Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.49 | 46.92 | 46.47 | 46.92 | 1,719 | +0.21(+0.44%) |
Aug 28, 2020 | 45.74 | 46.72 | 45.74 | 46.72 | 4,905 | +0.81(+1.77%) |
Aug 27, 2020 | 45.83 | 46.36 | 45.79 | 45.91 | 4,683 | -0.71(-1.51%) |
Aug 26, 2020 | 46.44 | 46.75 | 46.43 | 46.61 | 11,040 | +0.05(+0.11%) |
Aug 25, 2020 | 46.50 | 46.56 | 46.25 | 46.56 | 10,160 | +0.52(+1.13%) |
Aug 24, 2020 | 45.92 | 46.18 | 45.85 | 46.04 | 1,903 | +0.59(+1.31%) |
Aug 21, 2020 | 45.57 | 45.59 | 45.31 | 45.45 | 1,941 | -0.01(-0.03%) |
Aug 20, 2020 | 45.57 | 45.57 | 45.25 | 45.46 | 5,167 | -0.41(-0.89%) |
Aug 19, 2020 | 46.19 | 46.24 | 45.87 | 45.87 | 4,180 | -0.52(-1.11%) |
Aug 18, 2020 | 46.66 | 46.66 | 46.19 | 46.39 | 4,162 | -0.29(-0.62%) |
Aug 17, 2020 | 46.66 | 46.80 | 46.31 | 46.67 | 4,476 | +0.58(+1.26%) |
Aug 14, 2020 | 46.56 | 46.56 | 46.09 | 46.09 | 1,737 | -0.27(-0.57%) |
Aug 13, 2020 | 46.74 | 46.74 | 46.25 | 46.36 | 8,123 | -0.45(-0.96%) |
Aug 12, 2020 | 45.90 | 46.81 | 45.67 | 46.81 | 5,106 | +1.32(+2.91%) |
Aug 11, 2020 | 45.99 | 46.16 | 45.48 | 45.48 | 2,252 | -0.55(-1.20%) |
Aug 10, 2020 | 46.19 | 46.24 | 45.80 | 46.04 | 3,848 | +0.05(+0.11%) |
Aug 07, 2020 | 47.26 | 47.26 | 45.79 | 45.99 | 7,154 | -1.24(-2.63%) |
Aug 06, 2020 | 46.97 | 47.23 | 46.73 | 47.23 | 4,485 | +0.04(+0.09%) |
Aug 05, 2020 | 47.09 | 47.30 | 46.84 | 47.19 | 4,769 | +0.06(+0.12%) |
Aug 04, 2020 | 47.23 | 47.36 | 46.83 | 47.13 | 4,902 | -0.06(-0.12%) |
Aug 03, 2020 | 46.98 | 47.29 | 46.98 | 47.19 | 5,857 | +1.04(+2.26%) |
Jul 31, 2020 | 46.69 | 46.69 | 45.60 | 46.15 | 8,074 | -0.07(-0.16%) |
Jul 30, 2020 | 45.23 | 46.22 | 45.13 | 46.22 | 10,896 | +1.16(+2.57%) |
Jul 29, 2020 | 44.67 | 45.30 | 44.65 | 45.06 | 10,159 | +0.59(+1.32%) |
Jul 28, 2020 | 45.21 | 45.21 | 44.44 | 44.48 | 4,887 | -0.58(-1.29%) |
Jul 27, 2020 | 44.83 | 45.13 | 44.78 | 45.06 | 7,717 | +1.05(+2.40%) |
Jul 24, 2020 | 44.18 | 44.39 | 43.13 | 44.00 | 8,585 | -1.03(-2.29%) |
Jul 23, 2020 | 45.77 | 46.16 | 44.71 | 45.04 | 26,101 | -0.11(-0.24%) |
Jul 22, 2020 | 45.07 | 45.60 | 45.05 | 45.15 | 2,771 | +0.01(+0.02%) |
Jul 21, 2020 | 46.10 | 46.10 | 45.10 | 45.13 | 7,536 | -0.47(-1.04%) |
Jul 20, 2020 | 44.57 | 45.61 | 44.50 | 45.61 | 3,747 | +1.04(+2.34%) |
Jul 17, 2020 | 44.63 | 44.63 | 44.34 | 44.56 | 7,461 | +0.32(+0.73%) |
Jul 16, 2020 | 43.81 | 44.24 | 43.71 | 44.24 | 9,284 | -0.21(-0.47%) |
Jul 15, 2020 | 44.95 | 44.95 | 44.03 | 44.45 | 8,526 | +0.18(+0.41%) |
Jul 14, 2020 | 43.23 | 44.28 | 43.23 | 44.27 | 9,825 | +0.40(+0.90%) |
Jul 13, 2020 | 45.80 | 45.92 | 43.85 | 43.87 | 10,675 | -0.76(-1.71%) |
Jul 10, 2020 | 44.57 | 45.06 | 44.31 | 44.63 | 22,280 | -0.21(-0.46%) |
Jul 09, 2020 | 44.19 | 45.03 | 44.01 | 44.84 | 7,919 | +0.69(+1.56%) |
Jul 08, 2020 | 44.12 | 44.23 | 43.86 | 44.15 | 4,139 | +0.28(+0.64%) |
Jul 07, 2020 | 44.12 | 44.36 | 43.76 | 43.87 | 9,722 | -0.23(-0.51%) |
Jul 06, 2020 | 44.26 | 44.34 | 43.83 | 44.10 | 67,797 | +1.15(+2.67%) |
Jul 02, 2020 | 43.10 | 43.35 | 42.87 | 42.95 | 9,402 | +0.47(+1.12%) |
Jul 01, 2020 | 43.05 | 43.05 | 42.33 | 42.48 | 5,908 | -0.45(-1.06%) |
Jun 30, 2020 | 42.02 | 43.19 | 42.02 | 42.93 | 4,741 | +1.25(+3.00%) |
Jun 29, 2020 | 41.53 | 41.76 | 41.40 | 41.68 | 8,021 | +0.11(+0.26%) |
Jun 26, 2020 | 42.29 | 42.30 | 41.58 | 41.58 | 3,781 | -0.74(-1.74%) |
Jun 25, 2020 | 41.72 | 42.31 | 41.30 | 42.31 | 6,427 | +0.41(+0.97%) |
Jun 24, 2020 | 42.68 | 42.68 | 41.73 | 41.90 | 5,608 | -1.00(-2.32%) |
Jun 23, 2020 | 43.17 | 43.40 | 42.90 | 42.90 | 6,980 | +0.02(+0.05%) |
Jun 22, 2020 | 42.35 | 42.89 | 42.35 | 42.88 | 5,045 | +0.40(+0.94%) |
Jun 19, 2020 | 43.03 | 43.31 | 42.48 | 42.48 | 6,350 | -0.22(-0.50%) |
Jun 18, 2020 | 43.04 | 43.04 | 42.62 | 42.70 | 6,429 | -0.59(-1.36%) |
Jun 17, 2020 | 42.96 | 43.29 | 42.81 | 43.29 | 4,609 | +0.80(+1.88%) |
Jun 16, 2020 | 43.23 | 43.44 | 42.41 | 42.49 | 12,114 | +0.86(+2.07%) |
Jun 15, 2020 | 39.95 | 41.74 | 39.95 | 41.62 | 10,276 | +1.11(+2.75%) |
Jun 12, 2020 | 41.92 | 41.98 | 40.23 | 40.51 | 5,428 | -0.07(-0.17%) |
Jun 11, 2020 | 41.76 | 42.37 | 40.58 | 40.58 | 29,413 | -2.80(-6.46%) |
Jun 10, 2020 | 43.62 | 43.72 | 43.30 | 43.38 | 8,850 | +0.00(+0.00%) |
Jun 09, 2020 | 42.63 | 43.60 | 42.63 | 43.38 | 13,646 | +0.20(+0.46%) |
Jun 08, 2020 | 44.34 | 44.34 | 43.08 | 43.18 | 21,581 | -0.50(-1.15%) |
Jun 05, 2020 | 43.11 | 44.29 | 43.11 | 43.68 | 11,574 | +1.18(+2.77%) |
Jun 04, 2020 | 42.23 | 42.67 | 42.08 | 42.51 | 16,126 | +0.28(+0.65%) |
Jun 03, 2020 | 41.48 | 42.52 | 41.26 | 42.23 | 25,708 | +1.41(+3.46%) |
Jun 02, 2020 | 40.24 | 40.82 | 40.11 | 40.82 | 2,722 | +0.55(+1.36%) |
Jun 01, 2020 | 39.94 | 40.43 | 39.94 | 40.28 | 6,358 | -0.20(-0.49%) |
May 29, 2020 | 39.89 | 40.55 | 39.50 | 40.48 | 9,321 | +0.20(+0.51%) |
May 28, 2020 | 40.36 | 40.68 | 40.24 | 40.27 | 3,154 | -0.16(-0.39%) |
May 27, 2020 | 40.36 | 40.43 | 39.06 | 40.43 | 11,159 | +0.11(+0.27%) |
May 26, 2020 | 40.15 | 40.41 | 40.02 | 40.32 | 14,647 | +1.23(+3.14%) |
May 22, 2020 | 38.64 | 39.11 | 38.64 | 39.09 | 6,248 | +0.26(+0.66%) |
May 21, 2020 | 40.00 | 40.00 | 38.78 | 38.83 | 5,243 | -0.98(-2.45%) |
May 20, 2020 | 38.76 | 40.13 | 38.76 | 39.81 | 10,574 | +1.45(+3.79%) |
May 19, 2020 | 38.49 | 39.26 | 38.36 | 38.36 | 13,400 | -0.15(-0.38%) |
May 18, 2020 | 37.76 | 38.50 | 37.43 | 38.50 | 7,260 | +1.83(+4.98%) |
May 15, 2020 | 36.41 | 36.82 | 36.39 | 36.68 | 1,434 | -0.78(-2.10%) |
May 14, 2020 | 35.90 | 37.46 | 35.63 | 37.46 | 7,695 | +1.23(+3.41%) |
May 13, 2020 | 37.64 | 37.64 | 36.15 | 36.23 | 4,804 | -1.57(-4.16%) |
May 12, 2020 | 38.83 | 38.84 | 37.80 | 37.80 | 10,885 | -0.61(-1.60%) |
May 11, 2020 | 38.15 | 38.66 | 38.15 | 38.41 | 6,397 | -0.13(-0.34%) |
May 08, 2020 | 37.59 | 38.54 | 37.59 | 38.54 | 11,677 | +1.39(+3.73%) |
May 07, 2020 | 36.94 | 37.45 | 36.90 | 37.16 | 3,951 | +0.54(+1.47%) |
May 06, 2020 | 36.24 | 37.12 | 36.24 | 36.62 | 13,431 | +0.10(+0.27%) |
May 05, 2020 | 36.61 | 36.92 | 36.37 | 36.52 | 7,158 | +1.58(+4.53%) |
May 04, 2020 | 34.82 | 35.22 | 34.66 | 34.94 | 5,141 | -0.45(-1.28%) |
May 01, 2020 | 36.56 | 36.56 | 35.14 | 35.39 | 17,310 | -1.90(-5.09%) |
Apr 30, 2020 | 38.53 | 38.53 | 37.29 | 37.29 | 11,609 | -1.68(-4.32%) |
Apr 29, 2020 | 37.77 | 39.16 | 37.69 | 38.97 | 9,561 | +2.02(+5.48%) |
Apr 28, 2020 | 37.54 | 37.62 | 36.87 | 36.95 | 8,167 | +0.29(+0.79%) |
Apr 27, 2020 | 36.51 | 36.84 | 36.51 | 36.66 | 6,672 | +0.58(+1.62%) |
Apr 24, 2020 | 35.24 | 36.14 | 35.15 | 36.07 | 6,965 | +0.82(+2.32%) |
Apr 23, 2020 | 35.62 | 35.93 | 35.21 | 35.26 | 9,861 | -0.27(-0.77%) |
Apr 22, 2020 | 34.77 | 35.67 | 34.77 | 35.53 | 5,761 | +1.91(+5.67%) |
Apr 21, 2020 | 34.86 | 34.86 | 33.59 | 33.62 | 5,543 | -1.67(-4.74%) |
Apr 20, 2020 | 35.77 | 35.93 | 35.18 | 35.29 | 133,649 | -0.77(-2.13%) |
Apr 17, 2020 | 36.82 | 36.82 | 35.77 | 36.06 | 14,442 | +0.36(+1.02%) |
Apr 16, 2020 | 35.29 | 35.77 | 34.96 | 35.70 | 4,662 | +0.77(+2.20%) |
Apr 15, 2020 | 34.77 | 35.06 | 34.63 | 34.93 | 6,679 | -0.99(-2.75%) |
Apr 14, 2020 | 35.66 | 36.04 | 35.41 | 35.92 | 13,164 | +1.33(+3.84%) |
Apr 13, 2020 | 34.04 | 34.65 | 33.78 | 34.59 | 6,183 | +0.32(+0.94%) |
Apr 09, 2020 | 35.06 | 35.70 | 34.06 | 34.27 | 16,286 | -0.80(-2.28%) |
Apr 08, 2020 | 34.51 | 35.07 | 33.90 | 35.07 | 8,901 | +1.40(+4.15%) |
Apr 07, 2020 | 35.55 | 35.55 | 33.67 | 33.67 | 18,166 | -0.28(-0.81%) |
Apr 06, 2020 | 32.61 | 33.95 | 32.61 | 33.95 | 120,247 | +3.47(+11.38%) |
Apr 03, 2020 | 30.22 | 30.56 | 30.22 | 30.48 | 1,229 | -0.40(-1.30%) |
Apr 02, 2020 | 30.42 | 30.88 | 30.42 | 30.88 | 6,580 | +0.71(+2.34%) |
Apr 01, 2020 | 30.72 | 31.69 | 30.14 | 30.17 | 7,193 | -2.04(-6.35%) |
Mar 31, 2020 | 33.11 | 33.48 | 32.22 | 32.22 | 5,028 | -0.64(-1.96%) |
Mar 30, 2020 | 31.94 | 32.97 | 31.87 | 32.86 | 12,741 | +1.11(+3.50%) |
Mar 27, 2020 | 32.58 | 33.94 | 31.75 | 31.75 | 7,784 | -1.70(-5.07%) |
Mar 26, 2020 | 32.16 | 33.54 | 32.08 | 33.45 | 21,263 | +1.80(+5.67%) |
Mar 25, 2020 | 31.97 | 32.94 | 30.64 | 31.65 | 10,659 | +0.26(+0.84%) |
Mar 24, 2020 | 30.81 | 31.39 | 30.10 | 31.39 | 8,482 | +3.11(+11.01%) |
Mar 23, 2020 | 27.50 | 28.54 | 27.12 | 28.28 | 18,729 | +0.64(+2.33%) |
Mar 20, 2020 | 29.66 | 30.21 | 27.56 | 27.63 | 10,056 | -0.89(-3.10%) |
Mar 19, 2020 | 27.51 | 29.16 | 26.99 | 28.52 | 46,265 | +0.29(+1.04%) |
Mar 18, 2020 | 28.02 | 29.83 | 26.76 | 28.23 | 8,291 | -2.15(-7.08%) |
Mar 17, 2020 | 28.54 | 30.70 | 26.94 | 30.38 | 52,698 | +2.75(+9.95%) |
Mar 16, 2020 | 27.30 | 30.91 | 27.30 | 27.63 | 65,761 | -4.38(-13.69%) |
Mar 13, 2020 | 31.12 | 32.01 | 29.45 | 32.01 | 32,119 | +2.77(+9.48%) |
Mar 12, 2020 | 30.48 | 31.92 | 29.23 | 29.23 | 50,665 | -3.81(-11.53%) |
Mar 11, 2020 | 34.44 | 34.44 | 32.90 | 33.05 | 14,145 | -2.15(-6.10%) |
Mar 10, 2020 | 34.11 | 35.19 | 33.55 | 35.19 | 24,126 | +2.14(+6.47%) |
Mar 09, 2020 | 32.49 | 34.66 | 31.75 | 33.05 | 66,338 | -3.08(-8.53%) |
Mar 06, 2020 | 35.66 | 36.46 | 35.35 | 36.14 | 8,414 | -0.95(-2.56%) |
Mar 05, 2020 | 37.30 | 37.76 | 36.87 | 37.09 | 3,524 | -1.06(-2.77%) |
Mar 04, 2020 | 37.27 | 38.15 | 37.14 | 38.15 | 12,080 | +1.68(+4.61%) |
Mar 03, 2020 | 37.99 | 38.22 | 36.47 | 36.47 | 15,517 | -0.80(-2.14%) |
Mar 02, 2020 | 36.78 | 37.36 | 36.34 | 37.26 | 16,236 | +1.25(+3.48%) |
Feb 28, 2020 | 34.28 | 36.30 | 34.12 | 36.01 | 15,187 | -0.01(-0.04%) |
Feb 27, 2020 | 36.09 | 36.80 | 35.96 | 36.03 | 31,159 | -1.34(-3.60%) |
Feb 26, 2020 | 37.58 | 38.31 | 37.24 | 37.37 | 19,829 | -0.19(-0.49%) |
Feb 25, 2020 | 38.97 | 38.97 | 37.34 | 37.56 | 29,449 | -1.14(-2.94%) |
Feb 24, 2020 | 38.14 | 39.23 | 37.77 | 38.70 | 62,910 | -1.69(-4.19%) |
Feb 21, 2020 | 41.31 | 41.31 | 40.29 | 40.39 | 22,267 | -1.03(-2.49%) |
Feb 20, 2020 | 42.04 | 42.04 | 40.84 | 41.42 | 10,905 | -0.97(-2.28%) |
Feb 19, 2020 | 41.44 | 42.39 | 41.44 | 42.39 | 13,432 | +1.33(+3.23%) |
Feb 18, 2020 | 41.41 | 41.41 | 40.93 | 41.06 | 9,459 | -0.85(-2.03%) |
Feb 14, 2020 | 42.65 | 42.74 | 41.70 | 41.91 | 7,080 | -0.39(-0.92%) |
Feb 13, 2020 | 41.92 | 42.67 | 41.92 | 42.30 | 8,725 | +0.00(+0.00%) |
Feb 12, 2020 | 42.29 | 42.38 | 42.05 | 42.30 | 18,156 | +0.69(+1.66%) |
Feb 11, 2020 | 41.12 | 41.88 | 41.12 | 41.61 | 7,939 | +0.91(+2.23%) |
Feb 10, 2020 | 40.14 | 40.73 | 40.14 | 40.70 | 23,180 | +0.39(+0.96%) |
Feb 07, 2020 | 40.74 | 40.74 | 40.32 | 40.32 | 17,752 | -1.08(-2.62%) |
Feb 06, 2020 | 41.48 | 41.65 | 41.27 | 41.40 | 14,397 | -0.18(-0.42%) |
Feb 05, 2020 | 41.59 | 41.75 | 40.88 | 41.58 | 8,226 | +0.90(+2.22%) |
Feb 04, 2020 | 40.45 | 41.37 | 40.34 | 40.68 | 23,577 | +1.24(+3.15%) |
Feb 03, 2020 | 38.85 | 39.54 | 38.85 | 39.43 | 27,754 | +0.47(+1.22%) |
Jan 31, 2020 | 40.23 | 40.38 | 38.64 | 38.96 | 31,913 | -1.42(-3.50%) |
Jan 30, 2020 | 40.61 | 40.83 | 39.77 | 40.38 | 10,177 | -0.38(-0.93%) |
Jan 29, 2020 | 41.45 | 41.75 | 40.62 | 40.75 | 22,223 | -0.80(-1.93%) |
Jan 28, 2020 | 41.00 | 41.58 | 40.79 | 41.56 | 7,113 | +1.06(+2.63%) |
Jan 27, 2020 | 40.82 | 41.54 | 40.32 | 40.49 | 19,882 | -1.63(-3.87%) |
Jan 24, 2020 | 43.39 | 43.39 | 41.71 | 42.12 | 34,581 | -0.66(-1.55%) |
Jan 23, 2020 | 42.68 | 42.82 | 42.21 | 42.79 | 10,976 | +0.56(+1.33%) |
Jan 22, 2020 | 42.39 | 42.82 | 42.15 | 42.22 | 14,753 | +0.36(+0.86%) |
Jan 21, 2020 | 41.96 | 42.07 | 41.74 | 41.87 | 16,733 | +0.07(+0.17%) |
Jan 17, 2020 | 41.70 | 41.88 | 41.54 | 41.80 | 5,643 | +0.26(+0.62%) |
Jan 16, 2020 | 41.38 | 41.61 | 41.13 | 41.54 | 21,379 | +0.48(+1.16%) |
Jan 15, 2020 | 41.48 | 41.48 | 40.81 | 41.06 | 13,475 | -0.43(-1.03%) |
Jan 14, 2020 | 41.20 | 41.68 | 41.12 | 41.49 | 13,669 | +0.17(+0.41%) |
Jan 13, 2020 | 40.86 | 41.57 | 40.86 | 41.32 | 11,178 | +0.70(+1.72%) |
Jan 10, 2020 | 41.17 | 41.17 | 40.40 | 40.62 | 30,682 | -0.25(-0.61%) |
Jan 09, 2020 | 41.20 | 41.58 | 40.49 | 40.87 | 40,874 | +0.36(+0.88%) |
Jan 08, 2020 | 40.68 | 40.87 | 40.44 | 40.51 | 71,887 | +0.02(+0.06%) |
Jan 07, 2020 | 40.06 | 40.61 | 40.06 | 40.49 | 9,562 | +0.85(+2.13%) |
Jan 06, 2020 | 39.64 | 39.81 | 39.52 | 39.64 | 19,347 | -0.75(-1.85%) |
Jan 03, 2020 | 40.69 | 41.22 | 40.31 | 40.39 | 19,189 | -0.42(-1.04%) |
Jan 02, 2020 | 40.54 | 40.85 | 40.44 | 40.81 | 13,940 | +0.66(+1.65%) |
Dec 31, 2019 | 40.26 | 40.36 | 40.08 | 40.15 | 15,905 | -0.18(-0.45%) |
Dec 30, 2019 | 40.47 | 40.58 | 39.84 | 40.33 | 12,142 | -0.13(-0.32%) |
Dec 27, 2019 | 40.86 | 40.86 | 40.41 | 40.46 | 19,805 | -0.24(-0.58%) |
Dec 26, 2019 | 40.81 | 40.86 | 40.54 | 40.70 | 19,690 | +0.07(+0.18%) |
Dec 24, 2019 | 40.63 | 40.64 | 40.30 | 40.62 | 20,420 | +0.05(+0.13%) |
Dec 23, 2019 | 40.71 | 40.71 | 40.44 | 40.57 | 14,527 | +0.13(+0.31%) |
Dec 20, 2019 | 40.35 | 40.44 | 40.04 | 40.44 | 21,446 | +0.51(+1.29%) |
Dec 19, 2019 | 39.47 | 39.95 | 39.45 | 39.93 | 16,226 | +0.41(+1.04%) |
Dec 18, 2019 | 39.65 | 39.65 | 39.42 | 39.52 | 7,369 | +0.06(+0.14%) |
Dec 17, 2019 | 39.62 | 39.62 | 39.33 | 39.46 | 7,820 | +0.09(+0.23%) |
Dec 16, 2019 | 39.47 | 39.68 | 39.28 | 39.37 | 16,880 | +0.39(+1.00%) |
Dec 13, 2019 | 39.06 | 39.47 | 38.89 | 38.98 | 18,778 | +0.05(+0.13%) |
Dec 12, 2019 | 38.69 | 39.13 | 38.69 | 38.93 | 14,280 | +0.70(+1.83%) |
Dec 11, 2019 | 37.51 | 38.23 | 37.51 | 38.23 | 99,655 | +1.02(+2.73%) |
Dec 10, 2019 | 37.11 | 37.50 | 37.11 | 37.21 | 4,419 | +0.09(+0.25%) |
Dec 09, 2019 | 37.15 | 37.34 | 37.05 | 37.12 | 11,943 | -0.13(-0.34%) |
Dec 06, 2019 | 36.86 | 37.40 | 36.86 | 37.25 | 9,773 | +0.63(+1.73%) |
Dec 05, 2019 | 36.87 | 36.87 | 36.55 | 36.62 | 10,609 | +0.09(+0.25%) |
Dec 04, 2019 | 36.59 | 36.64 | 36.45 | 36.52 | 7,233 | +0.60(+1.66%) |
Dec 03, 2019 | 35.88 | 36.07 | 35.69 | 35.93 | 23,995 | -0.75(-2.05%) |
Dec 02, 2019 | 37.35 | 37.35 | 36.57 | 36.68 | 9,350 | -0.49(-1.31%) |
Nov 29, 2019 | 37.61 | 37.61 | 37.13 | 37.16 | 21,913 | -0.30(-0.80%) |
Nov 27, 2019 | 37.59 | 37.61 | 37.41 | 37.46 | 139,711 | +0.15(+0.41%) |
Nov 26, 2019 | 37.23 | 37.34 | 37.17 | 37.31 | 8,361 | -0.11(-0.30%) |
Nov 25, 2019 | 36.94 | 37.49 | 36.88 | 37.42 | 11,956 | +1.14(+3.13%) |
Nov 22, 2019 | 36.36 | 36.70 | 36.25 | 36.28 | 6,892 | -0.16(-0.44%) |
Nov 21, 2019 | 37.13 | 37.13 | 36.28 | 36.45 | 17,395 | -0.58(-1.56%) |
Nov 20, 2019 | 37.52 | 37.65 | 37.00 | 37.02 | 30,846 | -0.72(-1.90%) |
Nov 19, 2019 | 38.05 | 38.05 | 37.63 | 37.74 | 12,484 | -0.22(-0.59%) |
Nov 18, 2019 | 38.89 | 38.89 | 37.91 | 37.97 | 19,229 | -0.48(-1.24%) |
Nov 15, 2019 | 38.47 | 38.62 | 38.30 | 38.44 | 13,271 | +0.60(+1.60%) |
Nov 14, 2019 | 38.02 | 38.02 | 37.69 | 37.84 | 11,375 | -0.08(-0.21%) |
Nov 13, 2019 | 37.67 | 38.03 | 37.39 | 37.92 | 19,381 | +0.09(+0.24%) |
Nov 12, 2019 | 37.90 | 38.10 | 37.78 | 37.83 | 17,923 | +0.15(+0.41%) |
Nov 11, 2019 | 37.67 | 37.77 | 37.42 | 37.67 | 12,241 | -0.17(-0.44%) |
Nov 08, 2019 | 37.51 | 37.84 | 37.43 | 37.84 | 26,851 | +0.29(+0.78%) |
Nov 07, 2019 | 38.24 | 38.24 | 37.38 | 37.55 | 23,844 | -0.04(-0.10%) |
Nov 06, 2019 | 37.96 | 37.96 | 37.21 | 37.59 | 10,498 | -0.25(-0.67%) |
Nov 05, 2019 | 37.66 | 38.05 | 37.66 | 37.84 | 21,350 | +0.15(+0.41%) |
Nov 04, 2019 | 37.86 | 37.86 | 37.55 | 37.69 | 32,160 | +0.54(+1.45%) |
Nov 01, 2019 | 36.81 | 37.18 | 36.58 | 37.15 | 34,773 | +1.15(+3.21%) |
Oct 31, 2019 | 36.24 | 36.24 | 35.66 | 35.99 | 24,253 | -0.24(-0.67%) |
Oct 30, 2019 | 36.33 | 36.33 | 36.03 | 36.24 | 3,316 | +0.12(+0.32%) |
Oct 29, 2019 | 36.90 | 36.90 | 36.12 | 36.12 | 67,778 | -0.56(-1.53%) |
Oct 28, 2019 | 36.47 | 36.69 | 35.87 | 36.68 | 64,389 | -0.01(-0.03%) |
Oct 25, 2019 | 35.65 | 36.69 | 35.42 | 36.69 | 16,255 | +1.60(+4.55%) |
Oct 24, 2019 | 34.50 | 35.15 | 34.50 | 35.10 | 14,251 | +1.03(+3.02%) |
Oct 23, 2019 | 34.46 | 34.46 | 33.93 | 34.07 | 128,520 | -0.63(-1.83%) |
Oct 22, 2019 | 34.89 | 34.89 | 34.62 | 34.70 | 4,144 | -0.15(-0.43%) |
Oct 21, 2019 | 34.66 | 34.97 | 34.62 | 34.85 | 50,664 | +0.29(+0.84%) |
Oct 18, 2019 | 34.59 | 34.59 | 34.41 | 34.56 | 9,670 | -0.04(-0.11%) |
Oct 17, 2019 | 34.77 | 35.28 | 34.51 | 34.60 | 18,043 | +0.18(+0.54%) |
Oct 16, 2019 | 34.89 | 34.89 | 34.37 | 34.41 | 11,013 | -0.51(-1.46%) |
Oct 15, 2019 | 34.26 | 35.03 | 34.26 | 34.92 | 9,335 | +0.67(+1.96%) |
Oct 14, 2019 | 34.38 | 34.38 | 34.16 | 34.25 | 2,552 | -0.14(-0.40%) |
Oct 11, 2019 | 34.41 | 34.65 | 34.17 | 34.39 | 8,641 | +0.77(+2.28%) |
Oct 10, 2019 | 33.67 | 33.91 | 33.53 | 33.62 | 19,550 | +0.24(+0.71%) |
Oct 09, 2019 | 33.31 | 33.52 | 33.29 | 33.39 | 7,339 | +0.42(+1.27%) |
Oct 08, 2019 | 33.61 | 33.61 | 32.60 | 32.97 | 13,983 | -0.90(-2.66%) |
Oct 07, 2019 | 34.07 | 34.07 | 33.87 | 33.87 | 3,459 | -0.08(-0.25%) |
Oct 04, 2019 | 33.72 | 33.95 | 33.62 | 33.95 | 3,703 | +0.74(+2.22%) |
Oct 03, 2019 | 32.72 | 33.38 | 32.67 | 33.21 | 12,518 | +0.44(+1.33%) |
Oct 02, 2019 | 32.88 | 33.05 | 32.69 | 32.78 | 24,427 | -0.60(-1.81%) |
Oct 01, 2019 | 34.40 | 34.40 | 33.30 | 33.38 | 17,469 | -0.35(-1.04%) |
Sep 30, 2019 | 34.36 | 34.36 | 33.44 | 33.73 | 19,275 | +0.41(+1.24%) |
Sep 27, 2019 | 34.51 | 34.51 | 33.29 | 33.32 | 20,781 | -1.17(-3.40%) |
Sep 26, 2019 | 34.21 | 34.50 | 34.17 | 34.49 | 137,395 | +0.19(+0.57%) |
Sep 25, 2019 | 33.67 | 34.29 | 33.58 | 34.29 | 11,194 | +0.58(+1.71%) |
Sep 24, 2019 | 34.24 | 34.35 | 33.67 | 33.72 | 39,650 | -0.83(-2.39%) |
Sep 23, 2019 | 34.10 | 34.54 | 34.10 | 34.54 | 599 | +0.49(+1.44%) |
Sep 20, 2019 | 34.47 | 34.51 | 34.03 | 34.05 | 9,600 | -0.51(-1.47%) |
Sep 19, 2019 | 34.75 | 34.80 | 34.51 | 34.56 | 2,233 | +0.25(+0.72%) |
Sep 18, 2019 | 34.39 | 34.58 | 34.31 | 34.31 | 1,573 | -0.13(-0.38%) |
Sep 17, 2019 | 34.56 | 34.56 | 34.26 | 34.44 | 7,153 | -0.12(-0.34%) |
Sep 16, 2019 | 34.54 | 34.59 | 34.54 | 34.56 | 931 | -0.25(-0.73%) |
Sep 13, 2019 | 34.66 | 34.81 | 34.66 | 34.81 | 1,135 | +0.12(+0.34%) |
Sep 12, 2019 | 34.58 | 34.86 | 34.58 | 34.69 | 8,829 | +0.32(+0.92%) |
Sep 11, 2019 | 33.90 | 34.43 | 33.90 | 34.38 | 11,373 | +0.64(+1.89%) |
Sep 10, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 573 | +0.03(+0.09%) |
Sep 09, 2019 | 33.71 | 33.71 | 33.71 | 33.71 | 726 | +0.10(+0.31%) |
Sep 06, 2019 | 33.48 | 33.65 | 33.37 | 33.61 | 2,477 | +0.22(+0.67%) |
Sep 05, 2019 | 33.22 | 33.72 | 33.03 | 33.38 | 4,285 | +0.99(+3.05%) |
Sep 04, 2019 | 32.35 | 32.42 | 32.35 | 32.39 | 1,844 | +0.77(+2.45%) |