Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.98 | 41.64 | 40.94 | 41.03 | 12,303 | -0.03(-0.07%) |
Sep 29, 2020 | 40.60 | 41.22 | 40.60 | 41.06 | 9,622 | +0.30(+0.73%) |
Sep 28, 2020 | 40.90 | 40.90 | 40.41 | 40.76 | 12,677 | +0.20(+0.49%) |
Sep 25, 2020 | 39.60 | 40.63 | 39.46 | 40.57 | 16,037 | +0.96(+2.42%) |
Sep 24, 2020 | 40.01 | 40.09 | 39.25 | 39.61 | 10,931 | -0.53(-1.32%) |
Sep 23, 2020 | 40.91 | 41.15 | 40.13 | 40.14 | 9,571 | -0.91(-2.21%) |
Sep 22, 2020 | 40.99 | 41.09 | 40.14 | 41.04 | 14,785 | +0.32(+0.78%) |
Sep 21, 2020 | 41.80 | 41.80 | 40.38 | 40.73 | 16,158 | -1.70(-4.02%) |
Sep 18, 2020 | 42.19 | 42.45 | 41.47 | 42.43 | 7,317 | +0.42(+1.00%) |
Sep 17, 2020 | 41.33 | 42.10 | 41.28 | 42.01 | 7,328 | +0.15(+0.36%) |
Sep 16, 2020 | 41.22 | 42.42 | 41.22 | 41.86 | 23,595 | +0.97(+2.37%) |
Sep 15, 2020 | 40.90 | 41.24 | 40.69 | 40.89 | 14,991 | +0.21(+0.51%) |
Sep 14, 2020 | 39.12 | 40.80 | 39.12 | 40.68 | 39,962 | +2.38(+6.23%) |
Sep 11, 2020 | 39.01 | 39.11 | 37.98 | 38.30 | 10,925 | -0.11(-0.29%) |
Sep 10, 2020 | 39.49 | 39.94 | 38.40 | 38.41 | 10,529 | -0.90(-2.30%) |
Sep 09, 2020 | 38.76 | 39.57 | 38.76 | 39.31 | 18,307 | +0.74(+1.91%) |
Sep 08, 2020 | 37.65 | 39.37 | 37.65 | 38.58 | 35,766 | +0.06(+0.15%) |
Sep 04, 2020 | 38.95 | 38.95 | 37.11 | 38.52 | 35,783 | -0.24(-0.62%) |
Sep 03, 2020 | 40.07 | 40.23 | 38.69 | 38.76 | 38,566 | -1.48(-3.67%) |
Sep 02, 2020 | 40.18 | 40.24 | 39.72 | 40.24 | 33,308 | +0.13(+0.32%) |
Sep 01, 2020 | 41.02 | 41.04 | 40.06 | 40.11 | 23,279 | -1.21(-2.92%) |
Aug 31, 2020 | 40.73 | 41.50 | 40.66 | 41.31 | 23,325 | +0.81(+2.00%) |
Aug 28, 2020 | 40.29 | 40.71 | 40.19 | 40.51 | 46,608 | +0.26(+0.64%) |
Aug 27, 2020 | 40.60 | 40.60 | 39.90 | 40.25 | 57,174 | -0.29(-0.71%) |
Aug 26, 2020 | 40.97 | 40.97 | 40.49 | 40.54 | 17,413 | -0.65(-1.57%) |
Aug 25, 2020 | 40.67 | 41.29 | 40.41 | 41.18 | 16,414 | +0.56(+1.38%) |
Aug 24, 2020 | 41.72 | 41.72 | 40.53 | 40.62 | 16,163 | -0.94(-2.26%) |
Aug 21, 2020 | 41.56 | 41.75 | 41.11 | 41.56 | 14,333 | -0.18(-0.43%) |
Aug 20, 2020 | 41.41 | 41.82 | 41.41 | 41.74 | 15,674 | -0.06(-0.14%) |
Aug 19, 2020 | 41.90 | 42.21 | 41.67 | 41.80 | 16,586 | -0.14(-0.33%) |
Aug 18, 2020 | 42.47 | 42.47 | 41.61 | 41.94 | 16,796 | -0.39(-0.92%) |
Aug 17, 2020 | 41.03 | 42.36 | 41.03 | 42.33 | 34,752 | +1.30(+3.16%) |
Aug 14, 2020 | 41.57 | 41.57 | 40.86 | 41.03 | 17,440 | -0.53(-1.27%) |
Aug 13, 2020 | 41.03 | 41.73 | 41.03 | 41.56 | 15,485 | +0.42(+1.02%) |
Aug 12, 2020 | 40.91 | 41.35 | 40.88 | 41.14 | 33,442 | +0.47(+1.15%) |
Aug 11, 2020 | 41.76 | 41.78 | 40.67 | 40.67 | 28,946 | -0.90(-2.16%) |
Aug 10, 2020 | 41.42 | 41.90 | 41.23 | 41.57 | 21,450 | +0.20(+0.48%) |
Aug 07, 2020 | 40.88 | 41.82 | 40.88 | 41.37 | 15,235 | +0.37(+0.90%) |
Aug 06, 2020 | 41.64 | 41.65 | 40.77 | 41.00 | 19,977 | -0.51(-1.23%) |
Aug 05, 2020 | 41.61 | 41.75 | 41.23 | 41.51 | 22,905 | +0.35(+0.85%) |
Aug 04, 2020 | 41.16 | 41.30 | 40.77 | 41.16 | 27,406 | -0.29(-0.70%) |
Aug 03, 2020 | 40.03 | 41.49 | 40.03 | 41.45 | 21,679 | +1.60(+4.01%) |
Jul 31, 2020 | 40.46 | 40.68 | 39.18 | 39.86 | 21,049 | -0.64(-1.57%) |
Jul 30, 2020 | 39.66 | 40.77 | 39.66 | 40.49 | 22,812 | +0.52(+1.29%) |
Jul 29, 2020 | 40.98 | 40.98 | 39.85 | 39.98 | 55,120 | -0.93(-2.27%) |
Jul 28, 2020 | 41.94 | 41.94 | 40.90 | 40.90 | 15,743 | -1.08(-2.57%) |
Jul 27, 2020 | 41.25 | 42.00 | 41.04 | 41.98 | 23,036 | +1.08(+2.63%) |
Jul 24, 2020 | 41.34 | 41.36 | 40.63 | 40.90 | 19,445 | -0.87(-2.08%) |
Jul 23, 2020 | 42.61 | 42.84 | 41.56 | 41.77 | 28,390 | -0.85(-1.99%) |
Jul 22, 2020 | 42.72 | 42.86 | 42.36 | 42.62 | 23,986 | -0.03(-0.07%) |
Jul 21, 2020 | 43.90 | 43.90 | 42.57 | 42.65 | 16,843 | -1.15(-2.62%) |
Jul 20, 2020 | 43.59 | 44.08 | 43.31 | 43.80 | 23,709 | +0.50(+1.15%) |
Jul 17, 2020 | 42.67 | 43.61 | 42.67 | 43.30 | 16,538 | +0.74(+1.74%) |
Jul 16, 2020 | 42.67 | 42.72 | 41.99 | 42.56 | 13,225 | -0.40(-0.93%) |
Jul 15, 2020 | 42.13 | 43.26 | 42.13 | 42.96 | 19,409 | +1.00(+2.38%) |
Jul 14, 2020 | 40.92 | 41.96 | 40.41 | 41.96 | 42,446 | +0.96(+2.34%) |
Jul 13, 2020 | 42.22 | 42.98 | 40.88 | 41.00 | 22,465 | -0.93(-2.21%) |
Jul 10, 2020 | 42.20 | 42.54 | 41.82 | 41.93 | 13,732 | -0.35(-0.84%) |
Jul 09, 2020 | 42.79 | 43.00 | 41.72 | 42.29 | 14,329 | -0.50(-1.18%) |
Jul 08, 2020 | 42.25 | 42.79 | 42.00 | 42.79 | 54,778 | +0.68(+1.61%) |
Jul 07, 2020 | 41.72 | 42.85 | 41.68 | 42.11 | 36,249 | +0.25(+0.60%) |
Jul 06, 2020 | 42.62 | 42.62 | 41.78 | 41.86 | 34,925 | -0.19(-0.45%) |
Jul 02, 2020 | 42.63 | 42.63 | 41.71 | 42.05 | 14,132 | +0.00(+0.00%) |
Jul 01, 2020 | 41.88 | 42.27 | 41.75 | 42.05 | 13,687 | +0.32(+0.76%) |
Jun 30, 2020 | 40.95 | 41.73 | 40.72 | 41.73 | 28,676 | +0.74(+1.80%) |
Jun 29, 2020 | 41.59 | 41.72 | 40.77 | 40.99 | 18,487 | -0.70(-1.67%) |
Jun 26, 2020 | 43.68 | 43.68 | 41.64 | 41.69 | 41,897 | -2.23(-5.09%) |
Jun 25, 2020 | 43.14 | 44.24 | 42.75 | 43.93 | 34,442 | +0.18(+0.41%) |
Jun 24, 2020 | 43.86 | 44.37 | 42.75 | 43.75 | 35,086 | -0.29(-0.66%) |
Jun 23, 2020 | 44.28 | 44.91 | 44.00 | 44.04 | 58,541 | +0.45(+1.03%) |
Jun 22, 2020 | 43.07 | 43.70 | 42.39 | 43.59 | 51,748 | +0.58(+1.35%) |
Jun 19, 2020 | 42.95 | 43.43 | 42.37 | 43.01 | 39,592 | +0.44(+1.03%) |
Jun 18, 2020 | 41.87 | 42.90 | 41.80 | 42.57 | 35,704 | +0.32(+0.76%) |
Jun 17, 2020 | 42.47 | 42.72 | 42.11 | 42.25 | 15,105 | +0.11(+0.26%) |
Jun 16, 2020 | 42.14 | 42.47 | 41.78 | 42.14 | 26,296 | +0.82(+1.98%) |
Jun 15, 2020 | 39.69 | 41.45 | 39.69 | 41.32 | 29,147 | +1.05(+2.60%) |
Jun 12, 2020 | 40.54 | 40.75 | 39.13 | 40.28 | 14,132 | +0.86(+2.18%) |
Jun 11, 2020 | 40.96 | 41.10 | 39.42 | 39.42 | 51,684 | -2.45(-5.86%) |
Jun 10, 2020 | 42.01 | 42.50 | 41.87 | 41.87 | 20,425 | -0.01(-0.02%) |
Jun 09, 2020 | 41.35 | 42.39 | 41.35 | 41.88 | 24,071 | +0.04(+0.10%) |
Jun 08, 2020 | 40.93 | 42.06 | 40.88 | 41.84 | 73,686 | +0.94(+2.29%) |
Jun 05, 2020 | 41.10 | 41.48 | 40.71 | 40.90 | 38,890 | +0.36(+0.89%) |
Jun 04, 2020 | 41.04 | 41.65 | 40.26 | 40.55 | 22,067 | -0.72(-1.74%) |
Jun 03, 2020 | 42.13 | 42.34 | 41.26 | 41.26 | 19,679 | -0.83(-1.97%) |
Jun 02, 2020 | 41.28 | 42.09 | 40.79 | 42.09 | 20,685 | +0.80(+1.93%) |
Jun 01, 2020 | 41.26 | 41.63 | 41.04 | 41.29 | 69,919 | -0.11(-0.26%) |
May 29, 2020 | 41.10 | 41.40 | 40.18 | 41.40 | 41,296 | +0.24(+0.58%) |
May 28, 2020 | 41.99 | 42.32 | 41.00 | 41.16 | 22,670 | -0.91(-2.16%) |
May 27, 2020 | 41.98 | 42.10 | 40.25 | 42.07 | 41,787 | +0.11(+0.26%) |
May 26, 2020 | 43.50 | 43.53 | 41.93 | 41.96 | 32,916 | -0.60(-1.41%) |
May 22, 2020 | 42.14 | 42.56 | 41.97 | 42.56 | 27,163 | +0.14(+0.33%) |
May 21, 2020 | 42.16 | 42.53 | 41.58 | 42.42 | 16,025 | +0.06(+0.15%) |
May 20, 2020 | 41.44 | 42.36 | 41.37 | 42.36 | 71,607 | +1.47(+3.60%) |
May 19, 2020 | 41.84 | 42.14 | 40.88 | 40.88 | 30,469 | -1.06(-2.52%) |
May 18, 2020 | 42.23 | 42.43 | 41.81 | 41.94 | 50,593 | +0.87(+2.11%) |
May 15, 2020 | 39.08 | 41.07 | 39.08 | 41.07 | 40,193 | +1.64(+4.15%) |
May 14, 2020 | 39.10 | 39.75 | 38.41 | 39.44 | 29,059 | -0.40(-1.00%) |
May 13, 2020 | 41.28 | 41.33 | 38.73 | 39.84 | 55,104 | -1.40(-3.39%) |
May 12, 2020 | 42.64 | 43.29 | 41.23 | 41.23 | 40,614 | -0.79(-1.89%) |
May 11, 2020 | 40.13 | 42.16 | 40.13 | 42.03 | 82,046 | +1.72(+4.27%) |
May 08, 2020 | 40.40 | 40.71 | 40.13 | 40.31 | 31,573 | +0.37(+0.92%) |
May 07, 2020 | 40.26 | 40.31 | 39.71 | 39.94 | 19,481 | +0.16(+0.40%) |
May 06, 2020 | 39.52 | 40.33 | 39.52 | 39.78 | 28,337 | +0.34(+0.86%) |
May 05, 2020 | 39.50 | 39.99 | 39.16 | 39.44 | 29,818 | +1.04(+2.70%) |
May 04, 2020 | 36.44 | 38.41 | 36.30 | 38.40 | 35,863 | +1.90(+5.19%) |
May 01, 2020 | 37.11 | 37.62 | 35.92 | 36.50 | 50,116 | -1.54(-4.04%) |
Apr 30, 2020 | 38.82 | 38.99 | 38.04 | 38.04 | 30,831 | -1.34(-3.39%) |
Apr 29, 2020 | 39.55 | 39.73 | 38.95 | 39.38 | 22,379 | +0.56(+1.44%) |
Apr 28, 2020 | 40.26 | 40.42 | 38.53 | 38.82 | 44,911 | -0.69(-1.74%) |
Apr 27, 2020 | 39.52 | 40.09 | 39.19 | 39.51 | 43,499 | +0.53(+1.36%) |
Apr 24, 2020 | 37.52 | 39.01 | 37.52 | 38.98 | 34,380 | +1.54(+4.10%) |
Apr 23, 2020 | 38.34 | 38.42 | 37.44 | 37.44 | 35,451 | +0.10(+0.27%) |
Apr 22, 2020 | 37.59 | 37.59 | 36.92 | 37.34 | 33,893 | +0.66(+1.80%) |
Apr 21, 2020 | 37.58 | 37.65 | 36.23 | 36.68 | 23,877 | -1.27(-3.34%) |
Apr 20, 2020 | 36.50 | 38.70 | 36.45 | 37.95 | 60,791 | +1.10(+2.98%) |
Apr 17, 2020 | 36.35 | 36.86 | 36.00 | 36.85 | 38,790 | +1.77(+5.03%) |
Apr 16, 2020 | 35.04 | 35.24 | 34.20 | 35.09 | 30,813 | +0.52(+1.50%) |
Apr 15, 2020 | 34.68 | 35.17 | 34.22 | 34.57 | 34,791 | -1.26(-3.51%) |
Apr 14, 2020 | 34.95 | 35.95 | 34.95 | 35.83 | 31,702 | +1.40(+4.06%) |
Apr 13, 2020 | 34.13 | 34.58 | 33.88 | 34.43 | 21,701 | +0.15(+0.44%) |
Apr 09, 2020 | 33.74 | 34.65 | 33.74 | 34.28 | 39,091 | +0.96(+2.87%) |
Apr 08, 2020 | 32.40 | 33.35 | 32.15 | 33.32 | 27,438 | +1.39(+4.34%) |
Apr 07, 2020 | 33.24 | 33.52 | 31.94 | 31.94 | 35,997 | -0.60(-1.84%) |
Apr 06, 2020 | 31.38 | 32.54 | 31.38 | 32.53 | 59,735 | +2.89(+9.76%) |
Apr 03, 2020 | 30.23 | 30.34 | 29.41 | 29.64 | 38,088 | -0.64(-2.11%) |
Apr 02, 2020 | 29.50 | 30.28 | 29.15 | 30.28 | 28,997 | +0.75(+2.53%) |
Apr 01, 2020 | 30.59 | 31.00 | 29.53 | 29.53 | 170,259 | -2.10(-6.62%) |
Mar 31, 2020 | 31.82 | 32.11 | 31.06 | 31.63 | 22,694 | -0.39(-1.22%) |
Mar 30, 2020 | 31.26 | 32.02 | 30.80 | 32.02 | 54,191 | +0.88(+2.82%) |
Mar 27, 2020 | 30.92 | 31.92 | 30.83 | 31.14 | 50,217 | -0.84(-2.62%) |
Mar 26, 2020 | 31.15 | 32.45 | 30.12 | 31.98 | 96,427 | +1.00(+3.22%) |
Mar 25, 2020 | 30.89 | 31.83 | 30.37 | 30.98 | 51,020 | +0.19(+0.62%) |
Mar 24, 2020 | 29.84 | 30.84 | 29.76 | 30.79 | 84,440 | +2.09(+7.26%) |
Mar 23, 2020 | 28.25 | 29.31 | 27.44 | 28.70 | 171,850 | -0.14(-0.48%) |
Mar 20, 2020 | 29.20 | 30.05 | 28.48 | 28.84 | 47,510 | +0.24(+0.84%) |
Mar 19, 2020 | 26.28 | 28.93 | 25.05 | 28.60 | 76,330 | +1.91(+7.14%) |
Mar 18, 2020 | 25.93 | 27.82 | 25.04 | 26.70 | 100,229 | -1.02(-3.67%) |
Mar 17, 2020 | 26.69 | 28.24 | 25.53 | 27.72 | 208,842 | +1.24(+4.67%) |
Mar 16, 2020 | 28.00 | 29.11 | 26.27 | 26.48 | 140,538 | -4.95(-15.75%) |
Mar 13, 2020 | 31.20 | 31.43 | 27.95 | 31.43 | 158,670 | +1.99(+6.74%) |
Mar 12, 2020 | 30.96 | 31.80 | 29.44 | 29.44 | 298,498 | -4.07(-12.15%) |
Mar 11, 2020 | 35.26 | 36.13 | 33.08 | 33.51 | 111,438 | -2.98(-8.17%) |
Mar 10, 2020 | 36.53 | 36.53 | 34.23 | 36.49 | 79,097 | +1.14(+3.22%) |
Mar 09, 2020 | 35.14 | 37.02 | 34.92 | 35.36 | 96,521 | -2.91(-7.61%) |
Mar 06, 2020 | 38.48 | 39.26 | 37.68 | 38.27 | 43,902 | -1.27(-3.20%) |
Mar 05, 2020 | 39.69 | 40.50 | 39.11 | 39.54 | 35,980 | -0.96(-2.36%) |
Mar 04, 2020 | 39.86 | 40.57 | 39.40 | 40.50 | 38,517 | +1.71(+4.40%) |
Mar 03, 2020 | 39.77 | 40.48 | 38.38 | 38.79 | 49,966 | -1.00(-2.51%) |
Mar 02, 2020 | 38.97 | 39.79 | 38.07 | 39.79 | 67,151 | +1.39(+3.61%) |
Feb 28, 2020 | 36.22 | 38.53 | 36.22 | 38.40 | 123,688 | +0.82(+2.18%) |
Feb 27, 2020 | 38.46 | 39.38 | 37.37 | 37.58 | 175,543 | -1.66(-4.22%) |
Feb 26, 2020 | 39.43 | 40.04 | 38.75 | 39.24 | 53,486 | -0.02(-0.05%) |
Feb 25, 2020 | 40.69 | 40.77 | 38.98 | 39.26 | 59,894 | -1.29(-3.17%) |
Feb 24, 2020 | 40.90 | 41.12 | 40.01 | 40.55 | 91,739 | -1.57(-3.72%) |
Feb 21, 2020 | 42.40 | 42.40 | 41.89 | 42.11 | 30,270 | -0.28(-0.66%) |
Feb 20, 2020 | 42.29 | 42.67 | 41.60 | 42.39 | 42,523 | -0.06(-0.14%) |
Feb 19, 2020 | 42.71 | 42.78 | 42.45 | 42.45 | 88,699 | -0.06(-0.15%) |
Feb 18, 2020 | 42.26 | 42.53 | 42.04 | 42.51 | 62,939 | +0.24(+0.57%) |
Feb 14, 2020 | 42.46 | 42.50 | 41.95 | 42.27 | 97,727 | -0.17(-0.40%) |
Feb 13, 2020 | 43.09 | 43.09 | 42.34 | 42.44 | 61,372 | -0.75(-1.73%) |
Feb 12, 2020 | 42.85 | 43.22 | 42.62 | 43.19 | 91,116 | +0.62(+1.45%) |
Feb 11, 2020 | 42.90 | 43.15 | 42.52 | 42.57 | 60,689 | -0.05(-0.12%) |
Feb 10, 2020 | 41.87 | 42.62 | 41.77 | 42.62 | 56,398 | +0.69(+1.64%) |
Feb 07, 2020 | 42.30 | 42.30 | 41.80 | 41.93 | 52,823 | -0.53(-1.25%) |
Feb 06, 2020 | 42.63 | 42.75 | 42.19 | 42.46 | 53,244 | +0.02(+0.05%) |
Feb 05, 2020 | 42.08 | 42.84 | 41.90 | 42.44 | 74,373 | +0.82(+1.97%) |
Feb 04, 2020 | 41.40 | 41.63 | 41.19 | 41.62 | 77,788 | +0.84(+2.05%) |
Feb 03, 2020 | 40.06 | 40.79 | 39.83 | 40.78 | 144,093 | +1.12(+2.82%) |
Jan 31, 2020 | 39.99 | 39.99 | 39.27 | 39.67 | 42,499 | -0.40(-1.00%) |
Jan 30, 2020 | 40.16 | 40.31 | 39.54 | 40.07 | 27,289 | -0.31(-0.77%) |
Jan 29, 2020 | 40.58 | 40.68 | 40.34 | 40.38 | 23,236 | +0.02(+0.05%) |
Jan 28, 2020 | 40.29 | 40.71 | 40.14 | 40.36 | 84,674 | +0.90(+2.28%) |
Jan 27, 2020 | 39.08 | 39.76 | 38.59 | 39.46 | 62,860 | -0.53(-1.32%) |
Jan 24, 2020 | 41.27 | 41.27 | 39.63 | 39.99 | 69,261 | -1.04(-2.53%) |
Jan 23, 2020 | 41.41 | 41.42 | 40.36 | 41.02 | 123,626 | -0.60(-1.44%) |
Jan 22, 2020 | 41.94 | 42.00 | 41.54 | 41.62 | 31,624 | +0.01(+0.02%) |
Jan 21, 2020 | 42.09 | 42.42 | 41.60 | 41.61 | 70,649 | -0.73(-1.72%) |
Jan 17, 2020 | 42.43 | 42.65 | 42.18 | 42.34 | 50,918 | +0.07(+0.17%) |
Jan 16, 2020 | 41.90 | 42.28 | 41.79 | 42.27 | 56,338 | +0.64(+1.53%) |
Jan 15, 2020 | 41.30 | 41.87 | 41.30 | 41.63 | 75,456 | +0.34(+0.82%) |
Jan 14, 2020 | 40.00 | 41.42 | 40.00 | 41.29 | 63,156 | +1.12(+2.78%) |
Jan 13, 2020 | 40.96 | 40.96 | 39.76 | 40.18 | 116,952 | -0.85(-2.07%) |
Jan 10, 2020 | 41.69 | 41.95 | 41.01 | 41.02 | 78,382 | -0.75(-1.79%) |
Jan 09, 2020 | 41.92 | 42.03 | 41.61 | 41.77 | 49,106 | +0.19(+0.46%) |
Jan 08, 2020 | 41.07 | 41.75 | 40.86 | 41.58 | 49,404 | +0.56(+1.36%) |
Jan 07, 2020 | 41.19 | 41.27 | 40.22 | 41.02 | 61,891 | +0.13(+0.32%) |
Jan 06, 2020 | 40.45 | 40.90 | 39.95 | 40.89 | 89,289 | +0.03(+0.07%) |
Jan 03, 2020 | 40.91 | 41.40 | 40.59 | 40.86 | 91,212 | -0.66(-1.59%) |
Jan 02, 2020 | 42.69 | 42.69 | 41.22 | 41.52 | 94,643 | -0.66(-1.56%) |
Dec 31, 2019 | 41.93 | 42.48 | 41.90 | 42.18 | 56,431 | +0.14(+0.33%) |
Dec 30, 2019 | 42.70 | 42.79 | 41.70 | 42.04 | 66,490 | -0.66(-1.54%) |
Dec 27, 2019 | 43.67 | 43.86 | 42.65 | 42.70 | 63,347 | -0.81(-1.86%) |
Dec 26, 2019 | 43.68 | 43.80 | 43.43 | 43.51 | 47,648 | -0.11(-0.25%) |
Dec 24, 2019 | 43.36 | 43.65 | 42.97 | 43.62 | 27,864 | +0.49(+1.13%) |
Dec 23, 2019 | 42.94 | 43.26 | 42.18 | 43.13 | 71,549 | +0.46(+1.08%) |
Dec 20, 2019 | 42.67 | 42.67 | 42.30 | 42.67 | 40,494 | +0.11(+0.26%) |
Dec 19, 2019 | 42.30 | 42.56 | 42.07 | 42.56 | 34,839 | +0.24(+0.56%) |
Dec 18, 2019 | 43.26 | 43.26 | 41.93 | 42.33 | 107,723 | -0.86(-1.98%) |
Dec 17, 2019 | 43.16 | 43.24 | 42.51 | 43.18 | 58,310 | +0.36(+0.83%) |
Dec 16, 2019 | 42.93 | 43.01 | 42.38 | 42.82 | 67,453 | +0.20(+0.47%) |
Dec 13, 2019 | 42.94 | 43.08 | 42.15 | 42.62 | 54,547 | +0.01(+0.02%) |
Dec 12, 2019 | 41.91 | 42.81 | 41.89 | 42.61 | 57,517 | +0.59(+1.40%) |
Dec 11, 2019 | 42.38 | 42.50 | 41.91 | 42.03 | 65,921 | -0.32(-0.75%) |
Dec 10, 2019 | 41.94 | 42.40 | 41.64 | 42.35 | 79,297 | +0.59(+1.41%) |
Dec 09, 2019 | 42.23 | 42.50 | 41.73 | 41.76 | 105,711 | +0.48(+1.16%) |
Dec 06, 2019 | 40.75 | 41.30 | 40.71 | 41.28 | 48,130 | +0.79(+1.95%) |
Dec 05, 2019 | 40.96 | 41.30 | 40.25 | 40.49 | 42,548 | -0.32(-0.79%) |
Dec 04, 2019 | 39.83 | 40.84 | 39.41 | 40.81 | 60,451 | +1.17(+2.96%) |
Dec 03, 2019 | 39.15 | 39.67 | 39.05 | 39.64 | 37,015 | +0.37(+0.94%) |
Dec 02, 2019 | 39.67 | 39.75 | 38.89 | 39.27 | 34,665 | -0.17(-0.43%) |
Nov 29, 2019 | 39.35 | 39.75 | 39.33 | 39.44 | 20,254 | +0.03(+0.08%) |
Nov 27, 2019 | 39.01 | 39.56 | 38.97 | 39.41 | 49,734 | +0.51(+1.32%) |
Nov 26, 2019 | 39.06 | 39.14 | 38.61 | 38.90 | 74,021 | +0.47(+1.21%) |
Nov 25, 2019 | 37.55 | 38.54 | 37.55 | 38.44 | 85,367 | +1.38(+3.71%) |
Nov 22, 2019 | 37.03 | 37.12 | 36.67 | 37.06 | 30,683 | +0.08(+0.22%) |
Nov 21, 2019 | 37.42 | 37.42 | 36.83 | 36.98 | 27,354 | -0.31(-0.83%) |
Nov 20, 2019 | 36.93 | 37.50 | 36.65 | 37.29 | 41,975 | +0.32(+0.87%) |
Nov 19, 2019 | 36.12 | 37.14 | 36.12 | 36.97 | 55,936 | +1.01(+2.80%) |
Nov 18, 2019 | 35.82 | 36.13 | 35.61 | 35.96 | 30,358 | +0.16(+0.45%) |
Nov 15, 2019 | 35.72 | 35.85 | 35.64 | 35.80 | 19,252 | +0.25(+0.70%) |
Nov 14, 2019 | 35.53 | 35.60 | 35.30 | 35.55 | 13,865 | -0.15(-0.42%) |
Nov 13, 2019 | 35.65 | 35.99 | 35.36 | 35.70 | 14,242 | -0.07(-0.20%) |
Nov 12, 2019 | 35.66 | 36.14 | 35.61 | 35.77 | 12,169 | +0.26(+0.73%) |
Nov 11, 2019 | 35.59 | 35.80 | 35.49 | 35.51 | 16,424 | -0.25(-0.70%) |
Nov 08, 2019 | 34.91 | 36.04 | 34.54 | 35.76 | 32,387 | +0.39(+1.10%) |
Nov 07, 2019 | 35.50 | 35.61 | 35.22 | 35.37 | 23,446 | +0.19(+0.54%) |
Nov 06, 2019 | 35.89 | 35.93 | 35.17 | 35.18 | 26,323 | -0.77(-2.14%) |
Nov 05, 2019 | 35.48 | 36.08 | 35.48 | 35.95 | 29,773 | +0.50(+1.41%) |
Nov 04, 2019 | 36.07 | 36.14 | 35.40 | 35.45 | 42,423 | -0.29(-0.81%) |
Nov 01, 2019 | 35.11 | 35.83 | 34.98 | 35.74 | 56,753 | +0.95(+2.72%) |
Oct 31, 2019 | 34.90 | 34.90 | 34.41 | 34.80 | 26,108 | -0.13(-0.37%) |
Oct 30, 2019 | 34.76 | 34.96 | 34.43 | 34.93 | 36,966 | +0.23(+0.66%) |
Oct 29, 2019 | 34.65 | 34.79 | 34.41 | 34.70 | 23,462 | +0.14(+0.40%) |
Oct 28, 2019 | 34.15 | 34.70 | 34.11 | 34.56 | 31,735 | +0.53(+1.55%) |
Oct 25, 2019 | 33.49 | 34.09 | 33.41 | 34.03 | 21,056 | +0.58(+1.73%) |
Oct 24, 2019 | 33.57 | 33.59 | 33.34 | 33.45 | 24,300 | +0.03(+0.09%) |
Oct 23, 2019 | 33.66 | 33.88 | 33.36 | 33.42 | 33,857 | -0.24(-0.71%) |
Oct 22, 2019 | 33.73 | 34.07 | 33.58 | 33.66 | 34,149 | +0.20(+0.60%) |
Oct 21, 2019 | 33.01 | 33.56 | 32.91 | 33.46 | 16,812 | +0.69(+2.10%) |
Oct 18, 2019 | 33.38 | 33.45 | 32.49 | 32.77 | 30,783 | -0.64(-1.91%) |
Oct 17, 2019 | 33.03 | 33.45 | 33.01 | 33.41 | 46,145 | +0.49(+1.48%) |
Oct 16, 2019 | 32.74 | 33.03 | 32.71 | 32.92 | 41,898 | +0.34(+1.04%) |
Oct 15, 2019 | 31.85 | 32.64 | 31.84 | 32.58 | 23,452 | +0.89(+2.80%) |
Oct 14, 2019 | 31.86 | 32.04 | 31.62 | 31.69 | 8,299 | -0.17(-0.53%) |
Oct 11, 2019 | 31.68 | 32.14 | 31.68 | 31.86 | 32,287 | +0.42(+1.33%) |
Oct 10, 2019 | 31.08 | 31.62 | 31.04 | 31.44 | 39,412 | +0.67(+2.18%) |
Oct 09, 2019 | 31.10 | 31.17 | 30.77 | 30.77 | 14,823 | -0.09(-0.30%) |
Oct 08, 2019 | 31.31 | 31.31 | 30.77 | 30.87 | 41,973 | -0.75(-2.37%) |
Oct 07, 2019 | 31.72 | 32.08 | 31.56 | 31.61 | 15,957 | -0.19(-0.60%) |
Oct 04, 2019 | 31.78 | 31.93 | 31.19 | 31.80 | 31,986 | +0.13(+0.41%) |
Oct 03, 2019 | 31.11 | 31.70 | 30.92 | 31.67 | 22,261 | +0.61(+1.96%) |
Oct 02, 2019 | 30.44 | 31.17 | 30.06 | 31.07 | 99,123 | +0.37(+1.20%) |