Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.98 | 36.18 | 35.51 | 35.83 | 127,150 | -0.34(-0.95%) |
Oct 29, 2020 | 35.99 | 36.58 | 35.47 | 36.17 | 160,064 | +0.13(+0.35%) |
Oct 28, 2020 | 36.66 | 37.08 | 36.02 | 36.05 | 162,119 | -1.14(-3.07%) |
Oct 27, 2020 | 37.30 | 37.51 | 37.06 | 37.19 | 102,398 | -0.05(-0.14%) |
Oct 26, 2020 | 37.03 | 37.31 | 36.78 | 37.25 | 132,289 | -0.05(-0.12%) |
Oct 23, 2020 | 37.33 | 37.43 | 37.13 | 37.29 | 152,691 | +0.09(+0.24%) |
Oct 22, 2020 | 36.66 | 37.23 | 36.61 | 37.20 | 107,212 | +0.53(+1.45%) |
Oct 21, 2020 | 36.69 | 36.90 | 36.56 | 36.67 | 125,313 | -0.04(-0.10%) |
Oct 20, 2020 | 36.62 | 36.91 | 36.54 | 36.70 | 1,609,275 | +0.19(+0.52%) |
Oct 19, 2020 | 36.84 | 36.96 | 36.42 | 36.52 | 133,685 | -0.27(-0.73%) |
Oct 16, 2020 | 36.51 | 36.94 | 36.44 | 36.79 | 188,559 | +0.33(+0.91%) |
Oct 15, 2020 | 36.13 | 36.63 | 36.00 | 36.45 | 242,735 | +0.01(+0.02%) |
Oct 14, 2020 | 36.54 | 36.70 | 36.26 | 36.44 | 3,797,208 | -0.03(-0.07%) |
Oct 13, 2020 | 36.57 | 36.57 | 36.12 | 36.47 | 151,843 | -0.31(-0.83%) |
Oct 12, 2020 | 36.54 | 36.96 | 36.47 | 36.78 | 130,724 | +0.24(+0.67%) |
Oct 09, 2020 | 36.70 | 36.73 | 36.31 | 36.53 | 97,722 | +0.00(+0.00%) |
Oct 08, 2020 | 36.03 | 36.59 | 36.02 | 36.53 | 98,258 | +0.67(+1.86%) |
Oct 07, 2020 | 35.81 | 36.01 | 35.64 | 35.87 | 161,557 | +0.23(+0.63%) |
Oct 06, 2020 | 35.39 | 36.08 | 35.26 | 35.64 | 160,485 | +0.31(+0.87%) |
Oct 05, 2020 | 35.03 | 35.44 | 34.86 | 35.34 | 367,355 | +0.39(+1.11%) |
Oct 02, 2020 | 34.19 | 35.10 | 34.17 | 34.95 | 113,602 | +0.43(+1.25%) |
Oct 01, 2020 | 34.28 | 34.58 | 34.17 | 34.52 | 95,194 | +0.35(+1.03%) |
Sep 30, 2020 | 34.11 | 34.35 | 33.97 | 34.17 | 113,569 | +0.26(+0.77%) |
Sep 29, 2020 | 34.00 | 34.21 | 33.72 | 33.90 | 121,134 | +0.01(+0.03%) |
Sep 28, 2020 | 33.99 | 34.24 | 33.87 | 33.90 | 204,815 | +0.06(+0.19%) |
Sep 25, 2020 | 33.20 | 33.84 | 33.10 | 33.83 | 205,994 | +0.52(+1.57%) |
Sep 24, 2020 | 32.85 | 33.51 | 32.68 | 33.31 | 123,622 | +0.41(+1.26%) |
Sep 23, 2020 | 33.49 | 33.52 | 32.90 | 32.90 | 167,303 | -0.55(-1.64%) |
Sep 22, 2020 | 33.28 | 33.67 | 33.22 | 33.45 | 299,064 | +0.22(+0.65%) |
Sep 21, 2020 | 33.27 | 33.38 | 32.80 | 33.23 | 332,220 | -0.23(-0.70%) |
Sep 18, 2020 | 34.11 | 34.11 | 33.37 | 33.46 | 233,867 | -0.57(-1.66%) |
Sep 17, 2020 | 34.14 | 34.19 | 33.80 | 34.03 | 184,615 | -0.27(-0.78%) |
Sep 16, 2020 | 34.25 | 34.56 | 34.12 | 34.30 | 224,027 | -0.04(-0.10%) |
Sep 15, 2020 | 34.46 | 34.83 | 34.15 | 34.33 | 129,813 | +0.19(+0.55%) |
Sep 14, 2020 | 33.83 | 34.28 | 33.82 | 34.15 | 184,075 | +0.49(+1.46%) |
Sep 11, 2020 | 33.71 | 33.76 | 33.43 | 33.65 | 120,278 | +0.04(+0.13%) |
Sep 10, 2020 | 34.09 | 34.09 | 33.61 | 33.61 | 220,088 | -0.62(-1.80%) |
Sep 09, 2020 | 33.98 | 34.63 | 33.98 | 34.23 | 153,013 | +0.44(+1.30%) |
Sep 08, 2020 | 34.04 | 34.05 | 33.52 | 33.79 | 186,199 | -0.24(-0.71%) |
Sep 04, 2020 | 34.39 | 34.39 | 33.62 | 34.03 | 121,062 | -0.23(-0.68%) |
Sep 03, 2020 | 34.62 | 34.99 | 34.00 | 34.26 | 217,616 | -0.35(-1.01%) |
Sep 02, 2020 | 33.69 | 34.78 | 33.59 | 34.61 | 1,411,808 | +0.95(+2.81%) |
Sep 01, 2020 | 33.95 | 33.97 | 33.52 | 33.66 | 249,779 | -0.37(-1.08%) |
Aug 31, 2020 | 33.93 | 34.25 | 33.92 | 34.03 | 206,345 | +0.06(+0.18%) |
Aug 28, 2020 | 33.92 | 33.98 | 33.60 | 33.97 | 119,606 | +0.12(+0.37%) |
Aug 27, 2020 | 33.76 | 34.10 | 33.67 | 33.84 | 143,365 | +0.12(+0.34%) |
Aug 26, 2020 | 34.08 | 34.08 | 33.62 | 33.73 | 208,537 | -0.45(-1.31%) |
Aug 25, 2020 | 34.48 | 34.48 | 34.04 | 34.17 | 503,572 | -0.29(-0.85%) |
Aug 24, 2020 | 34.22 | 34.47 | 33.97 | 34.47 | 207,347 | +0.30(+0.89%) |
Aug 21, 2020 | 34.09 | 34.22 | 33.82 | 34.16 | 241,005 | +0.06(+0.18%) |
Aug 20, 2020 | 34.31 | 34.38 | 34.04 | 34.10 | 177,920 | -0.35(-1.01%) |
Aug 19, 2020 | 34.60 | 34.65 | 34.38 | 34.45 | 128,305 | -0.08(-0.23%) |
Aug 18, 2020 | 34.68 | 34.78 | 34.36 | 34.53 | 230,948 | -0.16(-0.45%) |
Aug 17, 2020 | 34.75 | 34.98 | 34.60 | 34.69 | 1,191,871 | -0.06(-0.16%) |
Aug 14, 2020 | 34.91 | 35.02 | 34.65 | 34.74 | 103,256 | -0.26(-0.74%) |
Aug 13, 2020 | 35.00 | 35.12 | 34.80 | 35.00 | 103,532 | -0.15(-0.43%) |
Aug 12, 2020 | 34.73 | 35.35 | 34.73 | 35.15 | 116,272 | +0.51(+1.47%) |
Aug 11, 2020 | 35.50 | 35.50 | 34.56 | 34.65 | 173,966 | -0.75(-2.12%) |
Aug 10, 2020 | 35.56 | 35.66 | 35.29 | 35.40 | 138,757 | +0.03(+0.08%) |
Aug 07, 2020 | 34.59 | 35.49 | 34.46 | 35.37 | 153,540 | +0.67(+1.93%) |
Aug 06, 2020 | 34.47 | 34.75 | 34.34 | 34.70 | 126,045 | +0.21(+0.62%) |
Aug 05, 2020 | 34.98 | 35.04 | 34.38 | 34.48 | 107,759 | -0.40(-1.15%) |
Aug 04, 2020 | 34.48 | 35.07 | 34.46 | 34.89 | 217,848 | +0.35(+1.01%) |
Aug 03, 2020 | 34.95 | 34.95 | 34.37 | 34.54 | 105,411 | -0.41(-1.18%) |
Jul 31, 2020 | 34.80 | 35.01 | 34.42 | 34.95 | 96,872 | +0.04(+0.13%) |
Jul 30, 2020 | 34.65 | 34.90 | 34.53 | 34.90 | 86,116 | -0.03(-0.08%) |
Jul 29, 2020 | 34.83 | 35.00 | 34.67 | 34.93 | 98,169 | +0.19(+0.54%) |
Jul 28, 2020 | 34.13 | 35.00 | 34.07 | 34.74 | 508,737 | +0.51(+1.49%) |
Jul 27, 2020 | 34.65 | 34.65 | 34.03 | 34.23 | 113,493 | -0.43(-1.24%) |
Jul 24, 2020 | 34.96 | 35.33 | 34.51 | 34.66 | 168,099 | -0.23(-0.67%) |
Jul 23, 2020 | 34.86 | 35.13 | 34.75 | 34.90 | 115,512 | +0.00(+0.00%) |
Jul 22, 2020 | 34.17 | 34.99 | 33.93 | 34.90 | 110,700 | +0.55(+1.61%) |
Jul 21, 2020 | 34.22 | 34.69 | 34.18 | 34.34 | 129,786 | +0.21(+0.63%) |
Jul 20, 2020 | 34.62 | 34.62 | 34.08 | 34.13 | 879,246 | -0.50(-1.44%) |
Jul 17, 2020 | 34.00 | 34.71 | 34.00 | 34.63 | 191,057 | +0.72(+2.13%) |
Jul 16, 2020 | 33.43 | 33.96 | 33.40 | 33.90 | 142,409 | +0.42(+1.25%) |
Jul 15, 2020 | 33.91 | 34.21 | 33.46 | 33.48 | 195,484 | -0.13(-0.40%) |
Jul 14, 2020 | 33.27 | 33.77 | 33.27 | 33.62 | 308,538 | +0.30(+0.91%) |
Jul 13, 2020 | 33.30 | 33.64 | 33.16 | 33.32 | 187,059 | +0.07(+0.22%) |
Jul 10, 2020 | 32.61 | 33.32 | 32.61 | 33.24 | 168,770 | +0.62(+1.89%) |
Jul 09, 2020 | 32.98 | 32.98 | 32.22 | 32.63 | 161,070 | -0.46(-1.40%) |
Jul 08, 2020 | 32.78 | 33.18 | 32.72 | 33.09 | 173,144 | +0.25(+0.76%) |
Jul 07, 2020 | 32.70 | 32.93 | 32.50 | 32.84 | 164,884 | -0.15(-0.46%) |
Jul 06, 2020 | 33.51 | 33.71 | 32.73 | 32.99 | 339,115 | -0.36(-1.07%) |
Jul 02, 2020 | 33.49 | 33.70 | 33.28 | 33.35 | 131,701 | +0.07(+0.21%) |
Jul 01, 2020 | 32.56 | 33.41 | 32.56 | 33.28 | 283,743 | +0.71(+2.19%) |
Jun 30, 2020 | 32.37 | 32.72 | 32.26 | 32.56 | 655,889 | +0.15(+0.47%) |
Jun 29, 2020 | 31.99 | 32.41 | 31.75 | 32.41 | 397,249 | +0.61(+1.91%) |
Jun 26, 2020 | 32.06 | 32.41 | 31.59 | 31.81 | 141,669 | -0.36(-1.11%) |
Jun 25, 2020 | 32.46 | 32.46 | 31.74 | 32.16 | 313,675 | -0.36(-1.10%) |
Jun 24, 2020 | 32.56 | 32.71 | 32.14 | 32.52 | 240,355 | -0.32(-0.98%) |
Jun 23, 2020 | 33.48 | 33.51 | 32.73 | 32.84 | 225,340 | -0.31(-0.94%) |
Jun 22, 2020 | 32.77 | 33.33 | 32.58 | 33.15 | 122,325 | +0.29(+0.87%) |
Jun 19, 2020 | 34.00 | 34.14 | 32.83 | 32.87 | 125,094 | -0.92(-2.72%) |
Jun 18, 2020 | 33.60 | 33.82 | 33.47 | 33.79 | 69,194 | -0.01(-0.03%) |
Jun 17, 2020 | 34.03 | 34.05 | 33.52 | 33.80 | 372,299 | -0.15(-0.44%) |
Jun 16, 2020 | 34.57 | 34.77 | 33.77 | 33.95 | 142,812 | +0.23(+0.68%) |
Jun 15, 2020 | 32.90 | 33.99 | 32.62 | 33.72 | 182,843 | +0.18(+0.53%) |
Jun 12, 2020 | 34.32 | 34.32 | 33.06 | 33.54 | 234,123 | -0.04(-0.13%) |
Jun 11, 2020 | 34.40 | 34.41 | 33.36 | 33.58 | 292,203 | -1.45(-4.15%) |
Jun 10, 2020 | 35.30 | 35.47 | 34.92 | 35.04 | 164,571 | -0.25(-0.70%) |
Jun 09, 2020 | 35.67 | 35.67 | 34.90 | 35.28 | 704,377 | -0.74(-2.07%) |
Jun 08, 2020 | 35.16 | 36.07 | 35.04 | 36.03 | 207,750 | +0.96(+2.73%) |
Jun 05, 2020 | 34.83 | 35.74 | 34.83 | 35.07 | 250,718 | +0.49(+1.41%) |
Jun 04, 2020 | 35.09 | 35.09 | 34.17 | 34.58 | 243,484 | -0.62(-1.76%) |
Jun 03, 2020 | 34.92 | 35.46 | 34.92 | 35.20 | 253,467 | +0.43(+1.22%) |
Jun 02, 2020 | 34.68 | 34.78 | 34.39 | 34.78 | 263,975 | +0.20(+0.59%) |
Jun 01, 2020 | 34.24 | 34.76 | 34.02 | 34.57 | 245,933 | +0.35(+1.01%) |
May 29, 2020 | 33.85 | 34.34 | 33.69 | 34.23 | 100,242 | +0.28(+0.84%) |
May 28, 2020 | 33.41 | 34.10 | 33.41 | 33.95 | 155,196 | +0.91(+2.76%) |
May 27, 2020 | 33.21 | 33.22 | 32.63 | 33.03 | 137,648 | +0.32(+0.98%) |
May 26, 2020 | 33.00 | 33.24 | 32.63 | 32.71 | 184,630 | +0.29(+0.90%) |
May 22, 2020 | 32.06 | 32.42 | 31.97 | 32.42 | 122,706 | +0.36(+1.13%) |
May 21, 2020 | 32.35 | 32.52 | 32.02 | 32.06 | 129,486 | -0.32(-0.98%) |
May 20, 2020 | 32.45 | 32.71 | 32.25 | 32.38 | 136,053 | +0.26(+0.80%) |
May 19, 2020 | 32.55 | 32.64 | 32.12 | 32.12 | 173,426 | -0.58(-1.79%) |
May 18, 2020 | 32.09 | 32.90 | 32.09 | 32.71 | 201,833 | +1.40(+4.47%) |
May 15, 2020 | 31.55 | 31.55 | 30.85 | 31.31 | 157,136 | -0.43(-1.37%) |
May 14, 2020 | 31.08 | 31.77 | 30.62 | 31.74 | 128,414 | +0.31(+0.99%) |
May 13, 2020 | 31.61 | 31.61 | 31.06 | 31.43 | 177,442 | -0.28(-0.89%) |
May 12, 2020 | 32.16 | 32.26 | 31.70 | 31.71 | 135,939 | -0.38(-1.19%) |
May 11, 2020 | 31.97 | 32.22 | 31.54 | 32.09 | 177,381 | -0.16(-0.49%) |
May 08, 2020 | 31.94 | 32.31 | 31.88 | 32.25 | 138,623 | +0.70(+2.22%) |
May 07, 2020 | 31.73 | 31.98 | 31.52 | 31.55 | 944,030 | +0.17(+0.54%) |
May 06, 2020 | 32.63 | 32.63 | 31.38 | 31.39 | 228,128 | -1.12(-3.46%) |
May 05, 2020 | 32.42 | 32.89 | 32.42 | 32.51 | 237,405 | +0.27(+0.85%) |
May 04, 2020 | 31.88 | 32.32 | 31.67 | 32.24 | 150,740 | +0.17(+0.52%) |
May 01, 2020 | 32.43 | 32.59 | 31.87 | 32.07 | 199,355 | -0.80(-2.43%) |
Apr 30, 2020 | 33.43 | 33.43 | 32.62 | 32.87 | 174,879 | -0.81(-2.39%) |
Apr 29, 2020 | 34.45 | 34.52 | 33.55 | 33.67 | 249,292 | -0.23(-0.68%) |
Apr 28, 2020 | 34.20 | 34.60 | 33.79 | 33.90 | 198,872 | +0.17(+0.50%) |
Apr 27, 2020 | 33.55 | 33.98 | 33.55 | 33.73 | 670,915 | +0.39(+1.17%) |
Apr 24, 2020 | 33.29 | 33.51 | 32.82 | 33.34 | 102,274 | +0.19(+0.56%) |
Apr 23, 2020 | 33.85 | 33.87 | 32.97 | 33.16 | 145,218 | -0.50(-1.50%) |
Apr 22, 2020 | 33.34 | 33.93 | 33.15 | 33.66 | 111,698 | +0.90(+2.76%) |
Apr 21, 2020 | 32.56 | 33.11 | 32.40 | 32.76 | 140,202 | -0.52(-1.57%) |
Apr 20, 2020 | 34.19 | 34.25 | 33.20 | 33.28 | 347,317 | -1.29(-3.74%) |
Apr 17, 2020 | 34.26 | 34.75 | 33.81 | 34.57 | 222,496 | +1.08(+3.23%) |
Apr 16, 2020 | 33.59 | 33.77 | 33.18 | 33.49 | 195,302 | -0.03(-0.08%) |
Apr 15, 2020 | 33.95 | 34.00 | 33.35 | 33.52 | 150,407 | -1.20(-3.44%) |
Apr 14, 2020 | 34.50 | 34.72 | 34.14 | 34.72 | 338,704 | +0.95(+2.81%) |
Apr 13, 2020 | 34.58 | 34.58 | 33.43 | 33.77 | 375,774 | -1.11(-3.17%) |
Apr 09, 2020 | 33.84 | 35.32 | 33.80 | 34.88 | 453,685 | +1.56(+4.68%) |
Apr 08, 2020 | 31.89 | 33.54 | 31.62 | 33.32 | 190,791 | +1.67(+5.26%) |
Apr 07, 2020 | 33.13 | 33.13 | 31.62 | 31.65 | 442,834 | -0.39(-1.22%) |
Apr 06, 2020 | 30.76 | 32.30 | 30.76 | 32.04 | 552,969 | +2.29(+7.71%) |
Apr 03, 2020 | 30.56 | 30.85 | 29.52 | 29.75 | 243,041 | -1.02(-3.31%) |
Apr 02, 2020 | 29.56 | 30.95 | 29.56 | 30.77 | 296,972 | +0.87(+2.90%) |
Apr 01, 2020 | 30.63 | 30.93 | 29.30 | 29.90 | 461,789 | -1.92(-6.04%) |
Mar 31, 2020 | 32.89 | 32.89 | 31.70 | 31.82 | 354,850 | -1.25(-3.78%) |
Mar 30, 2020 | 32.17 | 33.26 | 32.01 | 33.07 | 958,000 | +1.17(+3.67%) |
Mar 27, 2020 | 30.78 | 33.04 | 30.70 | 31.90 | 351,863 | +0.13(+0.42%) |
Mar 26, 2020 | 29.53 | 32.04 | 29.44 | 31.77 | 516,502 | +2.45(+8.34%) |
Mar 25, 2020 | 28.60 | 30.46 | 27.77 | 29.32 | 1,014,225 | +0.76(+2.67%) |
Mar 24, 2020 | 26.88 | 28.67 | 26.66 | 28.56 | 539,721 | +2.80(+10.87%) |
Mar 23, 2020 | 27.12 | 27.12 | 25.07 | 25.76 | 762,646 | -1.55(-5.68%) |
Mar 20, 2020 | 30.04 | 30.04 | 27.11 | 27.31 | 478,971 | -2.40(-8.09%) |
Mar 19, 2020 | 31.06 | 31.06 | 29.53 | 29.72 | 436,821 | -1.64(-5.23%) |
Mar 18, 2020 | 31.04 | 31.71 | 29.72 | 31.36 | 388,811 | -1.29(-3.95%) |
Mar 17, 2020 | 29.68 | 32.86 | 29.54 | 32.64 | 1,539,453 | +3.62(+12.48%) |
Mar 16, 2020 | 29.39 | 31.74 | 28.94 | 29.02 | 497,569 | -3.65(-11.17%) |
Mar 13, 2020 | 32.64 | 32.74 | 30.40 | 32.67 | 1,253,833 | +1.75(+5.64%) |
Mar 12, 2020 | 32.50 | 33.01 | 30.71 | 30.93 | 823,896 | -3.60(-10.44%) |
Mar 11, 2020 | 35.57 | 35.60 | 34.00 | 34.53 | 526,360 | -1.84(-5.06%) |
Mar 10, 2020 | 36.58 | 37.00 | 34.77 | 36.37 | 428,806 | +0.39(+1.07%) |
Mar 09, 2020 | 36.19 | 36.96 | 35.48 | 35.99 | 1,020,620 | -2.17(-5.68%) |
Mar 06, 2020 | 37.42 | 38.26 | 36.73 | 38.15 | 216,174 | -0.26(-0.68%) |
Mar 05, 2020 | 38.46 | 38.85 | 37.98 | 38.42 | 235,717 | -0.59(-1.51%) |
Mar 04, 2020 | 37.47 | 39.06 | 37.47 | 39.00 | 302,121 | +2.03(+5.50%) |
Mar 03, 2020 | 37.43 | 38.19 | 36.84 | 36.97 | 555,083 | -0.40(-1.08%) |
Mar 02, 2020 | 35.49 | 37.43 | 35.41 | 37.37 | 579,345 | +1.99(+5.63%) |
Feb 28, 2020 | 35.80 | 35.95 | 34.59 | 35.38 | 1,237,073 | -1.26(-3.45%) |
Feb 27, 2020 | 38.18 | 38.39 | 36.64 | 36.64 | 540,393 | -1.73(-4.50%) |
Feb 26, 2020 | 38.76 | 39.14 | 38.37 | 38.37 | 520,033 | -0.44(-1.13%) |
Feb 25, 2020 | 39.71 | 39.77 | 38.75 | 38.81 | 373,036 | -0.83(-2.10%) |
Feb 24, 2020 | 39.94 | 40.13 | 39.63 | 39.64 | 278,672 | -0.52(-1.29%) |
Feb 21, 2020 | 40.18 | 40.41 | 40.11 | 40.16 | 236,583 | -0.06(-0.15%) |
Feb 20, 2020 | 40.12 | 40.23 | 39.91 | 40.22 | 191,594 | +0.11(+0.26%) |
Feb 19, 2020 | 40.42 | 40.44 | 40.10 | 40.12 | 235,754 | -0.41(-1.02%) |
Feb 18, 2020 | 40.41 | 40.59 | 40.25 | 40.53 | 300,319 | +0.31(+0.76%) |
Feb 14, 2020 | 40.01 | 40.24 | 39.97 | 40.22 | 267,481 | +0.27(+0.68%) |
Feb 13, 2020 | 39.54 | 39.96 | 39.48 | 39.95 | 203,478 | +0.46(+1.15%) |
Feb 12, 2020 | 39.45 | 39.60 | 39.34 | 39.49 | 120,781 | +0.04(+0.09%) |
Feb 11, 2020 | 39.42 | 39.60 | 39.42 | 39.46 | 267,514 | +0.15(+0.38%) |
Feb 10, 2020 | 39.29 | 39.38 | 39.13 | 39.31 | 295,850 | +0.11(+0.27%) |
Feb 07, 2020 | 39.37 | 39.46 | 39.20 | 39.20 | 262,350 | -0.13(-0.33%) |
Feb 06, 2020 | 39.35 | 39.50 | 39.27 | 39.34 | 185,274 | +0.04(+0.09%) |
Feb 05, 2020 | 39.11 | 39.41 | 38.97 | 39.30 | 294,622 | +0.17(+0.43%) |
Feb 04, 2020 | 39.54 | 39.62 | 39.09 | 39.13 | 231,378 | -0.38(-0.95%) |
Feb 03, 2020 | 39.37 | 39.54 | 39.35 | 39.51 | 230,791 | +0.16(+0.40%) |
Jan 31, 2020 | 39.50 | 39.61 | 39.15 | 39.35 | 137,047 | -0.17(-0.42%) |
Jan 30, 2020 | 39.19 | 39.56 | 39.08 | 39.52 | 139,784 | +0.33(+0.85%) |
Jan 29, 2020 | 39.15 | 39.25 | 38.96 | 39.19 | 107,804 | +0.08(+0.20%) |
Jan 28, 2020 | 39.01 | 39.28 | 38.95 | 39.11 | 129,635 | +0.15(+0.38%) |
Jan 27, 2020 | 39.08 | 39.27 | 38.86 | 38.96 | 196,140 | -0.12(-0.31%) |
Jan 24, 2020 | 38.95 | 39.20 | 38.85 | 39.08 | 144,572 | +0.11(+0.29%) |
Jan 23, 2020 | 38.68 | 38.99 | 38.63 | 38.97 | 126,626 | +0.33(+0.86%) |
Jan 22, 2020 | 38.59 | 38.75 | 38.59 | 38.63 | 203,484 | +0.09(+0.23%) |
Jan 21, 2020 | 38.32 | 38.55 | 38.15 | 38.55 | 226,099 | +0.30(+0.78%) |
Jan 17, 2020 | 37.99 | 38.27 | 37.88 | 38.25 | 140,695 | +0.25(+0.67%) |
Jan 16, 2020 | 37.76 | 38.00 | 37.76 | 37.99 | 118,060 | +0.25(+0.65%) |
Jan 15, 2020 | 37.29 | 37.79 | 37.28 | 37.75 | 157,891 | +0.52(+1.39%) |
Jan 14, 2020 | 37.12 | 37.23 | 36.97 | 37.23 | 117,431 | +0.11(+0.31%) |
Jan 13, 2020 | 36.86 | 37.22 | 36.86 | 37.12 | 172,484 | +0.26(+0.71%) |
Jan 10, 2020 | 36.81 | 36.99 | 36.81 | 36.85 | 160,990 | +0.10(+0.26%) |
Jan 09, 2020 | 36.56 | 36.80 | 36.55 | 36.76 | 169,100 | +0.18(+0.48%) |
Jan 08, 2020 | 36.62 | 36.74 | 36.54 | 36.58 | 209,717 | -0.04(-0.10%) |
Jan 07, 2020 | 36.60 | 36.64 | 36.44 | 36.62 | 434,905 | -0.09(-0.24%) |
Jan 06, 2020 | 36.64 | 36.79 | 36.57 | 36.71 | 833,049 | +0.07(+0.19%) |
Jan 03, 2020 | 36.70 | 36.78 | 36.56 | 36.64 | 246,274 | +0.04(+0.10%) |
Jan 02, 2020 | 37.14 | 37.14 | 36.47 | 36.60 | 168,639 | -0.50(-1.35%) |
Dec 31, 2019 | 36.91 | 37.12 | 36.89 | 37.10 | 161,218 | +0.18(+0.48%) |
Dec 30, 2019 | 36.85 | 36.92 | 36.74 | 36.92 | 121,389 | +0.01(+0.02%) |
Dec 27, 2019 | 36.80 | 36.92 | 36.76 | 36.92 | 79,697 | +0.13(+0.34%) |
Dec 26, 2019 | 36.83 | 36.85 | 36.67 | 36.79 | 103,173 | +0.06(+0.16%) |
Dec 24, 2019 | 36.72 | 36.79 | 36.57 | 36.73 | 127,925 | +0.01(+0.02%) |
Dec 23, 2019 | 37.14 | 37.14 | 36.63 | 36.72 | 187,622 | -0.36(-0.97%) |
Dec 20, 2019 | 36.85 | 37.26 | 36.84 | 37.08 | 138,301 | +0.27(+0.72%) |
Dec 19, 2019 | 36.84 | 36.90 | 36.65 | 36.82 | 85,978 | -0.01(-0.02%) |
Dec 18, 2019 | 36.69 | 36.88 | 36.52 | 36.82 | 91,853 | +0.15(+0.40%) |
Dec 17, 2019 | 36.60 | 36.88 | 36.54 | 36.68 | 137,140 | +0.13(+0.36%) |
Dec 16, 2019 | 36.13 | 36.56 | 36.11 | 36.55 | 133,517 | +0.45(+1.25%) |
Dec 13, 2019 | 35.87 | 36.14 | 35.72 | 36.09 | 108,551 | +0.25(+0.70%) |
Dec 12, 2019 | 35.97 | 36.08 | 35.70 | 35.84 | 146,681 | -0.14(-0.39%) |
Dec 11, 2019 | 35.91 | 36.02 | 35.81 | 35.98 | 97,246 | +0.10(+0.29%) |
Dec 10, 2019 | 35.88 | 35.94 | 35.78 | 35.88 | 104,464 | +0.03(+0.07%) |
Dec 09, 2019 | 36.09 | 36.09 | 35.81 | 35.85 | 205,691 | -0.15(-0.41%) |
Dec 06, 2019 | 36.02 | 36.20 | 36.00 | 36.00 | 166,559 | -0.10(-0.27%) |
Dec 05, 2019 | 36.00 | 36.09 | 35.89 | 36.09 | 97,434 | +0.07(+0.19%) |
Dec 04, 2019 | 35.75 | 36.08 | 35.75 | 36.02 | 107,227 | +0.22(+0.61%) |
Dec 03, 2019 | 35.74 | 35.87 | 35.69 | 35.81 | 145,265 | +0.17(+0.46%) |
Dec 02, 2019 | 35.83 | 35.93 | 35.62 | 35.64 | 169,672 | -0.30(-0.82%) |
Nov 29, 2019 | 36.02 | 36.16 | 35.90 | 35.94 | 40,089 | -0.06(-0.17%) |
Nov 27, 2019 | 35.88 | 36.01 | 35.80 | 36.00 | 84,198 | +0.08(+0.22%) |
Nov 26, 2019 | 35.81 | 35.94 | 35.76 | 35.92 | 96,978 | +0.14(+0.39%) |
Nov 25, 2019 | 35.93 | 35.99 | 35.72 | 35.78 | 183,127 | -0.12(-0.34%) |
Nov 22, 2019 | 35.95 | 35.96 | 35.63 | 35.90 | 100,395 | +0.05(+0.15%) |
Nov 21, 2019 | 35.96 | 36.01 | 35.74 | 35.85 | 130,021 | -0.16(-0.44%) |
Nov 20, 2019 | 35.83 | 36.02 | 35.76 | 36.01 | 100,750 | +0.24(+0.66%) |
Nov 19, 2019 | 35.82 | 35.95 | 35.62 | 35.77 | 111,152 | -0.07(-0.19%) |
Nov 18, 2019 | 35.86 | 36.13 | 35.81 | 35.84 | 188,079 | +0.04(+0.12%) |
Nov 15, 2019 | 35.71 | 35.81 | 35.61 | 35.80 | 147,146 | +0.11(+0.32%) |
Nov 14, 2019 | 35.64 | 35.87 | 35.61 | 35.68 | 122,289 | +0.10(+0.29%) |
Nov 13, 2019 | 35.07 | 35.64 | 35.07 | 35.58 | 200,996 | +0.51(+1.46%) |
Nov 12, 2019 | 35.01 | 35.13 | 34.96 | 35.07 | 489,874 | +0.03(+0.10%) |
Nov 11, 2019 | 35.22 | 35.28 | 35.01 | 35.03 | 338,252 | -0.22(-0.62%) |
Nov 08, 2019 | 35.32 | 35.44 | 35.08 | 35.25 | 455,454 | -0.17(-0.49%) |
Nov 07, 2019 | 35.75 | 35.85 | 35.18 | 35.42 | 534,680 | -0.44(-1.21%) |
Nov 06, 2019 | 35.82 | 36.01 | 35.80 | 35.86 | 338,204 | +0.07(+0.19%) |
Nov 05, 2019 | 36.01 | 36.08 | 35.68 | 35.79 | 353,400 | -0.33(-0.92%) |
Nov 04, 2019 | 36.62 | 36.65 | 36.02 | 36.12 | 316,493 | -0.51(-1.40%) |