Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.48 | 35.15 | 34.41 | 34.76 | 120,809 | +0.14(+0.39%) |
Oct 29, 2020 | 34.25 | 35.04 | 33.97 | 34.62 | 93,901 | +0.29(+0.85%) |
Oct 28, 2020 | 34.78 | 34.98 | 34.28 | 34.33 | 120,063 | -0.65(-1.86%) |
Oct 27, 2020 | 35.43 | 35.79 | 34.91 | 34.98 | 64,912 | -0.66(-1.85%) |
Oct 26, 2020 | 35.03 | 35.69 | 34.98 | 35.64 | 106,341 | +0.33(+0.93%) |
Oct 23, 2020 | 35.50 | 35.89 | 35.15 | 35.31 | 93,160 | -0.16(-0.46%) |
Oct 22, 2020 | 35.90 | 36.27 | 35.29 | 35.48 | 140,624 | -0.60(-1.67%) |
Oct 21, 2020 | 36.39 | 36.57 | 36.03 | 36.08 | 81,183 | -0.45(-1.22%) |
Oct 20, 2020 | 37.23 | 37.33 | 36.41 | 36.52 | 87,395 | -0.46(-1.23%) |
Oct 19, 2020 | 37.74 | 37.99 | 36.79 | 36.98 | 78,770 | -0.54(-1.45%) |
Oct 16, 2020 | 37.14 | 38.08 | 37.14 | 37.52 | 89,859 | +0.27(+0.73%) |
Oct 15, 2020 | 36.83 | 37.29 | 36.56 | 37.25 | 56,790 | +0.32(+0.87%) |
Oct 14, 2020 | 36.81 | 37.05 | 36.40 | 36.93 | 92,407 | -0.20(-0.55%) |
Oct 13, 2020 | 36.65 | 37.25 | 36.39 | 37.13 | 61,037 | +0.33(+0.90%) |
Oct 12, 2020 | 37.36 | 37.58 | 36.74 | 36.80 | 60,518 | -0.56(-1.50%) |
Oct 09, 2020 | 36.91 | 37.62 | 36.84 | 37.37 | 57,774 | +0.47(+1.26%) |
Oct 08, 2020 | 37.67 | 37.67 | 36.69 | 36.90 | 82,137 | -0.47(-1.27%) |
Oct 07, 2020 | 38.06 | 38.11 | 37.32 | 37.38 | 89,277 | -0.30(-0.78%) |
Oct 06, 2020 | 38.13 | 38.29 | 37.43 | 37.67 | 112,503 | -0.17(-0.46%) |
Oct 05, 2020 | 37.45 | 38.13 | 37.45 | 37.85 | 56,332 | +0.34(+0.90%) |
Oct 02, 2020 | 37.35 | 37.84 | 36.78 | 37.51 | 80,812 | -0.30(-0.79%) |
Oct 01, 2020 | 36.78 | 37.91 | 36.74 | 37.81 | 112,059 | +1.09(+2.97%) |
Sep 30, 2020 | 36.56 | 36.90 | 36.32 | 36.72 | 116,324 | +0.16(+0.45%) |
Sep 29, 2020 | 36.05 | 36.68 | 35.62 | 36.55 | 90,778 | +0.42(+1.18%) |
Sep 28, 2020 | 35.40 | 36.36 | 35.10 | 36.13 | 109,728 | +0.91(+2.58%) |
Sep 25, 2020 | 35.43 | 35.73 | 34.89 | 35.22 | 91,069 | -0.42(-1.19%) |
Sep 24, 2020 | 34.28 | 35.77 | 33.98 | 35.64 | 119,349 | +1.39(+4.06%) |
Sep 23, 2020 | 33.93 | 34.71 | 33.91 | 34.25 | 149,787 | +0.09(+0.25%) |
Sep 22, 2020 | 34.25 | 34.34 | 33.70 | 34.17 | 92,310 | -0.04(-0.11%) |
Sep 21, 2020 | 34.60 | 35.11 | 33.72 | 34.21 | 170,231 | -0.52(-1.50%) |
Sep 18, 2020 | 35.44 | 35.44 | 34.18 | 34.73 | 231,766 | -0.28(-0.80%) |
Sep 17, 2020 | 35.27 | 35.83 | 34.97 | 35.01 | 81,474 | -0.52(-1.47%) |
Sep 16, 2020 | 36.20 | 36.34 | 35.37 | 35.53 | 91,445 | -0.69(-1.89%) |
Sep 15, 2020 | 37.58 | 37.81 | 36.19 | 36.21 | 87,907 | -1.19(-3.17%) |
Sep 14, 2020 | 38.50 | 38.56 | 37.40 | 37.40 | 92,918 | -1.11(-2.88%) |
Sep 11, 2020 | 38.50 | 38.67 | 37.78 | 38.51 | 77,911 | +0.29(+0.76%) |
Sep 10, 2020 | 38.21 | 38.40 | 37.69 | 38.22 | 77,832 | +0.08(+0.20%) |
Sep 09, 2020 | 37.51 | 38.31 | 37.30 | 38.14 | 74,477 | +0.84(+2.25%) |
Sep 08, 2020 | 37.76 | 37.89 | 36.47 | 37.30 | 133,725 | -0.39(-1.02%) |
Sep 04, 2020 | 38.93 | 38.94 | 37.67 | 37.69 | 93,348 | -0.98(-2.55%) |
Sep 03, 2020 | 39.31 | 39.82 | 38.44 | 38.68 | 124,773 | -0.55(-1.40%) |
Sep 02, 2020 | 38.73 | 39.37 | 38.51 | 39.23 | 85,435 | +0.66(+1.70%) |
Sep 01, 2020 | 39.10 | 39.30 | 38.32 | 38.57 | 112,225 | -0.42(-1.09%) |
Aug 31, 2020 | 38.95 | 39.47 | 38.61 | 38.99 | 108,859 | +0.14(+0.37%) |
Aug 28, 2020 | 40.26 | 40.26 | 38.74 | 38.85 | 110,133 | -1.14(-2.85%) |
Aug 27, 2020 | 39.65 | 40.31 | 39.65 | 39.99 | 87,138 | +0.22(+0.56%) |
Aug 26, 2020 | 40.42 | 40.53 | 39.41 | 39.77 | 115,611 | -0.63(-1.55%) |
Aug 25, 2020 | 40.69 | 40.75 | 39.84 | 40.39 | 147,317 | -0.27(-0.66%) |
Aug 24, 2020 | 40.89 | 40.99 | 40.11 | 40.66 | 129,492 | +0.12(+0.29%) |
Aug 21, 2020 | 41.50 | 41.53 | 40.07 | 40.55 | 130,336 | -1.15(-2.75%) |
Aug 20, 2020 | 42.00 | 42.34 | 41.58 | 41.70 | 90,391 | -0.69(-1.62%) |
Aug 19, 2020 | 41.88 | 43.06 | 41.88 | 42.38 | 114,585 | +0.34(+0.80%) |
Aug 18, 2020 | 41.58 | 42.29 | 41.31 | 42.04 | 136,656 | +0.48(+1.16%) |
Aug 17, 2020 | 41.54 | 41.63 | 40.37 | 41.56 | 63,977 | +0.14(+0.33%) |
Aug 14, 2020 | 41.06 | 41.66 | 41.06 | 41.43 | 114,070 | +0.25(+0.61%) |
Aug 13, 2020 | 40.82 | 41.59 | 40.49 | 41.18 | 98,746 | +0.16(+0.40%) |
Aug 12, 2020 | 40.93 | 41.26 | 40.59 | 41.01 | 137,869 | +0.38(+0.93%) |
Aug 11, 2020 | 41.69 | 41.83 | 40.48 | 40.63 | 158,137 | -0.68(-1.64%) |
Aug 10, 2020 | 41.50 | 41.62 | 40.60 | 41.31 | 175,340 | -0.16(-0.40%) |
Aug 07, 2020 | 38.97 | 41.71 | 38.97 | 41.47 | 128,574 | +2.25(+5.73%) |
Aug 06, 2020 | 39.69 | 41.03 | 38.92 | 39.23 | 168,720 | +0.71(+1.85%) |
Aug 05, 2020 | 39.57 | 39.57 | 38.09 | 38.51 | 91,799 | -0.99(-2.52%) |
Aug 04, 2020 | 38.09 | 39.84 | 38.09 | 39.51 | 106,517 | +1.26(+3.31%) |
Aug 03, 2020 | 38.73 | 38.87 | 37.58 | 38.24 | 211,583 | -0.61(-1.57%) |
Jul 31, 2020 | 39.57 | 40.27 | 38.46 | 38.85 | 133,133 | -0.60(-1.52%) |
Jul 30, 2020 | 42.11 | 42.24 | 39.40 | 39.45 | 92,340 | -3.03(-7.13%) |
Jul 29, 2020 | 42.26 | 42.94 | 41.99 | 42.48 | 119,463 | +0.31(+0.73%) |
Jul 28, 2020 | 41.81 | 42.52 | 41.59 | 42.17 | 132,252 | +0.40(+0.95%) |
Jul 27, 2020 | 39.85 | 41.95 | 39.65 | 41.77 | 102,187 | +2.00(+5.02%) |
Jul 24, 2020 | 39.43 | 40.17 | 39.43 | 39.78 | 99,254 | +0.26(+0.66%) |
Jul 23, 2020 | 39.12 | 39.91 | 38.96 | 39.52 | 101,945 | +0.31(+0.79%) |
Jul 22, 2020 | 39.34 | 39.60 | 38.90 | 39.21 | 58,560 | -0.14(-0.34%) |
Jul 21, 2020 | 38.20 | 39.49 | 38.11 | 39.34 | 102,377 | +1.26(+3.32%) |
Jul 20, 2020 | 38.71 | 39.04 | 37.55 | 38.08 | 89,559 | -0.76(-1.96%) |
Jul 17, 2020 | 38.69 | 39.75 | 38.69 | 38.84 | 76,875 | +0.09(+0.22%) |
Jul 16, 2020 | 38.61 | 39.83 | 38.53 | 38.75 | 75,866 | +0.05(+0.12%) |
Jul 15, 2020 | 38.96 | 39.38 | 38.52 | 38.70 | 141,047 | +0.07(+0.17%) |
Jul 14, 2020 | 38.33 | 38.70 | 38.22 | 38.64 | 112,700 | +0.28(+0.73%) |
Jul 13, 2020 | 39.12 | 39.12 | 38.19 | 38.36 | 97,677 | -0.17(-0.45%) |
Jul 10, 2020 | 38.44 | 38.83 | 38.04 | 38.53 | 87,547 | +0.12(+0.30%) |
Jul 09, 2020 | 38.96 | 39.14 | 37.84 | 38.41 | 101,709 | -0.63(-1.61%) |
Jul 08, 2020 | 40.01 | 40.24 | 38.66 | 39.04 | 116,610 | -0.82(-2.05%) |
Jul 07, 2020 | 39.90 | 40.57 | 39.62 | 39.86 | 98,333 | -0.10(-0.24%) |
Jul 06, 2020 | 39.86 | 40.25 | 39.24 | 39.95 | 86,171 | +0.50(+1.27%) |
Jul 02, 2020 | 40.17 | 40.73 | 39.32 | 39.45 | 80,303 | -0.30(-0.75%) |
Jul 01, 2020 | 41.24 | 41.28 | 39.75 | 39.75 | 72,721 | -1.65(-3.99%) |
Jun 30, 2020 | 40.92 | 41.76 | 40.15 | 41.41 | 225,727 | +0.66(+1.63%) |
Jun 29, 2020 | 38.87 | 41.17 | 38.87 | 40.74 | 164,368 | +1.98(+5.11%) |
Jun 26, 2020 | 39.18 | 39.22 | 38.55 | 38.76 | 198,053 | -0.49(-1.25%) |
Jun 25, 2020 | 38.87 | 39.28 | 38.38 | 39.25 | 161,762 | +0.34(+0.86%) |
Jun 24, 2020 | 38.88 | 39.40 | 38.06 | 38.92 | 149,060 | -0.17(-0.44%) |
Jun 23, 2020 | 39.61 | 39.91 | 38.57 | 39.09 | 104,549 | -0.20(-0.51%) |
Jun 22, 2020 | 39.15 | 39.53 | 38.53 | 39.29 | 85,318 | +0.07(+0.17%) |
Jun 19, 2020 | 39.63 | 39.79 | 38.93 | 39.22 | 215,217 | +0.25(+0.64%) |
Jun 18, 2020 | 39.74 | 40.56 | 38.61 | 38.97 | 114,131 | -0.75(-1.89%) |
Jun 17, 2020 | 40.38 | 40.52 | 39.51 | 39.72 | 72,757 | -0.55(-1.36%) |
Jun 16, 2020 | 40.00 | 40.78 | 39.52 | 40.27 | 72,087 | +1.13(+2.90%) |
Jun 15, 2020 | 38.73 | 39.38 | 38.03 | 39.14 | 132,446 | +0.02(+0.05%) |
Jun 12, 2020 | 41.09 | 41.22 | 38.69 | 39.12 | 167,264 | -1.22(-3.03%) |
Jun 11, 2020 | 40.48 | 40.91 | 40.12 | 40.34 | 124,471 | -0.59(-1.43%) |
Jun 10, 2020 | 41.15 | 42.59 | 40.88 | 40.92 | 157,556 | -0.10(-0.23%) |
Jun 09, 2020 | 41.10 | 41.27 | 40.50 | 41.02 | 105,534 | -0.18(-0.44%) |
Jun 08, 2020 | 40.36 | 41.39 | 40.21 | 41.20 | 100,590 | +1.01(+2.51%) |
Jun 05, 2020 | 41.44 | 41.44 | 39.96 | 40.19 | 97,882 | -0.62(-1.53%) |
Jun 04, 2020 | 41.88 | 41.88 | 40.47 | 40.82 | 104,176 | -1.26(-2.99%) |
Jun 03, 2020 | 41.60 | 42.90 | 41.42 | 42.08 | 137,269 | +0.84(+2.03%) |
Jun 02, 2020 | 40.43 | 41.37 | 40.07 | 41.24 | 94,477 | +0.88(+2.19%) |
Jun 01, 2020 | 40.89 | 41.25 | 40.15 | 40.36 | 115,325 | -0.61(-1.48%) |
May 29, 2020 | 40.56 | 41.19 | 40.10 | 40.96 | 106,204 | +0.37(+0.90%) |
May 28, 2020 | 41.70 | 42.10 | 40.34 | 40.60 | 102,581 | -0.83(-2.00%) |
May 27, 2020 | 39.61 | 41.72 | 39.36 | 41.42 | 92,033 | +2.06(+5.23%) |
May 26, 2020 | 40.70 | 40.78 | 39.19 | 39.37 | 74,674 | -0.52(-1.30%) |
May 22, 2020 | 40.59 | 40.87 | 39.59 | 39.89 | 48,785 | -0.72(-1.78%) |
May 21, 2020 | 40.97 | 40.97 | 39.72 | 40.61 | 57,764 | -0.39(-0.96%) |
May 20, 2020 | 40.81 | 41.69 | 40.63 | 41.00 | 77,483 | +0.70(+1.74%) |
May 19, 2020 | 42.13 | 43.20 | 40.27 | 40.30 | 141,682 | -2.14(-5.05%) |
May 18, 2020 | 42.29 | 43.50 | 41.92 | 42.44 | 178,553 | +0.75(+1.80%) |
May 15, 2020 | 40.71 | 42.43 | 40.43 | 41.69 | 140,634 | +0.76(+1.86%) |
May 14, 2020 | 41.65 | 41.65 | 39.79 | 40.93 | 119,027 | -1.25(-2.96%) |
May 13, 2020 | 41.92 | 42.78 | 41.28 | 42.18 | 84,839 | +0.05(+0.11%) |
May 12, 2020 | 42.74 | 43.11 | 41.96 | 42.14 | 89,154 | -0.61(-1.42%) |
May 11, 2020 | 41.79 | 43.19 | 41.79 | 42.74 | 117,514 | +0.99(+2.37%) |
May 08, 2020 | 39.41 | 41.94 | 38.71 | 41.75 | 156,341 | +3.47(+9.07%) |
May 07, 2020 | 37.01 | 40.09 | 36.94 | 38.28 | 177,574 | +2.12(+5.88%) |
May 06, 2020 | 36.94 | 37.22 | 35.34 | 36.16 | 85,306 | -0.71(-1.93%) |
May 05, 2020 | 38.02 | 38.12 | 36.34 | 36.87 | 82,206 | -1.14(-3.01%) |
May 04, 2020 | 36.39 | 38.23 | 35.95 | 38.01 | 116,075 | +1.86(+5.13%) |
May 01, 2020 | 39.03 | 39.03 | 35.56 | 36.16 | 135,017 | -3.10(-7.89%) |
Apr 30, 2020 | 38.78 | 39.42 | 37.78 | 39.25 | 130,538 | +0.14(+0.37%) |
Apr 29, 2020 | 40.07 | 40.15 | 38.99 | 39.11 | 128,027 | -0.36(-0.90%) |
Apr 28, 2020 | 39.83 | 39.92 | 38.19 | 39.46 | 204,538 | +0.04(+0.10%) |
Apr 27, 2020 | 38.19 | 39.92 | 38.19 | 39.43 | 120,858 | +1.27(+3.33%) |
Apr 24, 2020 | 36.84 | 38.51 | 36.56 | 38.16 | 147,396 | +1.35(+3.66%) |
Apr 23, 2020 | 36.16 | 37.07 | 36.07 | 36.81 | 96,328 | +0.50(+1.38%) |
Apr 22, 2020 | 35.91 | 36.55 | 35.02 | 36.31 | 92,508 | +1.26(+3.59%) |
Apr 21, 2020 | 33.71 | 35.51 | 33.49 | 35.05 | 101,139 | +0.86(+2.50%) |
Apr 20, 2020 | 34.38 | 34.58 | 33.34 | 34.20 | 83,798 | +0.28(+0.82%) |
Apr 17, 2020 | 35.61 | 35.66 | 33.72 | 33.92 | 158,734 | -1.36(-3.84%) |
Apr 16, 2020 | 34.69 | 35.60 | 34.05 | 35.27 | 127,368 | +0.92(+2.69%) |
Apr 15, 2020 | 35.19 | 35.54 | 34.23 | 34.35 | 131,493 | -1.42(-3.98%) |
Apr 14, 2020 | 37.66 | 38.20 | 34.85 | 35.77 | 143,743 | -1.32(-3.55%) |
Apr 13, 2020 | 35.30 | 37.39 | 35.11 | 37.09 | 103,705 | +1.37(+3.85%) |
Apr 09, 2020 | 37.44 | 38.44 | 35.58 | 35.71 | 181,098 | -1.59(-4.25%) |
Apr 08, 2020 | 36.25 | 37.30 | 35.05 | 37.30 | 95,236 | +1.31(+3.65%) |
Apr 07, 2020 | 38.94 | 39.19 | 35.02 | 35.99 | 160,814 | -2.92(-7.50%) |
Apr 06, 2020 | 37.68 | 39.09 | 37.04 | 38.91 | 178,072 | +2.19(+5.97%) |
Apr 03, 2020 | 33.78 | 36.92 | 32.09 | 36.72 | 131,433 | +2.59(+7.60%) |
Apr 02, 2020 | 35.17 | 35.86 | 32.16 | 34.12 | 123,825 | -1.56(-4.37%) |
Apr 01, 2020 | 34.20 | 36.81 | 33.60 | 35.68 | 121,510 | +1.07(+3.10%) |
Mar 31, 2020 | 32.50 | 35.03 | 32.46 | 34.61 | 155,057 | +2.25(+6.95%) |
Mar 30, 2020 | 31.59 | 33.83 | 30.94 | 32.36 | 92,374 | +1.30(+4.19%) |
Mar 27, 2020 | 34.02 | 34.45 | 30.83 | 31.06 | 105,941 | -3.22(-9.38%) |
Mar 26, 2020 | 32.58 | 34.55 | 32.38 | 34.27 | 108,276 | +1.88(+5.79%) |
Mar 25, 2020 | 34.88 | 35.36 | 32.22 | 32.40 | 114,928 | -2.37(-6.83%) |
Mar 24, 2020 | 37.34 | 37.34 | 32.78 | 34.77 | 145,176 | -1.19(-3.30%) |
Mar 23, 2020 | 36.64 | 37.31 | 34.35 | 35.96 | 185,496 | -0.47(-1.29%) |
Mar 20, 2020 | 39.07 | 39.43 | 35.96 | 36.43 | 206,031 | -2.24(-5.79%) |
Mar 19, 2020 | 35.94 | 39.39 | 35.89 | 38.67 | 182,514 | +2.77(+7.70%) |
Mar 18, 2020 | 38.76 | 43.07 | 34.88 | 35.90 | 185,564 | -4.91(-12.03%) |
Mar 17, 2020 | 35.23 | 41.76 | 35.03 | 40.81 | 221,289 | +5.15(+14.44%) |
Mar 16, 2020 | 33.24 | 37.16 | 33.24 | 35.66 | 171,102 | -0.45(-1.25%) |
Mar 13, 2020 | 34.99 | 36.13 | 32.95 | 36.11 | 185,553 | +2.24(+6.61%) |
Mar 12, 2020 | 34.82 | 36.45 | 33.80 | 33.87 | 238,239 | -2.45(-6.75%) |
Mar 11, 2020 | 35.62 | 36.74 | 35.32 | 36.32 | 172,115 | +0.11(+0.32%) |
Mar 10, 2020 | 38.46 | 39.09 | 35.02 | 36.21 | 145,327 | -1.62(-4.28%) |
Mar 09, 2020 | 35.69 | 38.56 | 35.54 | 37.83 | 233,561 | +0.58(+1.57%) |
Mar 06, 2020 | 36.38 | 37.40 | 36.18 | 37.24 | 159,434 | +0.09(+0.23%) |
Mar 05, 2020 | 35.92 | 37.21 | 35.76 | 37.16 | 103,732 | +0.56(+1.52%) |
Mar 04, 2020 | 35.67 | 36.75 | 35.61 | 36.60 | 69,535 | +1.23(+3.49%) |
Mar 03, 2020 | 35.78 | 36.40 | 34.86 | 35.37 | 115,077 | -0.71(-1.96%) |
Mar 02, 2020 | 34.58 | 36.14 | 34.16 | 36.07 | 99,726 | +1.84(+5.37%) |
Feb 28, 2020 | 31.77 | 34.26 | 31.22 | 34.24 | 174,478 | +2.33(+7.29%) |
Feb 27, 2020 | 30.89 | 33.11 | 30.87 | 31.91 | 323,713 | +0.54(+1.71%) |
Feb 26, 2020 | 31.95 | 32.33 | 31.35 | 31.37 | 176,161 | -0.49(-1.53%) |
Feb 25, 2020 | 33.28 | 33.28 | 31.54 | 31.86 | 196,189 | -1.45(-4.34%) |
Feb 24, 2020 | 33.97 | 34.04 | 33.25 | 33.31 | 85,887 | -1.14(-3.31%) |
Feb 21, 2020 | 34.38 | 34.74 | 34.13 | 34.45 | 58,507 | +0.09(+0.25%) |
Feb 20, 2020 | 34.69 | 34.82 | 33.76 | 34.36 | 76,152 | -0.42(-1.21%) |
Feb 19, 2020 | 35.05 | 35.32 | 34.71 | 34.78 | 74,898 | -0.27(-0.76%) |
Feb 18, 2020 | 34.73 | 35.40 | 34.54 | 35.05 | 70,186 | +0.43(+1.24%) |
Feb 14, 2020 | 35.40 | 36.02 | 34.46 | 34.62 | 56,627 | -0.65(-1.85%) |
Feb 13, 2020 | 34.41 | 35.81 | 34.41 | 35.27 | 97,846 | +0.81(+2.36%) |
Feb 12, 2020 | 34.82 | 34.82 | 34.30 | 34.46 | 75,511 | -0.22(-0.63%) |
Feb 11, 2020 | 34.07 | 34.95 | 33.83 | 34.68 | 95,414 | +0.54(+1.57%) |
Feb 10, 2020 | 35.56 | 35.90 | 34.06 | 34.14 | 97,380 | -1.38(-3.88%) |
Feb 07, 2020 | 39.46 | 39.53 | 35.52 | 35.52 | 92,567 | -4.35(-10.92%) |
Feb 06, 2020 | 40.40 | 40.40 | 36.69 | 39.87 | 218,723 | -1.05(-2.57%) |
Feb 05, 2020 | 40.90 | 41.48 | 40.49 | 40.93 | 88,413 | +0.23(+0.56%) |
Feb 04, 2020 | 41.44 | 41.44 | 40.25 | 40.70 | 75,637 | -0.45(-1.09%) |
Feb 03, 2020 | 40.08 | 41.61 | 40.08 | 41.15 | 103,241 | +1.24(+3.12%) |
Jan 31, 2020 | 41.41 | 42.11 | 39.52 | 39.90 | 81,493 | -1.63(-3.92%) |
Jan 30, 2020 | 41.19 | 41.79 | 40.97 | 41.53 | 68,627 | +0.29(+0.70%) |
Jan 29, 2020 | 41.82 | 42.02 | 41.03 | 41.24 | 74,334 | -0.59(-1.42%) |
Jan 28, 2020 | 41.86 | 42.19 | 41.63 | 41.84 | 41,506 | +0.11(+0.28%) |
Jan 27, 2020 | 41.19 | 42.10 | 41.16 | 41.72 | 41,516 | +0.27(+0.65%) |
Jan 24, 2020 | 42.27 | 42.27 | 41.30 | 41.45 | 43,567 | -0.84(-1.99%) |
Jan 23, 2020 | 42.21 | 42.55 | 41.83 | 42.30 | 51,804 | +0.08(+0.18%) |
Jan 22, 2020 | 41.57 | 42.32 | 41.46 | 42.22 | 75,898 | +0.81(+1.96%) |
Jan 21, 2020 | 41.60 | 41.90 | 41.36 | 41.41 | 47,873 | +0.01(+0.02%) |
Jan 17, 2020 | 41.45 | 41.76 | 41.08 | 41.40 | 39,179 | -0.10(-0.23%) |
Jan 16, 2020 | 41.67 | 42.26 | 41.45 | 41.49 | 51,904 | -0.12(-0.30%) |
Jan 15, 2020 | 42.08 | 42.83 | 41.33 | 41.62 | 75,003 | -0.61(-1.45%) |
Jan 14, 2020 | 41.89 | 42.26 | 41.58 | 42.23 | 120,875 | +0.17(+0.41%) |
Jan 13, 2020 | 42.56 | 42.85 | 41.90 | 42.06 | 82,360 | -0.38(-0.90%) |
Jan 10, 2020 | 42.88 | 42.91 | 42.14 | 42.44 | 85,672 | -0.59(-1.38%) |
Jan 09, 2020 | 44.79 | 44.99 | 42.95 | 43.03 | 107,023 | -1.86(-4.14%) |
Jan 08, 2020 | 45.09 | 45.45 | 44.80 | 44.89 | 74,256 | -0.11(-0.24%) |
Jan 07, 2020 | 44.41 | 45.15 | 44.11 | 45.00 | 72,862 | +0.76(+1.72%) |
Jan 06, 2020 | 44.04 | 44.54 | 43.80 | 44.24 | 73,085 | +0.24(+0.54%) |
Jan 03, 2020 | 43.85 | 44.20 | 43.26 | 44.00 | 69,721 | -0.32(-0.73%) |
Jan 02, 2020 | 45.84 | 45.89 | 43.75 | 44.32 | 69,726 | -0.99(-2.19%) |
Dec 31, 2019 | 46.34 | 46.71 | 45.30 | 45.31 | 57,664 | -1.04(-2.24%) |
Dec 30, 2019 | 45.76 | 46.87 | 45.30 | 46.35 | 199,041 | +0.83(+1.82%) |
Dec 27, 2019 | 45.26 | 45.65 | 45.15 | 45.52 | 79,682 | +0.04(+0.08%) |
Dec 26, 2019 | 45.47 | 45.58 | 45.08 | 45.49 | 75,650 | +0.02(+0.04%) |
Dec 24, 2019 | 45.55 | 45.84 | 45.05 | 45.47 | 32,921 | -0.16(-0.36%) |
Dec 23, 2019 | 45.99 | 46.71 | 45.02 | 45.63 | 93,508 | -0.29(-0.62%) |
Dec 20, 2019 | 45.65 | 46.43 | 45.10 | 45.92 | 265,782 | +0.45(+0.99%) |
Dec 19, 2019 | 45.27 | 45.64 | 44.79 | 45.47 | 108,948 | +0.52(+1.15%) |
Dec 18, 2019 | 44.23 | 45.21 | 44.02 | 44.95 | 147,544 | +0.66(+1.49%) |
Dec 17, 2019 | 43.49 | 44.35 | 43.21 | 44.29 | 82,007 | +0.64(+1.46%) |
Dec 16, 2019 | 42.97 | 44.27 | 42.69 | 43.65 | 101,072 | +0.87(+2.03%) |
Dec 13, 2019 | 43.84 | 43.97 | 42.66 | 42.79 | 96,771 | -0.89(-2.03%) |
Dec 12, 2019 | 43.37 | 44.41 | 43.11 | 43.67 | 146,336 | +0.43(+0.99%) |
Dec 11, 2019 | 43.19 | 43.68 | 42.41 | 43.24 | 90,448 | +0.20(+0.47%) |
Dec 10, 2019 | 41.53 | 43.10 | 41.29 | 43.04 | 89,287 | +1.57(+3.79%) |
Dec 09, 2019 | 41.55 | 41.85 | 41.12 | 41.47 | 68,396 | -0.09(-0.21%) |
Dec 06, 2019 | 41.00 | 41.81 | 41.00 | 41.56 | 66,157 | +0.50(+1.21%) |
Dec 05, 2019 | 41.71 | 41.71 | 40.85 | 41.06 | 45,144 | -0.50(-1.19%) |
Dec 04, 2019 | 42.88 | 43.07 | 41.09 | 41.56 | 115,664 | -1.19(-2.79%) |
Dec 03, 2019 | 42.14 | 42.91 | 41.76 | 42.75 | 113,374 | +0.31(+0.72%) |
Dec 02, 2019 | 42.50 | 42.71 | 42.00 | 42.44 | 78,570 | +0.06(+0.13%) |
Nov 29, 2019 | 41.52 | 42.80 | 41.52 | 42.39 | 39,107 | +0.76(+1.83%) |
Nov 27, 2019 | 41.35 | 41.89 | 41.34 | 41.62 | 56,616 | +0.41(+1.00%) |
Nov 26, 2019 | 40.69 | 41.56 | 39.81 | 41.21 | 74,577 | +0.52(+1.29%) |
Nov 25, 2019 | 40.61 | 40.86 | 40.22 | 40.69 | 78,554 | +0.33(+0.83%) |
Nov 22, 2019 | 41.31 | 41.31 | 40.06 | 40.35 | 113,966 | -0.82(-1.99%) |
Nov 21, 2019 | 41.65 | 41.83 | 40.53 | 41.17 | 58,639 | -0.52(-1.26%) |
Nov 20, 2019 | 41.80 | 42.18 | 41.35 | 41.70 | 82,905 | -0.21(-0.50%) |
Nov 19, 2019 | 41.90 | 42.21 | 41.64 | 41.91 | 67,535 | -0.11(-0.27%) |
Nov 18, 2019 | 41.86 | 42.05 | 41.27 | 42.02 | 84,865 | +0.07(+0.16%) |
Nov 15, 2019 | 42.39 | 42.39 | 41.70 | 41.96 | 58,818 | -0.14(-0.34%) |
Nov 14, 2019 | 42.06 | 42.70 | 41.72 | 42.10 | 85,111 | +0.15(+0.36%) |
Nov 13, 2019 | 40.81 | 42.06 | 40.81 | 41.95 | 77,172 | +1.01(+2.47%) |
Nov 12, 2019 | 40.30 | 40.99 | 40.22 | 40.94 | 49,036 | +0.64(+1.59%) |
Nov 11, 2019 | 40.78 | 41.54 | 39.93 | 40.30 | 64,080 | -0.78(-1.90%) |
Nov 08, 2019 | 40.72 | 41.32 | 40.40 | 41.08 | 77,899 | +0.12(+0.30%) |
Nov 07, 2019 | 41.46 | 42.09 | 40.74 | 40.96 | 69,655 | -0.34(-0.83%) |
Nov 06, 2019 | 40.05 | 41.64 | 39.76 | 41.30 | 94,038 | +1.25(+3.12%) |
Nov 05, 2019 | 39.10 | 40.61 | 39.10 | 40.05 | 194,003 | +1.07(+2.74%) |
Nov 04, 2019 | 38.14 | 39.00 | 38.04 | 38.98 | 104,073 | +1.00(+2.64%) |