Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.66 | 39.89 | 39.62 | 39.89 | 9,118 | +0.16(+0.39%) |
Oct 29, 2020 | 39.75 | 39.85 | 39.73 | 39.73 | 58,506 | -0.02(-0.04%) |
Oct 28, 2020 | 39.64 | 39.79 | 39.64 | 39.75 | 6,135 | -0.25(-0.62%) |
Oct 27, 2020 | 40.09 | 40.09 | 40.00 | 40.00 | 7,492 | -0.03(-0.08%) |
Oct 26, 2020 | 40.15 | 40.15 | 40.00 | 40.03 | 8,975 | -0.29(-0.71%) |
Oct 23, 2020 | 40.27 | 40.32 | 40.19 | 40.32 | 3,525 | +0.02(+0.06%) |
Oct 22, 2020 | 40.25 | 40.33 | 40.21 | 40.29 | 7,123 | +0.07(+0.16%) |
Oct 21, 2020 | 40.27 | 40.38 | 40.19 | 40.23 | 20,499 | -0.02(-0.06%) |
Oct 20, 2020 | 40.23 | 40.36 | 40.23 | 40.25 | 6,310 | +0.17(+0.43%) |
Oct 19, 2020 | 40.31 | 40.30 | 40.08 | 40.08 | 5,690 | -0.15(-0.37%) |
Oct 16, 2020 | 40.29 | 40.32 | 40.23 | 40.23 | 4,863 | -0.06(-0.14%) |
Oct 15, 2020 | 40.13 | 40.30 | 40.12 | 40.28 | 4,712 | -0.01(-0.02%) |
Oct 14, 2020 | 40.39 | 40.40 | 40.25 | 40.29 | 27,647 | -0.07(-0.17%) |
Oct 13, 2020 | 40.32 | 40.39 | 40.32 | 40.36 | 4,554 | -0.16(-0.40%) |
Oct 12, 2020 | 40.38 | 40.57 | 40.38 | 40.52 | 14,693 | +0.24(+0.59%) |
Oct 09, 2020 | 40.23 | 40.30 | 40.23 | 40.28 | 4,012 | +0.05(+0.12%) |
Oct 08, 2020 | 40.15 | 40.25 | 40.15 | 40.23 | 4,052 | +0.16(+0.39%) |
Oct 07, 2020 | 40.10 | 40.18 | 40.08 | 40.08 | 21,281 | +0.16(+0.40%) |
Oct 06, 2020 | 39.98 | 40.11 | 39.92 | 39.92 | 125,975 | -0.05(-0.12%) |
Oct 05, 2020 | 39.87 | 39.98 | 39.87 | 39.97 | 7,764 | +0.39(+0.99%) |
Oct 02, 2020 | 39.63 | 39.77 | 39.54 | 39.58 | 141,768 | -0.20(-0.51%) |
Oct 01, 2020 | 39.65 | 39.82 | 39.65 | 39.78 | 3,121 | +0.12(+0.32%) |
Sep 30, 2020 | 39.69 | 39.71 | 39.63 | 39.66 | 134,825 | +0.12(+0.31%) |
Sep 29, 2020 | 39.54 | 39.59 | 39.43 | 39.53 | 360,843 | +0.09(+0.22%) |
Sep 28, 2020 | 39.46 | 39.54 | 39.40 | 39.45 | 35,246 | +0.12(+0.32%) |
Sep 25, 2020 | 39.25 | 39.40 | 39.18 | 39.32 | 14,034 | +0.04(+0.10%) |
Sep 24, 2020 | 39.27 | 39.42 | 39.27 | 39.28 | 6,101 | -0.04(-0.10%) |
Sep 23, 2020 | 39.62 | 39.62 | 39.32 | 39.32 | 4,235 | -0.33(-0.83%) |
Sep 22, 2020 | 39.90 | 39.90 | 39.52 | 39.65 | 9,313 | +0.05(+0.13%) |
Sep 21, 2020 | 39.81 | 39.81 | 39.34 | 39.60 | 47,795 | -0.33(-0.84%) |
Sep 18, 2020 | 40.28 | 40.28 | 39.85 | 39.93 | 6,834 | -0.08(-0.20%) |
Sep 17, 2020 | 39.96 | 40.10 | 39.94 | 40.01 | 37,200 | -0.01(-0.03%) |
Sep 16, 2020 | 40.09 | 40.12 | 40.02 | 40.03 | 7,322 | -0.04(-0.11%) |
Sep 15, 2020 | 40.09 | 40.10 | 40.02 | 40.07 | 24,878 | +0.03(+0.08%) |
Sep 14, 2020 | 39.98 | 40.09 | 39.96 | 40.04 | 12,451 | +0.06(+0.15%) |
Sep 11, 2020 | 39.96 | 40.00 | 39.85 | 39.98 | 7,932 | +0.08(+0.19%) |
Sep 10, 2020 | 40.14 | 40.14 | 39.90 | 39.90 | 21,389 | -0.12(-0.30%) |
Sep 09, 2020 | 39.97 | 40.10 | 39.95 | 40.02 | 61,739 | +0.23(+0.58%) |
Sep 08, 2020 | 39.86 | 39.95 | 39.79 | 39.79 | 6,945 | -0.26(-0.64%) |
Sep 04, 2020 | 40.21 | 40.21 | 39.78 | 40.05 | 49,547 | -0.05(-0.12%) |
Sep 03, 2020 | 40.27 | 40.27 | 40.00 | 40.10 | 7,668 | -0.27(-0.68%) |
Sep 02, 2020 | 40.24 | 40.41 | 40.21 | 40.37 | 13,014 | +0.09(+0.23%) |
Sep 01, 2020 | 40.15 | 40.29 | 40.14 | 40.28 | 5,769 | +0.11(+0.27%) |
Aug 31, 2020 | 40.17 | 40.18 | 40.14 | 40.17 | 4,967 | +0.07(+0.18%) |
Aug 28, 2020 | 40.39 | 40.39 | 40.06 | 40.10 | 133,941 | -0.08(-0.21%) |
Aug 27, 2020 | 40.24 | 40.24 | 40.10 | 40.18 | 13,851 | +0.00(+0.01%) |
Aug 26, 2020 | 40.15 | 40.23 | 40.14 | 40.18 | 10,345 | +0.03(+0.08%) |
Aug 25, 2020 | 40.25 | 40.25 | 39.99 | 40.15 | 8,793 | -0.06(-0.14%) |
Aug 24, 2020 | 39.95 | 40.21 | 39.94 | 40.21 | 57,050 | +0.34(+0.86%) |
Aug 21, 2020 | 39.85 | 39.86 | 39.83 | 39.86 | 71,688 | -0.01(-0.02%) |
Aug 20, 2020 | 39.68 | 39.87 | 39.68 | 39.87 | 4,713 | +0.10(+0.24%) |
Aug 19, 2020 | 39.81 | 39.91 | 39.77 | 39.77 | 4,534 | -0.08(-0.21%) |
Aug 18, 2020 | 39.80 | 39.90 | 39.80 | 39.86 | 4,068 | +0.07(+0.17%) |
Aug 17, 2020 | 39.74 | 39.81 | 39.74 | 39.79 | 5,855 | +0.07(+0.17%) |
Aug 14, 2020 | 40.36 | 40.36 | 39.46 | 39.72 | 9,068 | -0.14(-0.36%) |
Aug 13, 2020 | 39.90 | 40.12 | 39.82 | 39.86 | 6,671 | -0.07(-0.17%) |
Aug 12, 2020 | 40.11 | 40.16 | 39.93 | 39.93 | 5,665 | +0.02(+0.05%) |
Aug 11, 2020 | 40.17 | 40.21 | 39.91 | 39.91 | 7,031 | -0.27(-0.67%) |
Aug 10, 2020 | 40.24 | 40.24 | 40.12 | 40.18 | 8,210 | -0.07(-0.18%) |
Aug 07, 2020 | 40.22 | 40.29 | 40.17 | 40.25 | 6,985 | -0.01(-0.02%) |
Aug 06, 2020 | 40.20 | 40.28 | 40.14 | 40.26 | 78,664 | +0.08(+0.20%) |
Aug 05, 2020 | 40.14 | 40.20 | 40.14 | 40.18 | 5,317 | +0.05(+0.11%) |
Aug 04, 2020 | 40.16 | 40.19 | 40.08 | 40.13 | 4,778 | -0.01(-0.03%) |
Aug 03, 2020 | 40.14 | 40.19 | 40.08 | 40.15 | 10,095 | -0.11(-0.27%) |
Jul 31, 2020 | 40.34 | 40.34 | 39.90 | 40.25 | 10,691 | +0.18(+0.44%) |
Jul 30, 2020 | 39.86 | 40.09 | 39.86 | 40.08 | 4,692 | +0.10(+0.25%) |
Jul 29, 2020 | 39.92 | 40.03 | 39.83 | 39.98 | 9,231 | +0.26(+0.66%) |
Jul 28, 2020 | 39.77 | 39.81 | 39.67 | 39.72 | 10,315 | -0.14(-0.35%) |
Jul 27, 2020 | 39.81 | 39.86 | 39.74 | 39.86 | 5,934 | +0.08(+0.20%) |
Jul 24, 2020 | 39.77 | 39.80 | 39.68 | 39.78 | 3,318 | +0.15(+0.37%) |
Jul 23, 2020 | 39.87 | 39.87 | 39.55 | 39.63 | 9,666 | -0.10(-0.24%) |
Jul 22, 2020 | 39.67 | 39.73 | 39.67 | 39.73 | 617,466 | +0.14(+0.35%) |
Jul 21, 2020 | 39.52 | 39.70 | 39.50 | 39.59 | 289,625 | +0.16(+0.40%) |
Jul 20, 2020 | 39.22 | 39.43 | 39.22 | 39.43 | 4,449 | +0.22(+0.57%) |
Jul 17, 2020 | 39.11 | 39.20 | 39.11 | 39.20 | 13,641 | +0.12(+0.31%) |
Jul 16, 2020 | 38.96 | 39.09 | 38.96 | 39.09 | 726,303 | +0.05(+0.12%) |
Jul 15, 2020 | 38.91 | 39.04 | 38.91 | 39.04 | 5,594 | +0.23(+0.59%) |
Jul 14, 2020 | 38.67 | 38.81 | 38.67 | 38.81 | 1,810 | +0.34(+0.87%) |
Jul 13, 2020 | 38.78 | 38.85 | 38.47 | 38.47 | 4,021 | -0.18(-0.47%) |
Jul 10, 2020 | 38.62 | 38.65 | 38.55 | 38.65 | 5,161 | +0.06(+0.14%) |
Jul 09, 2020 | 38.41 | 38.64 | 38.35 | 38.60 | 8,446 | -0.08(-0.20%) |
Jul 08, 2020 | 38.68 | 38.68 | 38.61 | 38.67 | 2,809 | +0.10(+0.27%) |
Jul 07, 2020 | 38.72 | 38.81 | 38.57 | 38.57 | 4,634 | -0.17(-0.44%) |
Jul 06, 2020 | 38.54 | 38.76 | 38.54 | 38.74 | 9,337 | +0.34(+0.90%) |
Jul 02, 2020 | 38.52 | 38.61 | 38.35 | 38.40 | 14,624 | +0.11(+0.29%) |
Jul 01, 2020 | 38.25 | 38.46 | 38.24 | 38.29 | 375,341 | +0.15(+0.39%) |
Jun 30, 2020 | 38.05 | 38.21 | 37.99 | 38.14 | 10,698 | +0.26(+0.69%) |
Jun 29, 2020 | 38.00 | 38.21 | 37.87 | 37.87 | 5,712 | -0.26(-0.68%) |
Jun 26, 2020 | 38.27 | 38.27 | 38.04 | 38.13 | 5,308 | -0.26(-0.68%) |
Jun 25, 2020 | 38.35 | 38.39 | 38.35 | 38.39 | 1,782 | -0.05(-0.12%) |
Jun 24, 2020 | 38.69 | 38.69 | 38.34 | 38.44 | 4,028 | -0.31(-0.79%) |
Jun 23, 2020 | 38.79 | 38.85 | 38.75 | 38.75 | 4,750 | -0.01(-0.02%) |
Jun 22, 2020 | 38.79 | 38.87 | 38.74 | 38.75 | 3,318 | -0.01(-0.02%) |
Jun 19, 2020 | 38.89 | 38.91 | 38.73 | 38.76 | 2,098 | -0.09(-0.22%) |
Jun 18, 2020 | 38.91 | 38.95 | 38.78 | 38.85 | 3,583 | -0.05(-0.13%) |
Jun 17, 2020 | 39.03 | 39.12 | 38.90 | 38.90 | 3,477 | -0.12(-0.32%) |
Jun 16, 2020 | 39.16 | 39.19 | 38.95 | 39.02 | 5,278 | +0.28(+0.73%) |
Jun 15, 2020 | 38.48 | 38.83 | 38.48 | 38.74 | 3,924 | +0.17(+0.44%) |
Jun 12, 2020 | 38.67 | 38.67 | 38.32 | 38.57 | 7,036 | +0.37(+0.96%) |
Jun 11, 2020 | 38.70 | 38.70 | 38.14 | 38.20 | 4,747 | -0.94(-2.39%) |
Jun 10, 2020 | 39.13 | 39.14 | 38.99 | 39.14 | 4,724 | -0.09(-0.22%) |
Jun 09, 2020 | 39.45 | 39.45 | 38.97 | 39.22 | 14,324 | -0.32(-0.80%) |
Jun 08, 2020 | 39.45 | 39.57 | 39.42 | 39.54 | 6,824 | +0.12(+0.29%) |
Jun 05, 2020 | 39.35 | 39.54 | 39.35 | 39.42 | 5,431 | +0.43(+1.11%) |
Jun 04, 2020 | 39.03 | 39.10 | 38.96 | 38.99 | 6,712 | +0.06(+0.16%) |
Jun 03, 2020 | 38.87 | 38.97 | 38.81 | 38.93 | 4,459 | +0.14(+0.37%) |
Jun 02, 2020 | 38.65 | 38.79 | 38.54 | 38.79 | 2,001 | +0.38(+0.99%) |
Jun 01, 2020 | 38.44 | 38.44 | 38.35 | 38.41 | 4,301 | +0.09(+0.24%) |
May 29, 2020 | 38.07 | 38.38 | 38.07 | 38.32 | 5,702 | +0.19(+0.51%) |
May 28, 2020 | 38.26 | 38.38 | 38.07 | 38.12 | 30,633 | -0.05(-0.12%) |
May 27, 2020 | 38.02 | 38.17 | 38.02 | 38.17 | 1,549 | +0.16(+0.43%) |
May 26, 2020 | 37.96 | 38.07 | 37.95 | 38.01 | 2,486 | +0.24(+0.64%) |
May 22, 2020 | 37.57 | 37.76 | 37.57 | 37.76 | 2,355 | +0.17(+0.45%) |
May 21, 2020 | 37.64 | 37.64 | 37.51 | 37.59 | 1,266 | +0.07(+0.18%) |
May 20, 2020 | 37.45 | 37.53 | 37.44 | 37.53 | 1,385 | +0.41(+1.11%) |
May 19, 2020 | 37.09 | 37.14 | 37.07 | 37.12 | 6,071 | -0.02(-0.05%) |
May 18, 2020 | 37.05 | 37.15 | 37.03 | 37.14 | 7,289 | +0.54(+1.47%) |
May 15, 2020 | 36.50 | 36.60 | 36.47 | 36.60 | 2,107 | -0.01(-0.04%) |
May 14, 2020 | 36.61 | 36.61 | 36.61 | 36.61 | 803 | -0.09(-0.24%) |
May 13, 2020 | 36.71 | 36.71 | 36.60 | 36.70 | 1,508 | -0.25(-0.67%) |
May 12, 2020 | 37.14 | 37.14 | 36.95 | 36.95 | 8,023 | +0.01(+0.03%) |
May 11, 2020 | 36.91 | 37.05 | 36.91 | 36.94 | 2,290 | -0.10(-0.26%) |
May 08, 2020 | 36.90 | 37.03 | 36.90 | 37.03 | 7,313 | +0.29(+0.79%) |
May 07, 2020 | 36.75 | 36.87 | 36.74 | 36.74 | 4,717 | +0.15(+0.42%) |
May 06, 2020 | 36.60 | 36.70 | 36.59 | 36.59 | 2,490 | -0.06(-0.16%) |
May 05, 2020 | 36.67 | 36.77 | 36.65 | 36.65 | 22,177 | +0.21(+0.58%) |
May 04, 2020 | 36.48 | 36.48 | 36.31 | 36.44 | 4,730 | -0.04(-0.10%) |
May 01, 2020 | 36.61 | 36.63 | 36.46 | 36.48 | 6,197 | -0.36(-0.99%) |
Apr 30, 2020 | 36.60 | 36.84 | 36.55 | 36.84 | 4,540 | +0.16(+0.44%) |
Apr 29, 2020 | 36.50 | 36.69 | 36.48 | 36.68 | 6,157 | +0.44(+1.20%) |
Apr 28, 2020 | 36.28 | 36.28 | 36.24 | 36.24 | 947 | -0.02(-0.07%) |
Apr 27, 2020 | 36.24 | 36.29 | 36.22 | 36.26 | 5,643 | +0.02(+0.06%) |
Apr 24, 2020 | 36.25 | 36.33 | 36.20 | 36.24 | 5,600 | -0.19(-0.51%) |
Apr 23, 2020 | 36.58 | 36.58 | 36.37 | 36.43 | 8,157 | -0.07(-0.20%) |
Apr 22, 2020 | 36.52 | 36.52 | 36.42 | 36.50 | 1,634 | +0.22(+0.61%) |
Apr 21, 2020 | 36.33 | 36.37 | 36.17 | 36.28 | 4,026 | -0.62(-1.68%) |
Apr 20, 2020 | 37.06 | 37.21 | 36.85 | 36.90 | 8,317 | -0.44(-1.19%) |
Apr 17, 2020 | 37.35 | 37.35 | 37.26 | 37.34 | 5,476 | +0.20(+0.55%) |
Apr 16, 2020 | 36.97 | 37.14 | 36.89 | 37.14 | 2,133 | +0.08(+0.23%) |
Apr 15, 2020 | 36.82 | 37.05 | 36.82 | 37.05 | 35,217 | -0.32(-0.87%) |
Apr 14, 2020 | 37.35 | 37.39 | 37.06 | 37.38 | 4,032 | +0.21(+0.57%) |
Apr 13, 2020 | 36.87 | 37.17 | 36.72 | 37.17 | 8,578 | -0.14(-0.36%) |
Apr 09, 2020 | 37.61 | 37.61 | 37.09 | 37.30 | 13,442 | +1.86(+5.26%) |
Apr 08, 2020 | 35.05 | 35.44 | 35.01 | 35.44 | 3,396 | +0.70(+2.03%) |
Apr 07, 2020 | 35.01 | 35.08 | 34.68 | 34.73 | 4,114 | +0.10(+0.28%) |
Apr 06, 2020 | 34.41 | 34.64 | 34.41 | 34.64 | 4,850 | +0.47(+1.36%) |
Apr 03, 2020 | 34.51 | 34.51 | 34.02 | 34.17 | 11,450 | -0.45(-1.31%) |
Apr 02, 2020 | 34.97 | 35.08 | 34.62 | 34.62 | 2,312 | +0.03(+0.09%) |
Apr 01, 2020 | 34.64 | 34.75 | 34.59 | 34.59 | 4,213 | -0.49(-1.40%) |
Mar 31, 2020 | 35.18 | 35.26 | 34.95 | 35.08 | 12,180 | -0.03(-0.08%) |
Mar 30, 2020 | 34.54 | 35.11 | 34.50 | 35.11 | 19,778 | +0.65(+1.90%) |
Mar 27, 2020 | 34.21 | 34.55 | 34.02 | 34.46 | 6,255 | +0.11(+0.32%) |
Mar 26, 2020 | 32.98 | 34.42 | 32.98 | 34.35 | 72,430 | +1.61(+4.93%) |
Mar 25, 2020 | 31.95 | 32.99 | 31.84 | 32.74 | 8,703 | +0.76(+2.37%) |
Mar 24, 2020 | 31.49 | 31.98 | 31.48 | 31.98 | 5,340 | +0.70(+2.23%) |
Mar 23, 2020 | 31.43 | 31.58 | 30.88 | 31.28 | 50,011 | -0.27(-0.85%) |
Mar 20, 2020 | 31.97 | 32.25 | 31.25 | 31.55 | 15,139 | -0.63(-1.96%) |
Mar 19, 2020 | 32.06 | 32.67 | 32.06 | 32.18 | 17,039 | -0.82(-2.49%) |
Mar 18, 2020 | 33.39 | 33.96 | 31.72 | 33.00 | 51,086 | -1.47(-4.26%) |
Mar 17, 2020 | 33.95 | 34.79 | 33.90 | 34.47 | 216,416 | +0.29(+0.83%) |
Mar 16, 2020 | 34.77 | 35.15 | 33.22 | 34.18 | 26,807 | -2.07(-5.70%) |
Mar 13, 2020 | 35.51 | 36.35 | 35.29 | 36.25 | 29,027 | +1.02(+2.90%) |
Mar 12, 2020 | 35.25 | 39.39 | 32.76 | 35.23 | 116,052 | -1.61(-4.38%) |
Mar 11, 2020 | 37.06 | 37.08 | 36.57 | 36.84 | 11,159 | -0.80(-2.12%) |
Mar 10, 2020 | 37.41 | 37.67 | 37.17 | 37.64 | 9,746 | +0.67(+1.80%) |
Mar 09, 2020 | 36.95 | 37.18 | 36.61 | 36.97 | 20,493 | -1.79(-4.62%) |
Mar 06, 2020 | 38.59 | 38.76 | 38.47 | 38.76 | 7,632 | -0.33(-0.85%) |
Mar 05, 2020 | 39.23 | 39.39 | 39.10 | 39.10 | 4,360 | -0.47(-1.19%) |
Mar 04, 2020 | 39.32 | 39.57 | 39.31 | 39.57 | 8,192 | +0.46(+1.17%) |
Mar 03, 2020 | 39.11 | 39.32 | 39.02 | 39.11 | 74,449 | -0.06(-0.15%) |
Mar 02, 2020 | 38.80 | 39.17 | 38.71 | 39.17 | 7,727 | +0.34(+0.88%) |
Feb 28, 2020 | 38.40 | 38.83 | 38.40 | 38.83 | 8,177 | +0.14(+0.37%) |
Feb 27, 2020 | 39.00 | 39.00 | 38.68 | 38.68 | 11,354 | -0.61(-1.56%) |
Feb 26, 2020 | 39.33 | 39.35 | 39.19 | 39.30 | 4,335 | +0.05(+0.13%) |
Feb 25, 2020 | 39.51 | 39.51 | 39.25 | 39.25 | 3,808 | -0.16(-0.41%) |
Feb 24, 2020 | 39.51 | 39.51 | 39.39 | 39.41 | 15,201 | -0.35(-0.88%) |
Feb 21, 2020 | 39.79 | 39.81 | 39.75 | 39.76 | 5,535 | -0.08(-0.20%) |
Feb 20, 2020 | 39.85 | 39.88 | 39.76 | 39.84 | 10,015 | +0.03(+0.08%) |
Feb 19, 2020 | 39.82 | 39.82 | 39.75 | 39.81 | 36,687 | +0.02(+0.04%) |
Feb 18, 2020 | 39.79 | 39.81 | 39.71 | 39.79 | 141,716 | +0.02(+0.04%) |
Feb 14, 2020 | 39.80 | 39.81 | 39.71 | 39.77 | 14,719 | +0.01(+0.03%) |
Feb 13, 2020 | 39.77 | 39.79 | 39.75 | 39.76 | 3,469 | -0.06(-0.15%) |
Feb 12, 2020 | 39.71 | 39.84 | 39.71 | 39.82 | 1,328 | +0.14(+0.36%) |
Feb 11, 2020 | 39.66 | 39.71 | 39.63 | 39.68 | 6,363 | +0.18(+0.44%) |
Feb 10, 2020 | 39.52 | 39.52 | 39.48 | 39.50 | 9,504 | +0.00(+0.00%) |
Feb 07, 2020 | 39.49 | 39.52 | 39.48 | 39.50 | 5,787 | -0.04(-0.09%) |
Feb 06, 2020 | 39.49 | 39.54 | 39.49 | 39.54 | 1,158 | +0.02(+0.06%) |
Feb 05, 2020 | 39.43 | 39.54 | 39.43 | 39.52 | 6,100 | +0.14(+0.36%) |
Feb 04, 2020 | 39.40 | 39.40 | 39.35 | 39.37 | 22,004 | +0.12(+0.31%) |
Feb 03, 2020 | 39.22 | 39.74 | 39.22 | 39.25 | 7,512 | +0.05(+0.13%) |
Jan 31, 2020 | 39.28 | 39.28 | 39.19 | 39.20 | 3,916 | -0.15(-0.39%) |
Jan 30, 2020 | 39.28 | 39.35 | 39.25 | 39.35 | 7,518 | +0.06(+0.15%) |
Jan 29, 2020 | 39.39 | 39.39 | 39.29 | 39.30 | 5,652 | +0.02(+0.05%) |
Jan 28, 2020 | 39.19 | 39.32 | 39.19 | 39.27 | 3,302 | +0.25(+0.65%) |
Jan 27, 2020 | 39.05 | 39.10 | 39.02 | 39.02 | 7,181 | -0.27(-0.68%) |
Jan 24, 2020 | 39.42 | 39.42 | 39.29 | 39.29 | 2,652 | -0.17(-0.43%) |
Jan 23, 2020 | 39.45 | 39.45 | 39.40 | 39.45 | 5,164 | -0.05(-0.13%) |
Jan 22, 2020 | 39.54 | 39.57 | 39.49 | 39.51 | 4,992 | +0.01(+0.03%) |
Jan 21, 2020 | 39.58 | 39.58 | 39.45 | 39.50 | 2,728 | -0.08(-0.21%) |
Jan 17, 2020 | 39.64 | 39.64 | 39.57 | 39.58 | 1,894 | -0.03(-0.07%) |
Jan 16, 2020 | 39.63 | 39.63 | 39.54 | 39.61 | 5,065 | +0.04(+0.10%) |
Jan 15, 2020 | 39.59 | 39.63 | 39.54 | 39.57 | 9,695 | +0.04(+0.10%) |
Jan 14, 2020 | 39.51 | 39.55 | 39.51 | 39.53 | 3,928 | -0.04(-0.11%) |
Jan 13, 2020 | 39.55 | 39.59 | 39.51 | 39.57 | 4,198 | +0.04(+0.10%) |
Jan 10, 2020 | 39.56 | 39.56 | 39.50 | 39.53 | 16,928 | +0.00(+0.01%) |
Jan 09, 2020 | 39.51 | 39.53 | 39.50 | 39.53 | 2,452 | +0.05(+0.12%) |
Jan 08, 2020 | 39.46 | 39.52 | 39.46 | 39.48 | 6,546 | -0.01(-0.03%) |
Jan 07, 2020 | 39.54 | 39.54 | 39.49 | 39.49 | 11,176 | -0.02(-0.04%) |
Jan 06, 2020 | 39.50 | 39.52 | 39.47 | 39.51 | 7,331 | +0.01(+0.03%) |
Jan 03, 2020 | 39.48 | 39.54 | 39.47 | 39.50 | 4,547 | -0.01(-0.02%) |
Jan 02, 2020 | 39.48 | 39.51 | 39.44 | 39.50 | 13,670 | +0.11(+0.28%) |
Dec 31, 2019 | 39.32 | 39.39 | 39.32 | 39.39 | 7,453 | +0.01(+0.02%) |
Dec 30, 2019 | 39.40 | 39.43 | 39.38 | 39.38 | 2,157 | -0.06(-0.14%) |
Dec 27, 2019 | 39.43 | 39.44 | 39.40 | 39.44 | 5,179 | -0.00(-0.01%) |
Dec 26, 2019 | 39.43 | 39.46 | 39.43 | 39.44 | 2,931 | +0.07(+0.19%) |
Dec 24, 2019 | 39.34 | 39.40 | 39.33 | 39.37 | 4,185 | +0.03(+0.07%) |
Dec 23, 2019 | 39.37 | 39.38 | 39.32 | 39.34 | 4,532 | -0.02(-0.06%) |
Dec 20, 2019 | 39.42 | 39.42 | 39.34 | 39.36 | 20,040 | +0.01(+0.03%) |
Dec 19, 2019 | 39.37 | 39.39 | 39.32 | 39.35 | 3,625 | +0.04(+0.09%) |
Dec 18, 2019 | 39.33 | 39.35 | 39.29 | 39.31 | 14,482 | +0.05(+0.12%) |
Dec 17, 2019 | 39.18 | 39.27 | 39.18 | 39.27 | 7,911 | +0.09(+0.22%) |
Dec 16, 2019 | 39.20 | 39.21 | 39.15 | 39.18 | 5,709 | +0.06(+0.15%) |
Dec 13, 2019 | 39.10 | 39.12 | 39.10 | 39.12 | 1,522 | +0.08(+0.20%) |
Dec 12, 2019 | 39.00 | 39.07 | 38.95 | 39.04 | 5,006 | +0.07(+0.17%) |
Dec 11, 2019 | 38.95 | 38.98 | 38.92 | 38.98 | 2,319 | +0.07(+0.17%) |
Dec 10, 2019 | 38.90 | 38.92 | 38.83 | 38.91 | 4,799 | +0.09(+0.23%) |
Dec 09, 2019 | 38.78 | 38.87 | 38.78 | 38.82 | 5,329 | -0.00(-0.01%) |
Dec 06, 2019 | 38.79 | 38.86 | 38.79 | 38.82 | 6,976 | +0.07(+0.18%) |
Dec 05, 2019 | 38.72 | 38.79 | 38.70 | 38.75 | 7,494 | +0.06(+0.15%) |
Dec 04, 2019 | 38.58 | 38.70 | 38.58 | 38.69 | 8,750 | +0.10(+0.26%) |
Dec 03, 2019 | 38.52 | 38.60 | 38.51 | 38.60 | 13,899 | -0.01(-0.03%) |
Dec 02, 2019 | 38.61 | 38.61 | 38.61 | 38.61 | 725 | -0.03(-0.09%) |
Nov 29, 2019 | 38.67 | 38.67 | 38.64 | 38.64 | 382 | -0.05(-0.14%) |
Nov 27, 2019 | 38.64 | 38.70 | 38.62 | 38.70 | 2,802 | +0.06(+0.14%) |
Nov 26, 2019 | 38.64 | 38.66 | 38.62 | 38.64 | 50,910 | +0.05(+0.14%) |
Nov 25, 2019 | 38.55 | 38.59 | 38.53 | 38.59 | 4,683 | +0.08(+0.22%) |
Nov 22, 2019 | 38.47 | 38.50 | 38.43 | 38.50 | 5,350 | +0.07(+0.18%) |
Nov 21, 2019 | 38.43 | 38.44 | 38.42 | 38.44 | 1,084 | +0.02(+0.05%) |
Nov 20, 2019 | 38.41 | 38.49 | 38.39 | 38.42 | 12,795 | -0.07(-0.18%) |
Nov 19, 2019 | 38.58 | 38.58 | 38.49 | 38.49 | 14,619 | -0.10(-0.27%) |
Nov 18, 2019 | 38.62 | 38.62 | 38.58 | 38.59 | 7,525 | -0.04(-0.11%) |
Nov 15, 2019 | 38.58 | 38.63 | 38.58 | 38.63 | 4,968 | +0.09(+0.22%) |
Nov 14, 2019 | 38.61 | 38.61 | 38.54 | 38.55 | 6,551 | +0.02(+0.04%) |
Nov 13, 2019 | 38.50 | 38.53 | 38.49 | 38.53 | 3,953 | -0.02(-0.05%) |
Nov 12, 2019 | 38.55 | 38.58 | 38.52 | 38.55 | 4,713 | +0.02(+0.06%) |
Nov 11, 2019 | 38.54 | 38.55 | 38.51 | 38.53 | 10,648 | -0.04(-0.09%) |
Nov 08, 2019 | 38.60 | 38.60 | 38.50 | 38.56 | 10,701 | +0.01(+0.02%) |
Nov 07, 2019 | 38.64 | 38.64 | 38.54 | 38.55 | 8,262 | -0.02(-0.06%) |
Nov 06, 2019 | 38.53 | 38.61 | 38.53 | 38.57 | 3,804 | -0.02(-0.06%) |
Nov 05, 2019 | 38.64 | 38.66 | 38.54 | 38.60 | 17,073 | -0.05(-0.12%) |
Nov 04, 2019 | 38.61 | 38.67 | 38.61 | 38.64 | 20,640 | +0.07(+0.19%) |