Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.90 | 32.97 | 31.82 | 32.46 | 1,651,778 | +0.46(+1.45%) |
Jun 29, 2020 | 32.63 | 32.67 | 31.77 | 32.00 | 1,225,354 | -0.22(-0.69%) |
Jun 26, 2020 | 32.48 | 32.88 | 31.84 | 32.22 | 1,702,578 | -0.65(-1.98%) |
Jun 25, 2020 | 32.16 | 32.92 | 31.93 | 32.87 | 1,232,493 | +0.40(+1.23%) |
Jun 24, 2020 | 33.43 | 33.63 | 31.87 | 32.47 | 1,410,914 | -1.29(-3.82%) |
Jun 23, 2020 | 34.29 | 34.29 | 33.43 | 33.76 | 1,518,278 | -0.04(-0.11%) |
Jun 22, 2020 | 33.83 | 34.45 | 33.19 | 33.80 | 1,196,252 | -0.21(-0.63%) |
Jun 19, 2020 | 35.01 | 35.22 | 33.91 | 34.01 | 5,189,153 | -0.47(-1.37%) |
Jun 18, 2020 | 33.72 | 34.73 | 33.38 | 34.49 | 1,584,305 | +0.30(+0.87%) |
Jun 17, 2020 | 35.37 | 35.37 | 33.94 | 34.19 | 1,339,983 | -0.90(-2.57%) |
Jun 16, 2020 | 35.08 | 35.40 | 34.22 | 35.09 | 2,185,967 | +1.67(+5.00%) |
Jun 15, 2020 | 32.41 | 33.92 | 32.27 | 33.42 | 1,995,794 | -0.24(-0.72%) |
Jun 12, 2020 | 34.56 | 34.88 | 32.97 | 33.66 | 4,039,166 | +0.78(+2.37%) |
Jun 11, 2020 | 33.05 | 33.63 | 32.16 | 32.88 | 1,494,880 | -2.19(-6.25%) |
Jun 10, 2020 | 36.64 | 36.78 | 34.89 | 35.07 | 1,489,165 | -1.75(-4.77%) |
Jun 09, 2020 | 36.20 | 37.22 | 35.41 | 36.83 | 1,371,849 | -0.44(-1.17%) |
Jun 08, 2020 | 37.18 | 37.93 | 36.62 | 37.26 | 1,498,219 | +0.85(+2.35%) |
Jun 05, 2020 | 36.29 | 37.56 | 36.26 | 36.41 | 2,426,084 | +1.32(+3.76%) |
Jun 04, 2020 | 34.76 | 35.41 | 33.87 | 35.09 | 1,610,670 | +0.09(+0.27%) |
Jun 03, 2020 | 33.41 | 36.10 | 33.41 | 35.00 | 3,429,275 | +2.13(+6.47%) |
Jun 02, 2020 | 32.17 | 33.00 | 31.97 | 32.87 | 2,801,197 | +1.21(+3.81%) |
Jun 01, 2020 | 29.99 | 32.16 | 29.99 | 31.66 | 1,539,659 | +1.67(+5.57%) |
May 29, 2020 | 30.76 | 30.77 | 29.87 | 29.99 | 1,716,794 | -1.05(-3.38%) |
May 28, 2020 | 32.55 | 32.56 | 30.68 | 31.04 | 1,026,444 | -1.10(-3.41%) |
May 27, 2020 | 32.50 | 32.76 | 31.77 | 32.14 | 1,981,357 | +0.59(+1.88%) |
May 26, 2020 | 30.66 | 31.84 | 30.09 | 31.54 | 1,512,488 | +2.34(+8.01%) |
May 22, 2020 | 29.52 | 29.99 | 28.66 | 29.20 | 910,683 | -0.50(-1.69%) |
May 21, 2020 | 28.92 | 30.11 | 28.92 | 29.70 | 1,555,712 | +0.64(+2.20%) |
May 20, 2020 | 28.50 | 29.14 | 28.41 | 29.06 | 1,291,040 | +0.95(+3.37%) |
May 19, 2020 | 27.68 | 28.61 | 27.48 | 28.12 | 2,084,517 | +0.41(+1.47%) |
May 18, 2020 | 27.86 | 28.50 | 27.60 | 27.71 | 1,904,001 | +1.27(+4.81%) |
May 15, 2020 | 25.67 | 26.53 | 25.09 | 26.44 | 3,283,028 | +0.89(+3.49%) |
May 14, 2020 | 24.49 | 25.81 | 23.61 | 25.54 | 3,375,753 | +0.66(+2.65%) |
May 13, 2020 | 26.98 | 27.28 | 24.62 | 24.88 | 4,085,045 | -2.82(-10.19%) |
May 12, 2020 | 28.39 | 28.39 | 27.52 | 27.71 | 4,063,704 | -0.70(-2.45%) |
May 11, 2020 | 28.42 | 29.25 | 28.07 | 28.40 | 1,998,316 | -0.38(-1.32%) |
May 08, 2020 | 28.87 | 29.34 | 28.63 | 28.78 | 1,386,811 | +0.35(+1.24%) |
May 07, 2020 | 28.29 | 29.12 | 28.15 | 28.43 | 3,535,902 | +0.49(+1.77%) |
May 06, 2020 | 29.04 | 29.40 | 27.67 | 27.94 | 2,284,640 | -1.25(-4.29%) |
May 05, 2020 | 30.01 | 30.58 | 29.15 | 29.19 | 938,426 | -0.41(-1.39%) |
May 04, 2020 | 29.23 | 29.78 | 28.66 | 29.60 | 1,092,474 | -0.36(-1.19%) |
May 01, 2020 | 31.17 | 31.20 | 29.28 | 29.96 | 1,321,492 | -2.31(-7.17%) |
Apr 30, 2020 | 32.59 | 32.82 | 31.85 | 32.27 | 1,408,338 | -0.59(-1.81%) |
Apr 29, 2020 | 32.38 | 33.10 | 31.89 | 32.87 | 1,338,130 | +1.46(+4.66%) |
Apr 28, 2020 | 30.96 | 31.93 | 30.65 | 31.40 | 2,157,462 | +1.56(+5.24%) |
Apr 27, 2020 | 27.57 | 29.95 | 27.53 | 29.84 | 1,934,367 | +2.51(+9.20%) |
Apr 24, 2020 | 27.65 | 27.99 | 26.94 | 27.33 | 1,854,135 | -0.12(-0.43%) |
Apr 23, 2020 | 28.57 | 28.69 | 26.37 | 27.44 | 2,729,716 | -1.00(-3.50%) |
Apr 22, 2020 | 28.26 | 28.74 | 27.87 | 28.44 | 1,409,737 | +0.73(+2.64%) |
Apr 21, 2020 | 28.27 | 29.18 | 27.30 | 27.71 | 1,950,461 | -1.28(-4.42%) |
Apr 20, 2020 | 30.13 | 30.71 | 28.94 | 28.99 | 1,490,812 | -1.80(-5.85%) |
Apr 17, 2020 | 30.99 | 31.36 | 30.62 | 30.79 | 1,627,235 | +0.88(+2.93%) |
Apr 16, 2020 | 30.60 | 31.08 | 29.80 | 29.91 | 2,009,922 | -0.89(-2.88%) |
Apr 15, 2020 | 31.07 | 31.57 | 30.33 | 30.80 | 1,365,475 | -1.55(-4.81%) |
Apr 14, 2020 | 32.01 | 32.53 | 31.48 | 32.35 | 1,381,628 | +1.11(+3.54%) |
Apr 13, 2020 | 31.09 | 31.64 | 29.67 | 31.25 | 1,603,920 | +0.11(+0.35%) |
Apr 09, 2020 | 30.17 | 31.97 | 30.17 | 31.14 | 3,107,066 | +1.82(+6.21%) |
Apr 08, 2020 | 26.58 | 29.42 | 25.98 | 29.32 | 1,206,473 | +3.05(+11.63%) |
Apr 07, 2020 | 26.90 | 28.11 | 26.01 | 26.26 | 1,776,435 | +0.76(+2.98%) |
Apr 06, 2020 | 24.96 | 26.15 | 24.60 | 25.51 | 1,916,649 | +1.84(+7.77%) |
Apr 03, 2020 | 23.84 | 24.24 | 22.73 | 23.67 | 1,724,009 | -0.33(-1.37%) |
Apr 02, 2020 | 22.96 | 24.39 | 22.87 | 24.00 | 1,761,823 | +0.89(+3.84%) |
Apr 01, 2020 | 24.00 | 24.25 | 22.26 | 23.11 | 2,682,478 | -2.27(-8.94%) |
Mar 31, 2020 | 26.79 | 26.98 | 24.63 | 25.38 | 3,143,684 | -1.52(-5.64%) |
Mar 30, 2020 | 27.54 | 27.58 | 25.51 | 26.90 | 1,591,748 | -0.70(-2.55%) |
Mar 27, 2020 | 26.26 | 28.41 | 26.15 | 27.60 | 2,956,710 | +0.31(+1.14%) |
Mar 26, 2020 | 26.07 | 28.61 | 25.68 | 27.29 | 2,877,288 | +1.41(+5.44%) |
Mar 25, 2020 | 22.28 | 27.54 | 22.02 | 25.88 | 2,251,118 | +3.51(+15.70%) |
Mar 24, 2020 | 20.14 | 22.56 | 19.56 | 22.37 | 2,239,421 | +3.38(+17.82%) |
Mar 23, 2020 | 21.01 | 21.02 | 18.41 | 18.98 | 2,526,413 | -2.12(-10.05%) |
Mar 20, 2020 | 22.09 | 23.97 | 20.90 | 21.11 | 2,679,289 | -0.91(-4.11%) |
Mar 19, 2020 | 20.96 | 23.11 | 19.37 | 22.01 | 2,942,756 | +1.15(+5.52%) |
Mar 18, 2020 | 23.78 | 24.48 | 19.79 | 20.86 | 2,359,292 | -4.13(-16.54%) |
Mar 17, 2020 | 24.18 | 27.50 | 22.85 | 24.99 | 3,344,788 | +1.37(+5.81%) |
Mar 16, 2020 | 31.03 | 31.13 | 22.62 | 23.62 | 2,844,379 | -10.97(-31.72%) |
Mar 13, 2020 | 33.36 | 34.70 | 31.84 | 34.60 | 2,551,241 | +2.73(+8.58%) |
Mar 12, 2020 | 32.45 | 34.47 | 31.55 | 31.86 | 2,951,568 | -2.72(-7.86%) |
Mar 11, 2020 | 36.46 | 36.46 | 33.90 | 34.58 | 2,713,531 | -2.64(-7.10%) |
Mar 10, 2020 | 39.11 | 39.11 | 35.05 | 37.22 | 4,304,844 | -1.26(-3.28%) |
Mar 09, 2020 | 39.46 | 39.89 | 38.29 | 38.48 | 1,511,626 | -2.85(-6.90%) |
Mar 06, 2020 | 40.39 | 41.48 | 39.79 | 41.34 | 1,274,691 | +0.12(+0.29%) |
Mar 05, 2020 | 41.28 | 42.13 | 40.62 | 41.22 | 1,368,089 | -0.64(-1.53%) |
Mar 04, 2020 | 40.61 | 41.91 | 40.61 | 41.86 | 1,402,600 | +1.82(+4.55%) |
Mar 03, 2020 | 40.33 | 41.38 | 39.73 | 40.04 | 1,424,502 | -0.22(-0.55%) |
Mar 02, 2020 | 39.96 | 40.53 | 39.37 | 40.26 | 1,402,047 | +0.53(+1.34%) |
Feb 28, 2020 | 40.52 | 40.52 | 38.88 | 39.73 | 1,715,808 | -1.54(-3.72%) |
Feb 27, 2020 | 43.30 | 43.68 | 41.25 | 41.26 | 1,143,967 | -2.51(-5.72%) |
Feb 26, 2020 | 43.92 | 44.23 | 43.62 | 43.77 | 1,029,603 | -0.13(-0.29%) |
Feb 25, 2020 | 44.67 | 44.82 | 43.58 | 43.90 | 1,008,603 | -0.69(-1.54%) |
Feb 24, 2020 | 43.94 | 44.74 | 43.83 | 44.58 | 917,698 | +0.24(+0.54%) |
Feb 21, 2020 | 44.20 | 44.75 | 44.20 | 44.34 | 490,106 | +0.08(+0.19%) |
Feb 20, 2020 | 43.48 | 44.29 | 43.48 | 44.26 | 690,255 | +0.70(+1.60%) |
Feb 19, 2020 | 43.90 | 44.25 | 43.29 | 43.57 | 899,012 | -0.41(-0.94%) |
Feb 18, 2020 | 43.90 | 44.03 | 43.63 | 43.98 | 537,013 | +0.12(+0.27%) |
Feb 14, 2020 | 43.57 | 43.86 | 43.52 | 43.86 | 412,467 | +0.43(+0.99%) |
Feb 13, 2020 | 43.03 | 43.61 | 43.03 | 43.43 | 653,329 | +0.35(+0.81%) |
Feb 12, 2020 | 43.01 | 43.29 | 42.79 | 43.08 | 506,887 | +0.09(+0.21%) |
Feb 11, 2020 | 42.86 | 43.18 | 42.73 | 42.99 | 534,110 | +0.12(+0.28%) |
Feb 10, 2020 | 42.44 | 42.93 | 42.29 | 42.87 | 866,753 | +0.74(+1.76%) |
Feb 07, 2020 | 42.38 | 42.45 | 41.99 | 42.13 | 451,177 | -0.09(-0.22%) |
Feb 06, 2020 | 42.05 | 42.47 | 41.98 | 42.22 | 530,726 | +0.31(+0.74%) |
Feb 05, 2020 | 41.97 | 42.21 | 41.85 | 41.91 | 497,893 | -0.02(-0.04%) |
Feb 04, 2020 | 41.79 | 42.21 | 41.77 | 41.93 | 421,932 | +0.14(+0.33%) |
Feb 03, 2020 | 41.99 | 42.48 | 41.71 | 41.79 | 540,316 | -0.16(-0.37%) |
Jan 31, 2020 | 42.28 | 42.36 | 41.78 | 41.95 | 1,379,776 | -0.30(-0.71%) |
Jan 30, 2020 | 41.76 | 42.30 | 41.65 | 42.25 | 1,193,066 | +0.40(+0.96%) |
Jan 29, 2020 | 42.29 | 42.34 | 41.83 | 41.85 | 648,965 | -0.41(-0.97%) |
Jan 28, 2020 | 42.42 | 42.63 | 42.20 | 42.26 | 629,002 | -0.09(-0.21%) |
Jan 27, 2020 | 42.29 | 42.59 | 42.14 | 42.35 | 593,363 | -0.11(-0.26%) |
Jan 24, 2020 | 42.72 | 42.77 | 42.27 | 42.46 | 496,747 | -0.22(-0.51%) |
Jan 23, 2020 | 42.05 | 42.73 | 41.93 | 42.68 | 534,724 | +0.70(+1.66%) |
Jan 22, 2020 | 42.22 | 42.46 | 41.89 | 41.98 | 657,241 | -0.13(-0.30%) |
Jan 21, 2020 | 42.09 | 42.24 | 41.98 | 42.10 | 1,165,400 | +0.16(+0.39%) |
Jan 17, 2020 | 42.03 | 42.16 | 41.91 | 41.94 | 960,909 | -0.05(-0.11%) |
Jan 16, 2020 | 41.83 | 42.06 | 41.66 | 41.99 | 791,145 | +0.22(+0.52%) |
Jan 15, 2020 | 41.72 | 42.00 | 41.59 | 41.77 | 773,978 | +0.14(+0.35%) |
Jan 14, 2020 | 41.57 | 41.65 | 41.24 | 41.63 | 562,173 | +0.03(+0.07%) |
Jan 13, 2020 | 41.41 | 41.74 | 41.27 | 41.60 | 648,174 | +0.18(+0.44%) |
Jan 10, 2020 | 40.81 | 41.53 | 40.77 | 41.42 | 936,386 | +0.62(+1.51%) |
Jan 09, 2020 | 40.74 | 40.91 | 40.57 | 40.80 | 624,942 | +0.03(+0.07%) |
Jan 08, 2020 | 40.87 | 41.11 | 40.58 | 40.77 | 623,358 | -0.10(-0.24%) |
Jan 07, 2020 | 41.67 | 41.84 | 40.58 | 40.87 | 677,497 | -0.90(-2.15%) |
Jan 06, 2020 | 41.93 | 42.24 | 41.71 | 41.77 | 694,948 | -0.24(-0.56%) |
Jan 03, 2020 | 41.55 | 42.20 | 41.53 | 42.01 | 643,330 | +0.28(+0.67%) |
Jan 02, 2020 | 42.58 | 42.64 | 41.57 | 41.72 | 415,677 | -0.85(-2.00%) |
Dec 31, 2019 | 42.22 | 42.65 | 42.22 | 42.58 | 633,720 | +0.35(+0.84%) |
Dec 30, 2019 | 42.03 | 42.35 | 42.01 | 42.22 | 437,048 | +0.04(+0.09%) |
Dec 27, 2019 | 42.09 | 42.25 | 41.96 | 42.19 | 288,084 | +0.27(+0.65%) |
Dec 26, 2019 | 41.74 | 42.04 | 41.72 | 41.91 | 173,282 | +0.23(+0.54%) |
Dec 24, 2019 | 41.66 | 41.95 | 41.57 | 41.69 | 186,018 | +0.10(+0.24%) |
Dec 23, 2019 | 41.94 | 41.94 | 41.53 | 41.59 | 594,139 | -0.24(-0.56%) |
Dec 20, 2019 | 41.78 | 42.01 | 41.57 | 41.82 | 3,186,498 | +0.11(+0.26%) |
Dec 19, 2019 | 41.68 | 41.72 | 41.48 | 41.72 | 1,016,548 | -0.03(-0.07%) |
Dec 18, 2019 | 41.24 | 42.05 | 41.10 | 41.74 | 817,398 | +0.54(+1.32%) |
Dec 17, 2019 | 41.95 | 41.95 | 41.15 | 41.20 | 880,916 | -0.66(-1.58%) |
Dec 16, 2019 | 41.60 | 41.91 | 41.30 | 41.86 | 837,467 | +0.21(+0.50%) |
Dec 13, 2019 | 41.46 | 41.78 | 40.99 | 41.65 | 949,752 | +0.21(+0.50%) |
Dec 12, 2019 | 42.26 | 42.46 | 41.25 | 41.44 | 995,785 | -0.86(-2.03%) |
Dec 11, 2019 | 43.50 | 43.53 | 42.22 | 42.30 | 650,813 | -1.13(-2.61%) |
Dec 10, 2019 | 43.83 | 43.83 | 43.38 | 43.44 | 558,468 | -0.30(-0.68%) |
Dec 09, 2019 | 43.73 | 43.81 | 43.32 | 43.73 | 498,688 | +0.09(+0.21%) |
Dec 06, 2019 | 43.60 | 43.89 | 43.47 | 43.64 | 622,784 | +0.05(+0.10%) |
Dec 05, 2019 | 43.40 | 43.61 | 43.19 | 43.60 | 412,369 | +0.10(+0.23%) |
Dec 04, 2019 | 43.31 | 44.01 | 43.31 | 43.50 | 703,607 | +0.02(+0.04%) |
Dec 03, 2019 | 43.09 | 43.60 | 43.01 | 43.48 | 625,275 | +0.47(+1.09%) |
Dec 02, 2019 | 43.38 | 43.54 | 42.88 | 43.01 | 1,286,260 | -0.48(-1.10%) |
Nov 29, 2019 | 43.58 | 43.89 | 43.40 | 43.49 | 497,300 | +0.04(+0.08%) |
Nov 27, 2019 | 43.41 | 43.46 | 43.01 | 43.45 | 673,486 | -0.03(-0.06%) |
Nov 26, 2019 | 42.68 | 43.48 | 42.64 | 43.48 | 968,691 | +0.90(+2.10%) |
Nov 25, 2019 | 42.27 | 42.75 | 42.20 | 42.58 | 963,505 | +0.33(+0.77%) |
Nov 22, 2019 | 41.80 | 42.39 | 41.55 | 42.26 | 803,058 | +0.46(+1.10%) |
Nov 21, 2019 | 42.34 | 42.58 | 41.72 | 41.80 | 706,934 | -0.71(-1.66%) |
Nov 20, 2019 | 43.00 | 43.02 | 42.47 | 42.50 | 634,779 | -0.44(-1.03%) |
Nov 19, 2019 | 43.08 | 43.15 | 42.83 | 42.95 | 753,182 | -0.02(-0.04%) |
Nov 18, 2019 | 42.61 | 43.18 | 42.61 | 42.97 | 410,703 | +0.35(+0.83%) |
Nov 15, 2019 | 42.40 | 42.69 | 42.28 | 42.61 | 380,873 | +0.24(+0.56%) |
Nov 14, 2019 | 42.26 | 42.65 | 42.16 | 42.38 | 471,323 | +0.24(+0.58%) |
Nov 13, 2019 | 41.96 | 42.49 | 41.96 | 42.13 | 517,509 | +0.19(+0.45%) |
Nov 12, 2019 | 42.55 | 42.81 | 41.84 | 41.94 | 838,157 | -0.57(-1.34%) |
Nov 11, 2019 | 42.75 | 42.85 | 42.22 | 42.51 | 469,416 | -0.14(-0.32%) |
Nov 08, 2019 | 42.76 | 42.99 | 42.48 | 42.65 | 779,309 | -0.10(-0.23%) |
Nov 07, 2019 | 43.28 | 43.33 | 42.30 | 42.75 | 810,393 | -0.54(-1.25%) |
Nov 06, 2019 | 43.80 | 43.86 | 43.29 | 43.29 | 575,805 | -0.32(-0.74%) |
Nov 05, 2019 | 44.38 | 44.38 | 43.59 | 43.61 | 666,636 | -0.93(-2.09%) |
Nov 04, 2019 | 44.81 | 44.82 | 44.38 | 44.55 | 615,744 | -0.28(-0.62%) |
Nov 01, 2019 | 44.82 | 45.08 | 44.44 | 44.82 | 560,750 | +0.02(+0.04%) |
Oct 31, 2019 | 44.81 | 45.04 | 44.59 | 44.81 | 800,815 | +0.16(+0.36%) |
Oct 30, 2019 | 44.30 | 44.86 | 44.30 | 44.64 | 540,653 | +0.27(+0.61%) |
Oct 29, 2019 | 44.81 | 44.81 | 44.17 | 44.38 | 517,392 | -0.34(-0.76%) |
Oct 28, 2019 | 45.04 | 45.12 | 44.65 | 44.72 | 547,231 | -0.37(-0.82%) |
Oct 25, 2019 | 44.96 | 45.16 | 44.69 | 45.08 | 347,471 | +0.08(+0.18%) |
Oct 24, 2019 | 45.15 | 45.31 | 44.72 | 45.00 | 573,683 | -0.04(-0.10%) |
Oct 23, 2019 | 45.56 | 45.56 | 44.71 | 45.05 | 833,534 | -0.43(-0.95%) |
Oct 22, 2019 | 44.49 | 45.67 | 44.07 | 45.48 | 997,209 | +1.04(+2.34%) |
Oct 21, 2019 | 44.01 | 44.56 | 43.86 | 44.44 | 620,023 | +0.36(+0.81%) |
Oct 18, 2019 | 43.69 | 44.12 | 43.56 | 44.08 | 421,092 | +0.37(+0.84%) |
Oct 17, 2019 | 43.18 | 43.81 | 43.03 | 43.71 | 719,270 | +0.47(+1.08%) |
Oct 16, 2019 | 42.93 | 43.31 | 42.69 | 43.25 | 646,673 | +0.37(+0.86%) |
Oct 15, 2019 | 43.17 | 43.29 | 42.13 | 42.88 | 870,745 | -0.39(-0.89%) |
Oct 14, 2019 | 43.68 | 43.68 | 43.01 | 43.26 | 333,879 | -0.31(-0.72%) |
Oct 11, 2019 | 43.85 | 44.09 | 43.54 | 43.58 | 760,643 | -0.17(-0.39%) |
Oct 10, 2019 | 43.58 | 43.86 | 43.39 | 43.75 | 508,389 | +0.13(+0.29%) |
Oct 09, 2019 | 43.86 | 43.87 | 43.34 | 43.62 | 790,736 | +0.01(+0.02%) |
Oct 08, 2019 | 43.72 | 43.95 | 43.29 | 43.61 | 656,394 | -0.11(-0.25%) |
Oct 07, 2019 | 43.59 | 44.16 | 43.57 | 43.72 | 722,716 | -0.07(-0.16%) |
Oct 04, 2019 | 43.58 | 43.84 | 43.47 | 43.79 | 702,192 | +0.34(+0.78%) |
Oct 03, 2019 | 42.74 | 43.63 | 42.65 | 43.45 | 1,007,561 | +0.62(+1.44%) |
Oct 02, 2019 | 42.66 | 43.01 | 42.63 | 42.83 | 485,318 | +0.17(+0.40%) |
Oct 01, 2019 | 43.03 | 43.17 | 42.50 | 42.66 | 461,707 | -0.44(-1.02%) |
Sep 30, 2019 | 42.90 | 43.34 | 42.90 | 43.10 | 503,007 | +0.13(+0.31%) |
Sep 27, 2019 | 43.08 | 43.17 | 42.75 | 42.97 | 633,479 | -0.09(-0.21%) |
Sep 26, 2019 | 43.05 | 43.19 | 42.89 | 43.06 | 438,897 | +0.20(+0.46%) |
Sep 25, 2019 | 42.56 | 43.00 | 42.56 | 42.86 | 608,243 | +0.24(+0.57%) |
Sep 24, 2019 | 42.45 | 42.76 | 42.22 | 42.62 | 554,895 | +0.30(+0.70%) |
Sep 23, 2019 | 42.19 | 42.58 | 42.14 | 42.32 | 322,488 | +0.06(+0.15%) |
Sep 20, 2019 | 42.30 | 42.68 | 42.21 | 42.26 | 2,043,665 | +0.18(+0.43%) |
Sep 19, 2019 | 42.20 | 42.43 | 42.01 | 42.08 | 485,347 | +0.04(+0.09%) |
Sep 18, 2019 | 42.66 | 42.82 | 41.64 | 42.04 | 802,055 | -0.32(-0.76%) |
Sep 17, 2019 | 42.14 | 42.58 | 41.95 | 42.37 | 686,546 | +0.31(+0.75%) |
Sep 16, 2019 | 42.42 | 42.56 | 41.91 | 42.05 | 837,953 | -0.35(-0.82%) |
Sep 13, 2019 | 42.31 | 42.52 | 42.17 | 42.40 | 1,267,628 | +0.01(+0.02%) |
Sep 12, 2019 | 42.45 | 42.57 | 41.97 | 42.39 | 682,066 | +0.32(+0.77%) |
Sep 11, 2019 | 41.52 | 42.08 | 41.18 | 42.07 | 904,841 | +0.41(+0.99%) |
Sep 10, 2019 | 42.44 | 42.44 | 40.86 | 41.66 | 664,034 | -0.90(-2.11%) |
Sep 09, 2019 | 42.41 | 42.56 | 42.18 | 42.56 | 623,144 | +0.10(+0.23%) |
Sep 06, 2019 | 42.41 | 42.57 | 42.18 | 42.46 | 597,337 | +0.16(+0.38%) |
Sep 05, 2019 | 42.42 | 42.51 | 41.96 | 42.30 | 628,878 | -0.18(-0.42%) |
Sep 04, 2019 | 42.07 | 42.52 | 41.96 | 42.48 | 831,552 | +0.61(+1.46%) |
Sep 03, 2019 | 41.72 | 42.22 | 41.59 | 41.87 | 825,959 | +0.20(+0.47%) |
Aug 30, 2019 | 41.77 | 41.93 | 41.53 | 41.67 | 673,859 | -0.04(-0.11%) |
Aug 29, 2019 | 41.48 | 41.83 | 41.35 | 41.71 | 637,110 | +0.33(+0.80%) |
Aug 28, 2019 | 41.26 | 41.52 | 41.19 | 41.38 | 579,788 | +0.11(+0.26%) |
Aug 27, 2019 | 41.99 | 42.27 | 41.22 | 41.27 | 683,365 | -0.53(-1.27%) |
Aug 26, 2019 | 42.00 | 42.22 | 41.46 | 41.80 | 573,866 | +0.06(+0.15%) |
Aug 23, 2019 | 42.43 | 42.72 | 41.62 | 41.74 | 450,429 | -0.76(-1.79%) |
Aug 22, 2019 | 42.08 | 42.55 | 41.92 | 42.50 | 1,097,067 | +0.47(+1.11%) |
Aug 21, 2019 | 41.96 | 42.35 | 41.75 | 42.04 | 835,575 | +0.13(+0.32%) |
Aug 20, 2019 | 42.48 | 42.49 | 41.87 | 41.90 | 421,044 | -0.46(-1.08%) |
Aug 19, 2019 | 42.38 | 42.68 | 42.18 | 42.36 | 588,305 | +0.05(+0.13%) |
Aug 16, 2019 | 42.09 | 42.59 | 42.09 | 42.30 | 580,271 | +0.27(+0.64%) |
Aug 15, 2019 | 41.86 | 42.30 | 41.77 | 42.04 | 876,955 | +0.36(+0.86%) |
Aug 14, 2019 | 41.85 | 42.19 | 41.58 | 41.68 | 1,270,498 | -0.29(-0.68%) |
Aug 13, 2019 | 41.92 | 42.06 | 41.49 | 41.96 | 491,820 | +0.04(+0.09%) |
Aug 12, 2019 | 41.93 | 42.32 | 41.86 | 41.93 | 478,132 | +0.02(+0.04%) |
Aug 09, 2019 | 42.04 | 42.35 | 41.58 | 41.91 | 700,631 | -0.19(-0.45%) |
Aug 08, 2019 | 41.37 | 42.13 | 41.10 | 42.10 | 976,820 | +0.78(+1.89%) |
Aug 07, 2019 | 40.92 | 41.74 | 40.34 | 41.32 | 845,758 | +0.33(+0.80%) |
Aug 06, 2019 | 40.76 | 41.34 | 40.53 | 40.99 | 510,690 | +0.16(+0.39%) |
Aug 05, 2019 | 41.50 | 41.62 | 40.21 | 40.83 | 583,259 | -0.72(-1.73%) |
Aug 02, 2019 | 41.17 | 41.68 | 41.05 | 41.55 | 1,016,906 | +0.36(+0.88%) |
Aug 01, 2019 | 41.49 | 41.56 | 40.86 | 41.18 | 737,537 | -0.31(-0.75%) |
Jul 31, 2019 | 41.65 | 41.98 | 41.25 | 41.49 | 772,561 | +0.09(+0.21%) |
Jul 30, 2019 | 41.49 | 41.99 | 41.13 | 41.41 | 628,423 | -0.13(-0.32%) |
Jul 29, 2019 | 41.70 | 42.01 | 41.42 | 41.54 | 516,196 | +0.05(+0.13%) |
Jul 26, 2019 | 41.14 | 41.79 | 41.06 | 41.49 | 949,758 | +0.35(+0.84%) |
Jul 25, 2019 | 41.62 | 41.78 | 41.09 | 41.14 | 939,395 | -0.54(-1.30%) |
Jul 24, 2019 | 42.12 | 42.36 | 41.59 | 41.68 | 1,010,120 | -0.43(-1.01%) |
Jul 23, 2019 | 42.60 | 42.74 | 41.42 | 42.11 | 1,513,828 | -0.57(-1.33%) |
Jul 22, 2019 | 42.45 | 42.76 | 42.16 | 42.68 | 716,794 | +0.27(+0.63%) |
Jul 19, 2019 | 43.04 | 43.16 | 42.30 | 42.41 | 934,774 | -0.59(-1.38%) |
Jul 18, 2019 | 43.13 | 43.34 | 42.86 | 43.00 | 854,345 | -0.17(-0.39%) |
Jul 17, 2019 | 43.39 | 43.55 | 42.80 | 43.17 | 362,339 | -0.04(-0.08%) |
Jul 16, 2019 | 43.23 | 43.33 | 43.02 | 43.21 | 699,431 | -0.12(-0.29%) |
Jul 15, 2019 | 43.38 | 43.65 | 43.18 | 43.33 | 527,036 | -0.01(-0.02%) |
Jul 12, 2019 | 43.23 | 43.42 | 43.06 | 43.34 | 469,809 | +0.07(+0.16%) |
Jul 11, 2019 | 43.59 | 43.71 | 42.92 | 43.27 | 550,482 | -0.32(-0.73%) |
Jul 10, 2019 | 43.55 | 43.78 | 43.23 | 43.59 | 843,433 | +0.25(+0.57%) |
Jul 09, 2019 | 42.96 | 43.42 | 42.74 | 43.34 | 638,839 | +0.45(+1.06%) |
Jul 08, 2019 | 42.36 | 43.07 | 42.34 | 42.89 | 747,060 | +0.64(+1.51%) |
Jul 05, 2019 | 42.13 | 42.36 | 41.51 | 42.25 | 365,369 | -0.14(-0.33%) |
Jul 03, 2019 | 42.01 | 42.44 | 42.01 | 42.39 | 226,792 | +0.49(+1.17%) |
Jul 02, 2019 | 41.48 | 41.98 | 41.42 | 41.90 | 936,618 | +0.51(+1.24%) |