) |
Nov 22, 2019 | 43.35 | 43.70 | 43.20 | 43.36 | 412,928 | +0.08(+0.19%) |
Nov 21, 2019 | 43.61 | 43.88 | 43.06 | 43.28 | 704,877 | -0.11(-0.25%) |
Nov 20, 2019 | 43.29 | 43.70 | 43.02 | 43.39 | 490,446 | -0.11(-0.25%) |
Nov 19, 2019 | 43.69 | 43.98 | 43.36 | 43.50 | 563,620 | +0.04(+0.08%) |
Nov 18, 2019 | 43.22 | 43.56 | 42.80 | 43.46 | 513,511 | +0.14(+0.33%) |
Nov 15, 2019 | 43.10 | 43.52 | 42.86 | 43.32 | 786,906 | +0.21(+0.48%) |
Nov 14, 2019 | 42.97 | 43.37 | 42.91 | 43.11 | 451,205 | +0.01(+0.02%) |
Nov 13, 2019 | 43.17 | 43.37 | 42.94 | 43.10 | 356,412 | -0.46(-1.05%) |
Nov 12, 2019 | 43.43 | 43.65 | 43.08 | 43.56 | 785,016 | +0.23(+0.54%) |
Nov 11, 2019 | 42.91 | 43.34 | 42.87 | 43.33 | 456,194 | +0.11(+0.25%) |
Nov 08, 2019 | 43.06 | 43.38 | 42.87 | 43.22 | 376,751 | +0.08(+0.19%) |
Nov 07, 2019 | 43.51 | 43.77 | 42.50 | 43.14 | 840,632 | +0.13(+0.29%) |
Nov 06, 2019 | 43.11 | 43.12 | 42.61 | 43.01 | 761,076 | +0.01(+0.02%) |
Nov 05, 2019 | 42.58 | 43.03 | 42.44 | 43.00 | 857,432 | +0.54(+1.27%) |
Nov 04, 2019 | 41.84 | 42.52 | 41.60 | 42.46 | 750,274 | +0.87(+2.10%) |
Nov 01, 2019 | 41.55 | 41.81 | 40.80 | 41.59 | 949,592 | +0.50(+1.21%) |
Oct 31, 2019 | 41.32 | 41.32 | 40.76 | 41.09 | 1,221,369 | -0.40(-0.96%) |
Oct 30, 2019 | 41.35 | 41.58 | 40.91 | 41.49 | 751,698 | -0.01(-0.03%) |
Oct 29, 2019 | 40.85 | 41.58 | 40.85 | 41.50 | 840,186 | +0.49(+1.20%) |
Oct 28, 2019 | 40.88 | 41.37 | 40.78 | 41.01 | 884,326 | +0.35(+0.86%) |
Oct 25, 2019 | 39.84 | 40.93 | 39.79 | 40.66 | 816,024 | +0.59(+1.47%) |
Oct 24, 2019 | 40.72 | 40.80 | 39.90 | 40.07 | 796,070 | -0.51(-1.26%) |
Oct 23, 2019 | 39.71 | 40.68 | 39.69 | 40.58 | 932,043 | +0.86(+2.16%) |
Oct 22, 2019 | 40.04 | 40.72 | 39.71 | 39.72 | 1,303,657 | -0.48(-1.20%) |
Oct 21, 2019 | 39.78 | 40.27 | 39.78 | 40.21 | 570,026 | +0.81(+2.06%) |
Oct 18, 2019 | 39.73 | 40.02 | 39.38 | 39.39 | 944,458 | -0.43(-1.08%) |
Oct 17, 2019 | 40.11 | 40.11 | 39.62 | 39.82 | 608,740 | +0.00(+0.00%) |
Oct 16, 2019 | 39.90 | 40.14 | 39.70 | 39.82 | 654,947 | -0.11(-0.27%) |
Oct 15, 2019 | 39.57 | 40.03 | 39.44 | 39.93 | 983,594 | +0.55(+1.38%) |
Oct 14, 2019 | 38.74 | 39.38 | 38.39 | 39.38 | 929,046 | +0.53(+1.36%) |
Oct 11, 2019 | 38.92 | 39.55 | 38.83 | 38.86 | 704,036 | +0.77(+2.02%) |
Oct 10, 2019 | 37.77 | 38.29 | 37.77 | 38.09 | 516,583 | +0.29(+0.78%) |
Oct 09, 2019 | 37.70 | 37.93 | 37.36 | 37.79 | 366,877 | +0.49(+1.32%) |
Oct 08, 2019 | 37.17 | 37.60 | 36.92 | 37.30 | 736,058 | -0.43(-1.14%) |
Oct 07, 2019 | 38.08 | 38.16 | 37.66 | 37.73 | 542,051 | -0.46(-1.22%) |
Oct 04, 2019 | 37.63 | 38.23 | 37.50 | 38.19 | 536,446 | +0.55(+1.45%) |
Oct 03, 2019 | 37.66 | 37.82 | 37.08 | 37.65 | 507,673 | -0.24(-0.64%) |
Oct 02, 2019 | 38.15 | 38.35 | 37.17 | 37.89 | 631,393 | -0.70(-1.81%) |
Oct 01, 2019 | 40.29 | 40.46 | 38.58 | 38.59 | 659,350 | -1.57(-3.92%) |
Sep 30, 2019 | 40.45 | 40.64 | 40.11 | 40.16 | 630,225 | -0.24(-0.60%) |
Sep 27, 2019 | 40.87 | 41.06 | 40.33 | 40.40 | 731,334 | -0.27(-0.66%) |
Sep 26, 2019 | 40.38 | 40.68 | 40.05 | 40.67 | 778,917 | +0.12(+0.29%) |
Sep 25, 2019 | 39.95 | 40.67 | 39.92 | 40.55 | 950,932 | +0.70(+1.75%) |
Sep 24, 2019 | 40.42 | 40.73 | 39.70 | 39.86 | 805,109 | -0.34(-0.84%) |
Sep 23, 2019 | 39.88 | 40.48 | 39.88 | 40.20 | 714,056 | -0.03(-0.07%) |
Sep 20, 2019 | 41.11 | 41.11 | 40.12 | 40.22 | 1,570,181 | -0.73(-1.79%) |
Sep 19, 2019 | 40.95 | 41.25 | 40.71 | 40.96 | 626,488 | +0.13(+0.31%) |
Sep 18, 2019 | 40.95 | 41.01 | 40.58 | 40.83 | 586,407 | -0.25(-0.61%) |
Sep 17, 2019 | 41.24 | 41.37 | 40.75 | 41.08 | 619,630 | -0.35(-0.84%) |
Sep 16, 2019 | 41.52 | 41.97 | 41.28 | 41.43 | 614,853 | -0.34(-0.81%) |
Sep 13, 2019 | 42.09 | 42.27 | 41.55 | 41.77 | 600,103 | +0.11(+0.26%) |
Sep 12, 2019 | 41.70 | 41.81 | 40.92 | 41.66 | 568,741 | -0.12(-0.28%) |
Sep 11, 2019 | 40.50 | 41.81 | 39.79 | 41.78 | 920,463 | +1.34(+3.32%) |
Sep 10, 2019 | 39.86 | 40.47 | 39.70 | 40.44 | 694,578 | +0.64(+1.62%) |
Sep 09, 2019 | 39.20 | 39.87 | 38.99 | 39.79 | 792,219 | +0.96(+2.46%) |
Sep 06, 2019 | 39.11 | 39.32 | 38.76 | 38.84 | 770,714 | -0.17(-0.44%) |
Sep 05, 2019 | 38.61 | 39.66 | 38.27 | 39.01 | 617,115 | +1.04(+2.73%) |
Sep 04, 2019 | 38.01 | 38.29 | 37.87 | 37.97 | 698,607 | +0.43(+1.14%) |
Sep 03, 2019 | 38.19 | 38.31 | 37.49 | 37.54 | 888,429 | -1.00(-2.60%) |
Aug 30, 2019 | 38.39 | 38.87 | 38.34 | 38.54 | 978,804 | +0.57(+1.51%) |
Aug 29, 2019 | 37.49 | 38.18 | 37.41 | 37.97 | 683,814 | +1.00(+2.71%) |
Aug 28, 2019 | 36.20 | 37.28 | 35.94 | 36.97 | 1,121,684 | +0.80(+2.22%) |
Aug 27, 2019 | 35.84 | 37.77 | 35.84 | 36.16 | 1,941,598 | +0.95(+2.69%) |
Aug 26, 2019 | 35.62 | 35.77 | 34.95 | 35.22 | 765,883 | +0.08(+0.23%) |
Aug 23, 2019 | 36.08 | 36.43 | 35.00 | 35.14 | 591,936 | -1.28(-3.51%) |
Aug 22, 2019 | 36.27 | 36.56 | 35.83 | 36.42 | 433,280 | +0.41(+1.14%) |
Aug 21, 2019 | 35.99 | 36.28 | 35.63 | 36.00 | 604,475 | +0.82(+2.34%) |
Aug 20, 2019 | 35.37 | 35.45 | 34.88 | 35.18 | 698,724 | -0.58(-1.62%) |
Aug 19, 2019 | 36.07 | 36.08 | 35.62 | 35.76 | 651,088 | +0.27(+0.76%) |
Aug 16, 2019 | 34.88 | 35.53 | 34.88 | 35.49 | 1,974,949 | +0.93(+2.69%) |
Aug 15, 2019 | 35.22 | 35.36 | 34.49 | 34.56 | 604,536 | -0.49(-1.40%) |
Aug 14, 2019 | 35.57 | 35.66 | 35.06 | 35.06 | 783,298 | -1.39(-3.83%) |
Aug 13, 2019 | 35.64 | 36.89 | 35.60 | 36.45 | 752,157 | +0.67(+1.87%) |
Aug 12, 2019 | 36.33 | 36.41 | 35.65 | 35.78 | 500,670 | -1.14(-3.08%) |
Aug 09, 2019 | 37.34 | 37.36 | 36.50 | 36.92 | 531,187 | -0.68(-1.81%) |
Aug 08, 2019 | 36.98 | 37.60 | 36.88 | 37.60 | 848,172 | +0.92(+2.51%) |
Aug 07, 2019 | 36.04 | 36.83 | 35.70 | 36.67 | 552,342 | -0.06(-0.17%) |
Aug 06, 2019 | 36.37 | 36.81 | 36.18 | 36.74 | 612,308 | +0.66(+1.83%) |
Aug 05, 2019 | 36.92 | 37.09 | 35.68 | 36.08 | 1,087,982 | -1.76(-4.65%) |
Aug 02, 2019 | 38.08 | 38.27 | 37.22 | 37.84 | 706,609 | -0.42(-1.10%) |