Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.47 | 20.49 | 19.92 | 20.13 | 1,362,986 | -0.31(-1.53%) |
Jul 30, 2020 | 20.47 | 20.66 | 20.22 | 20.45 | 485,156 | -0.44(-2.12%) |
Jul 29, 2020 | 20.53 | 20.96 | 20.11 | 20.89 | 796,582 | +0.27(+1.30%) |
Jul 28, 2020 | 20.52 | 20.96 | 20.50 | 20.62 | 350,566 | -0.05(-0.22%) |
Jul 27, 2020 | 21.72 | 21.72 | 20.55 | 20.67 | 633,183 | -1.00(-4.60%) |
Jul 24, 2020 | 21.44 | 21.81 | 21.41 | 21.66 | 692,553 | +0.19(+0.90%) |
Jul 23, 2020 | 21.51 | 21.67 | 21.24 | 21.47 | 508,520 | -0.02(-0.09%) |
Jul 22, 2020 | 20.80 | 21.91 | 20.80 | 21.49 | 502,874 | +0.49(+2.33%) |
Jul 21, 2020 | 20.84 | 21.26 | 20.75 | 21.00 | 578,269 | +0.20(+0.98%) |
Jul 20, 2020 | 21.21 | 21.38 | 20.67 | 20.80 | 552,169 | -0.53(-2.51%) |
Jul 17, 2020 | 22.24 | 22.36 | 21.25 | 21.33 | 856,935 | -1.00(-4.46%) |
Jul 16, 2020 | 22.01 | 22.61 | 21.78 | 22.33 | 392,344 | +0.16(+0.71%) |
Jul 15, 2020 | 22.05 | 22.41 | 21.72 | 22.17 | 693,104 | +0.80(+3.75%) |
Jul 14, 2020 | 21.30 | 21.62 | 20.97 | 21.37 | 368,019 | +0.06(+0.30%) |
Jul 13, 2020 | 21.53 | 21.87 | 20.65 | 21.30 | 581,819 | +0.06(+0.26%) |
Jul 10, 2020 | 20.26 | 21.36 | 20.16 | 21.25 | 555,929 | +1.01(+4.97%) |
Jul 09, 2020 | 20.90 | 20.98 | 19.84 | 20.24 | 896,953 | -0.79(-3.77%) |
Jul 08, 2020 | 20.75 | 21.58 | 20.67 | 21.04 | 686,729 | +0.22(+1.06%) |
Jul 07, 2020 | 22.04 | 22.31 | 20.81 | 20.81 | 733,169 | -1.43(-6.43%) |
Jul 06, 2020 | 22.66 | 23.12 | 21.90 | 22.24 | 1,327,580 | +0.16(+0.71%) |
Jul 02, 2020 | 22.54 | 23.16 | 22.04 | 22.09 | 755,877 | +0.19(+0.88%) |
Jul 01, 2020 | 22.51 | 22.87 | 21.85 | 21.89 | 671,635 | -0.62(-2.74%) |
Jun 30, 2020 | 22.46 | 22.72 | 21.96 | 22.51 | 705,637 | -0.07(-0.33%) |
Jun 29, 2020 | 21.88 | 22.71 | 21.62 | 22.59 | 609,883 | +0.96(+4.43%) |
Jun 26, 2020 | 22.22 | 22.44 | 21.41 | 21.63 | 1,551,549 | -0.96(-4.25%) |
Jun 25, 2020 | 21.78 | 22.69 | 21.53 | 22.59 | 595,948 | +0.54(+2.47%) |
Jun 24, 2020 | 23.41 | 23.41 | 22.02 | 22.04 | 998,329 | -1.68(-7.08%) |
Jun 23, 2020 | 23.93 | 24.23 | 23.52 | 23.72 | 688,842 | +0.41(+1.74%) |
Jun 22, 2020 | 22.85 | 23.68 | 22.47 | 23.31 | 1,130,860 | +0.38(+1.65%) |
Jun 19, 2020 | 24.06 | 24.06 | 22.76 | 22.94 | 1,590,476 | -0.65(-2.78%) |
Jun 18, 2020 | 24.22 | 24.53 | 23.43 | 23.59 | 1,269,036 | -0.80(-3.29%) |
Jun 17, 2020 | 25.09 | 25.42 | 24.33 | 24.39 | 948,124 | -0.71(-2.83%) |
Jun 16, 2020 | 26.31 | 26.47 | 24.98 | 25.10 | 802,701 | -0.03(-0.11%) |
Jun 15, 2020 | 23.98 | 25.37 | 23.68 | 25.13 | 825,020 | +0.25(+1.00%) |
Jun 12, 2020 | 25.27 | 25.43 | 23.96 | 24.88 | 995,077 | +0.84(+3.49%) |
Jun 11, 2020 | 24.79 | 25.32 | 23.96 | 24.04 | 1,004,715 | -2.21(-8.43%) |
Jun 10, 2020 | 27.42 | 27.42 | 26.12 | 26.26 | 813,946 | -1.45(-5.23%) |
Jun 09, 2020 | 28.69 | 28.81 | 27.25 | 27.70 | 799,877 | -1.69(-5.74%) |
Jun 08, 2020 | 27.60 | 29.43 | 27.52 | 29.39 | 1,272,996 | +2.44(+9.07%) |
Jun 05, 2020 | 27.47 | 27.99 | 26.85 | 26.95 | 1,214,651 | +1.36(+5.34%) |
Jun 04, 2020 | 25.81 | 25.81 | 25.21 | 25.58 | 1,453,307 | -0.39(-1.49%) |
Jun 03, 2020 | 25.53 | 26.34 | 25.50 | 25.97 | 517,013 | +1.01(+4.07%) |
Jun 02, 2020 | 24.94 | 25.35 | 24.79 | 24.96 | 745,671 | +0.31(+1.27%) |
Jun 01, 2020 | 23.97 | 24.77 | 23.76 | 24.64 | 713,777 | +0.73(+3.05%) |
May 29, 2020 | 25.12 | 25.12 | 23.72 | 23.91 | 1,124,111 | -1.44(-5.67%) |
May 28, 2020 | 26.88 | 26.91 | 25.31 | 25.35 | 620,654 | -1.19(-4.48%) |
May 27, 2020 | 26.51 | 27.27 | 26.13 | 26.54 | 776,722 | +1.25(+4.96%) |
May 26, 2020 | 25.54 | 26.35 | 24.79 | 25.29 | 1,270,172 | +1.06(+4.38%) |
May 22, 2020 | 24.41 | 24.61 | 23.94 | 24.23 | 1,034,763 | -0.02(-0.08%) |
May 21, 2020 | 23.85 | 24.44 | 23.80 | 24.25 | 1,785,403 | +0.22(+0.92%) |
May 20, 2020 | 23.77 | 24.37 | 23.62 | 24.02 | 623,914 | +0.52(+2.20%) |
May 19, 2020 | 23.42 | 24.28 | 22.90 | 23.51 | 859,721 | -0.08(-0.35%) |
May 18, 2020 | 23.33 | 24.20 | 23.30 | 23.59 | 979,713 | +1.05(+4.67%) |
May 15, 2020 | 22.68 | 23.13 | 22.22 | 22.54 | 766,049 | -0.42(-1.83%) |
May 14, 2020 | 21.34 | 23.12 | 20.63 | 22.96 | 1,324,547 | +1.13(+5.20%) |
May 13, 2020 | 23.33 | 23.50 | 21.66 | 21.82 | 1,342,378 | -1.78(-7.52%) |
May 12, 2020 | 25.40 | 25.42 | 23.55 | 23.60 | 1,150,373 | -1.86(-7.30%) |
May 11, 2020 | 26.08 | 26.55 | 25.46 | 25.46 | 796,243 | -0.78(-2.96%) |
May 08, 2020 | 26.72 | 26.72 | 24.23 | 26.24 | 1,239,775 | -0.70(-2.62%) |
May 07, 2020 | 25.99 | 27.20 | 25.99 | 26.94 | 660,631 | +1.21(+4.69%) |
May 06, 2020 | 26.50 | 26.56 | 25.62 | 25.73 | 606,266 | -0.62(-2.36%) |
May 05, 2020 | 26.74 | 27.62 | 26.28 | 26.35 | 694,362 | +0.00(+0.00%) |
May 04, 2020 | 26.12 | 26.39 | 25.38 | 26.35 | 620,333 | -0.10(-0.38%) |
May 01, 2020 | 26.54 | 26.68 | 26.11 | 26.46 | 536,671 | -0.75(-2.76%) |
Apr 30, 2020 | 27.73 | 28.10 | 26.78 | 27.21 | 991,666 | -1.13(-3.97%) |
Apr 29, 2020 | 28.80 | 28.99 | 28.06 | 28.33 | 1,160,164 | +0.43(+1.54%) |
Apr 28, 2020 | 28.36 | 29.22 | 27.74 | 27.90 | 855,151 | +0.63(+2.32%) |
Apr 27, 2020 | 26.26 | 27.47 | 26.26 | 27.27 | 716,439 | +1.22(+4.67%) |
Apr 24, 2020 | 25.49 | 26.43 | 25.07 | 26.05 | 605,736 | +0.84(+3.34%) |
Apr 23, 2020 | 24.39 | 25.51 | 24.12 | 25.21 | 1,108,429 | +1.03(+4.28%) |
Apr 22, 2020 | 25.67 | 26.26 | 24.12 | 24.18 | 1,332,715 | -0.93(-3.72%) |
Apr 21, 2020 | 25.80 | 26.65 | 25.00 | 25.11 | 969,086 | -1.80(-6.70%) |
Apr 20, 2020 | 27.32 | 27.55 | 26.55 | 26.91 | 1,130,347 | -1.10(-3.92%) |
Apr 17, 2020 | 27.68 | 28.53 | 27.10 | 28.01 | 1,183,933 | +1.64(+6.21%) |
Apr 16, 2020 | 25.67 | 26.63 | 24.78 | 26.37 | 1,609,025 | +0.75(+2.93%) |
Apr 15, 2020 | 27.07 | 27.51 | 25.51 | 25.62 | 1,581,862 | -2.99(-10.46%) |
Apr 14, 2020 | 28.60 | 28.95 | 28.18 | 28.61 | 1,464,678 | +0.76(+2.73%) |
Apr 13, 2020 | 29.59 | 29.82 | 27.67 | 27.86 | 996,200 | -1.88(-6.31%) |
Apr 09, 2020 | 28.91 | 31.04 | 28.64 | 29.73 | 1,413,748 | +1.87(+6.70%) |
Apr 08, 2020 | 24.64 | 28.05 | 24.64 | 27.86 | 1,299,358 | +3.51(+14.43%) |
Apr 07, 2020 | 23.91 | 25.71 | 23.34 | 24.35 | 1,611,874 | +2.40(+10.92%) |
Apr 06, 2020 | 21.07 | 22.65 | 20.99 | 21.95 | 1,016,129 | +2.04(+10.25%) |
Apr 03, 2020 | 21.84 | 21.94 | 19.49 | 19.91 | 1,922,335 | -1.91(-8.76%) |
Apr 02, 2020 | 22.00 | 22.77 | 21.21 | 21.82 | 1,712,476 | -0.07(-0.33%) |
Apr 01, 2020 | 22.41 | 23.46 | 21.69 | 21.90 | 929,062 | -1.70(-7.21%) |
Mar 31, 2020 | 26.02 | 26.35 | 23.37 | 23.60 | 958,209 | -2.61(-9.95%) |
Mar 30, 2020 | 23.34 | 26.58 | 22.04 | 26.21 | 1,192,779 | +2.65(+11.27%) |
Mar 27, 2020 | 25.39 | 25.54 | 23.44 | 23.55 | 1,054,437 | -3.06(-11.49%) |
Mar 26, 2020 | 24.39 | 27.01 | 23.74 | 26.61 | 1,203,384 | +2.81(+11.80%) |
Mar 25, 2020 | 21.91 | 25.21 | 21.25 | 23.80 | 1,789,709 | +2.14(+9.89%) |
Mar 24, 2020 | 18.85 | 21.70 | 18.28 | 21.66 | 2,154,118 | +3.95(+22.33%) |
Mar 23, 2020 | 18.54 | 18.72 | 16.48 | 17.71 | 1,989,950 | -1.03(-5.52%) |
Mar 20, 2020 | 18.97 | 20.42 | 18.18 | 18.74 | 2,498,347 | +0.09(+0.49%) |
Mar 19, 2020 | 18.83 | 19.35 | 15.94 | 18.65 | 2,869,609 | -0.57(-2.95%) |
Mar 18, 2020 | 24.66 | 24.66 | 12.48 | 19.22 | 3,273,201 | -7.06(-26.88%) |
Mar 17, 2020 | 27.93 | 28.18 | 26.09 | 26.28 | 1,550,127 | -1.22(-4.43%) |
Mar 16, 2020 | 28.37 | 28.52 | 27.45 | 27.50 | 1,749,348 | -4.13(-13.05%) |
Mar 13, 2020 | 31.21 | 31.66 | 29.84 | 31.63 | 1,517,673 | +2.14(+7.26%) |
Mar 12, 2020 | 31.45 | 32.27 | 29.47 | 29.48 | 1,598,354 | -3.69(-11.12%) |
Mar 11, 2020 | 34.31 | 34.54 | 32.77 | 33.17 | 1,059,293 | -1.93(-5.50%) |
Mar 10, 2020 | 34.57 | 35.28 | 33.69 | 35.10 | 791,873 | +1.36(+4.04%) |
Mar 09, 2020 | 35.46 | 36.19 | 33.74 | 33.74 | 1,341,666 | -4.08(-10.78%) |
Mar 06, 2020 | 37.33 | 38.22 | 37.04 | 37.82 | 833,820 | -0.47(-1.24%) |
Mar 05, 2020 | 38.33 | 38.78 | 38.01 | 38.29 | 856,211 | -0.56(-1.45%) |
Mar 04, 2020 | 38.68 | 39.15 | 38.33 | 38.85 | 1,047,916 | +0.78(+2.06%) |
Mar 03, 2020 | 38.60 | 39.00 | 37.73 | 38.07 | 735,365 | -0.64(-1.65%) |
Mar 02, 2020 | 37.06 | 38.78 | 37.00 | 38.71 | 1,271,405 | +1.57(+4.21%) |
Feb 28, 2020 | 37.36 | 38.34 | 36.57 | 37.14 | 1,762,570 | -0.79(-2.09%) |
Feb 27, 2020 | 38.64 | 39.31 | 37.80 | 37.94 | 732,387 | -1.28(-3.27%) |
Feb 26, 2020 | 39.93 | 40.50 | 39.12 | 39.22 | 451,342 | -0.51(-1.28%) |
Feb 25, 2020 | 41.31 | 41.31 | 39.73 | 39.73 | 649,940 | -1.54(-3.73%) |
Feb 24, 2020 | 41.46 | 41.59 | 41.13 | 41.27 | 905,393 | -0.87(-2.07%) |
Feb 21, 2020 | 41.99 | 42.27 | 41.78 | 42.14 | 322,365 | +0.04(+0.09%) |
Feb 20, 2020 | 41.95 | 42.13 | 41.56 | 42.10 | 531,089 | +0.13(+0.30%) |
Feb 19, 2020 | 42.43 | 42.45 | 41.97 | 41.98 | 480,106 | -0.41(-0.97%) |
Feb 18, 2020 | 42.46 | 42.79 | 42.06 | 42.39 | 442,057 | -0.15(-0.34%) |
Feb 14, 2020 | 42.94 | 43.03 | 42.33 | 42.53 | 425,974 | -0.46(-1.08%) |
Feb 13, 2020 | 42.73 | 43.05 | 42.72 | 43.00 | 414,154 | +0.15(+0.36%) |
Feb 12, 2020 | 43.58 | 43.66 | 42.76 | 42.84 | 424,312 | -0.53(-1.22%) |
Feb 11, 2020 | 43.03 | 43.49 | 43.00 | 43.37 | 460,470 | +0.45(+1.04%) |
Feb 10, 2020 | 42.57 | 42.97 | 42.41 | 42.92 | 388,210 | +0.27(+0.64%) |
Feb 07, 2020 | 42.56 | 42.90 | 42.45 | 42.65 | 262,924 | +0.00(+0.00%) |
Feb 06, 2020 | 43.21 | 43.42 | 42.65 | 42.65 | 411,242 | -0.43(-0.99%) |
Feb 05, 2020 | 42.52 | 44.30 | 42.26 | 43.08 | 651,154 | +0.92(+2.18%) |
Feb 04, 2020 | 42.67 | 42.81 | 42.14 | 42.16 | 345,532 | -0.15(-0.34%) |
Feb 03, 2020 | 41.91 | 42.52 | 41.91 | 42.30 | 495,343 | +0.58(+1.40%) |
Jan 31, 2020 | 42.49 | 42.70 | 41.70 | 41.72 | 401,033 | -1.02(-2.38%) |
Jan 30, 2020 | 42.22 | 42.81 | 42.20 | 42.74 | 266,897 | +0.10(+0.23%) |
Jan 29, 2020 | 42.83 | 42.92 | 42.49 | 42.64 | 216,948 | -0.05(-0.13%) |
Jan 28, 2020 | 42.91 | 43.07 | 42.69 | 42.70 | 295,078 | +0.01(+0.02%) |
Jan 27, 2020 | 42.76 | 43.12 | 42.67 | 42.69 | 385,153 | -0.70(-1.62%) |
Jan 24, 2020 | 43.91 | 43.92 | 43.20 | 43.39 | 304,346 | -0.50(-1.14%) |
Jan 23, 2020 | 43.73 | 43.95 | 43.10 | 43.89 | 359,548 | -0.05(-0.10%) |
Jan 22, 2020 | 44.17 | 44.37 | 43.82 | 43.93 | 520,247 | -0.24(-0.54%) |
Jan 21, 2020 | 44.65 | 44.79 | 44.13 | 44.17 | 427,107 | -0.67(-1.50%) |
Jan 17, 2020 | 44.56 | 44.91 | 44.42 | 44.84 | 362,139 | +0.43(+0.96%) |
Jan 16, 2020 | 43.92 | 44.58 | 43.92 | 44.42 | 550,989 | +0.86(+1.99%) |
Jan 15, 2020 | 43.48 | 43.90 | 43.43 | 43.55 | 551,153 | -0.08(-0.19%) |
Jan 14, 2020 | 43.62 | 43.93 | 43.46 | 43.63 | 854,383 | -0.07(-0.17%) |
Jan 13, 2020 | 43.72 | 43.86 | 43.50 | 43.71 | 687,154 | +0.02(+0.04%) |
Jan 10, 2020 | 44.22 | 44.36 | 43.61 | 43.69 | 460,035 | -0.51(-1.15%) |
Jan 09, 2020 | 44.09 | 44.40 | 43.99 | 44.20 | 335,844 | +0.19(+0.43%) |
Jan 08, 2020 | 44.23 | 44.54 | 43.99 | 44.01 | 370,045 | -0.22(-0.49%) |
Jan 07, 2020 | 44.72 | 44.87 | 44.22 | 44.22 | 342,198 | -0.64(-1.42%) |
Jan 06, 2020 | 44.48 | 44.86 | 44.42 | 44.86 | 525,334 | +0.11(+0.24%) |
Jan 03, 2020 | 44.24 | 44.90 | 44.23 | 44.75 | 335,879 | +0.08(+0.18%) |
Jan 02, 2020 | 44.83 | 45.02 | 44.42 | 44.67 | 397,604 | +0.05(+0.12%) |
Dec 31, 2019 | 44.75 | 45.00 | 44.58 | 44.62 | 325,331 | -0.12(-0.26%) |
Dec 30, 2019 | 44.63 | 44.89 | 44.61 | 44.73 | 325,978 | +0.15(+0.33%) |
Dec 27, 2019 | 44.86 | 45.01 | 44.59 | 44.59 | 457,508 | -0.20(-0.45%) |
Dec 26, 2019 | 44.73 | 45.17 | 44.72 | 44.79 | 529,340 | +0.04(+0.08%) |
Dec 24, 2019 | 44.54 | 44.91 | 44.54 | 44.75 | 348,514 | +0.27(+0.61%) |
Dec 23, 2019 | 45.04 | 45.10 | 44.44 | 44.48 | 692,026 | -0.55(-1.21%) |
Dec 20, 2019 | 45.11 | 45.67 | 44.94 | 45.02 | 1,554,143 | +0.09(+0.20%) |
Dec 19, 2019 | 45.11 | 45.15 | 44.86 | 44.93 | 731,310 | -0.32(-0.70%) |
Dec 18, 2019 | 45.82 | 45.85 | 45.23 | 45.25 | 906,804 | -0.52(-1.13%) |
Dec 17, 2019 | 45.91 | 46.21 | 45.77 | 45.77 | 764,720 | -0.20(-0.44%) |
Dec 16, 2019 | 45.76 | 46.20 | 45.76 | 45.97 | 686,285 | +0.30(+0.66%) |
Dec 13, 2019 | 45.66 | 45.94 | 45.51 | 45.67 | 400,923 | -0.12(-0.26%) |
Dec 12, 2019 | 45.02 | 45.91 | 44.98 | 45.79 | 569,680 | +0.72(+1.60%) |
Dec 11, 2019 | 44.95 | 45.19 | 44.90 | 45.07 | 548,308 | -0.03(-0.06%) |
Dec 10, 2019 | 44.79 | 45.22 | 44.79 | 45.10 | 437,703 | +0.15(+0.34%) |
Dec 09, 2019 | 44.85 | 45.23 | 44.85 | 44.94 | 324,790 | -0.08(-0.18%) |
Dec 06, 2019 | 45.28 | 45.34 | 45.00 | 45.02 | 494,425 | +0.09(+0.20%) |
Dec 05, 2019 | 44.90 | 45.14 | 44.80 | 44.93 | 406,276 | +0.08(+0.18%) |
Dec 04, 2019 | 44.79 | 45.04 | 44.77 | 44.85 | 499,886 | +0.08(+0.18%) |
Dec 03, 2019 | 44.52 | 44.87 | 44.30 | 44.77 | 525,911 | -0.05(-0.12%) |
Dec 02, 2019 | 45.18 | 45.27 | 44.79 | 44.82 | 544,074 | -0.36(-0.81%) |
Nov 29, 2019 | 45.36 | 45.38 | 45.16 | 45.19 | 193,594 | -0.16(-0.36%) |
Nov 27, 2019 | 45.37 | 45.39 | 45.13 | 45.35 | 328,518 | +0.10(+0.22%) |
Nov 26, 2019 | 44.84 | 45.28 | 44.77 | 45.25 | 507,497 | +0.45(+1.02%) |
Nov 25, 2019 | 44.43 | 44.94 | 44.36 | 44.80 | 908,310 | +0.49(+1.11%) |
Nov 22, 2019 | 44.32 | 44.43 | 43.91 | 44.31 | 410,812 | +0.04(+0.08%) |
Nov 21, 2019 | 44.43 | 44.46 | 44.10 | 44.27 | 599,375 | -0.05(-0.10%) |
Nov 20, 2019 | 44.29 | 44.50 | 44.07 | 44.32 | 619,388 | -0.09(-0.20%) |
Nov 19, 2019 | 44.35 | 44.54 | 44.18 | 44.41 | 752,372 | +0.25(+0.58%) |
Nov 18, 2019 | 43.64 | 44.21 | 43.58 | 44.15 | 986,680 | +0.34(+0.79%) |
Nov 15, 2019 | 43.92 | 44.06 | 43.77 | 43.81 | 578,308 | -0.05(-0.10%) |
Nov 14, 2019 | 43.73 | 43.92 | 43.63 | 43.85 | 582,530 | +0.05(+0.10%) |
Nov 13, 2019 | 43.58 | 43.93 | 43.42 | 43.81 | 459,130 | +0.01(+0.02%) |
Nov 12, 2019 | 43.29 | 43.97 | 43.14 | 43.80 | 758,906 | +0.66(+1.53%) |
Nov 11, 2019 | 43.53 | 43.53 | 42.54 | 43.14 | 907,559 | -0.60(-1.37%) |
Nov 08, 2019 | 44.27 | 45.21 | 43.45 | 43.73 | 991,968 | -0.34(-0.76%) |
Nov 07, 2019 | 43.94 | 44.11 | 43.72 | 44.07 | 932,724 | +0.21(+0.48%) |
Nov 06, 2019 | 43.21 | 44.02 | 43.21 | 43.86 | 685,504 | +0.60(+1.38%) |
Nov 05, 2019 | 43.13 | 43.45 | 43.07 | 43.26 | 815,442 | +0.34(+0.78%) |
Nov 04, 2019 | 43.05 | 43.30 | 42.84 | 42.93 | 482,468 | +0.06(+0.15%) |
Nov 01, 2019 | 42.68 | 43.11 | 42.58 | 42.86 | 455,676 | +0.32(+0.75%) |
Oct 31, 2019 | 42.83 | 42.92 | 42.23 | 42.55 | 391,786 | -0.44(-1.01%) |
Oct 30, 2019 | 42.75 | 43.05 | 42.48 | 42.98 | 716,250 | +0.28(+0.66%) |
Oct 29, 2019 | 42.28 | 42.84 | 42.28 | 42.70 | 354,199 | +0.34(+0.79%) |
Oct 28, 2019 | 42.53 | 42.70 | 42.26 | 42.36 | 658,033 | +0.07(+0.17%) |
Oct 25, 2019 | 42.45 | 42.54 | 42.04 | 42.29 | 520,852 | -0.25(-0.60%) |
Oct 24, 2019 | 42.29 | 42.59 | 42.24 | 42.55 | 485,022 | +0.38(+0.90%) |
Oct 23, 2019 | 42.23 | 42.57 | 41.98 | 42.17 | 552,092 | -0.15(-0.34%) |
Oct 22, 2019 | 42.50 | 42.68 | 42.18 | 42.31 | 561,010 | -0.24(-0.58%) |
Oct 21, 2019 | 42.62 | 42.93 | 42.54 | 42.56 | 418,493 | +0.09(+0.21%) |
Oct 18, 2019 | 42.33 | 42.61 | 42.28 | 42.46 | 520,300 | +0.14(+0.32%) |
Oct 17, 2019 | 42.20 | 42.42 | 41.97 | 42.33 | 749,255 | +0.36(+0.86%) |
Oct 16, 2019 | 41.78 | 42.19 | 41.76 | 41.97 | 742,056 | +0.09(+0.22%) |
Oct 15, 2019 | 41.34 | 42.15 | 41.34 | 41.88 | 447,911 | +0.56(+1.36%) |
Oct 14, 2019 | 41.17 | 41.40 | 40.96 | 41.31 | 403,332 | +0.02(+0.04%) |
Oct 11, 2019 | 41.10 | 41.75 | 41.10 | 41.29 | 577,425 | +0.63(+1.56%) |
Oct 10, 2019 | 40.66 | 41.37 | 40.66 | 40.66 | 612,770 | +0.05(+0.11%) |
Oct 09, 2019 | 40.22 | 40.80 | 40.16 | 40.61 | 500,020 | +0.81(+2.03%) |
Oct 08, 2019 | 39.61 | 40.21 | 39.54 | 39.81 | 908,790 | -0.22(-0.54%) |
Oct 07, 2019 | 39.85 | 40.32 | 39.85 | 40.03 | 960,047 | +0.35(+0.89%) |
Oct 04, 2019 | 39.52 | 39.79 | 39.39 | 39.67 | 775,047 | +0.16(+0.41%) |
Oct 03, 2019 | 39.09 | 39.63 | 39.02 | 39.51 | 530,054 | +0.33(+0.83%) |
Oct 02, 2019 | 39.64 | 39.70 | 38.96 | 39.18 | 630,967 | -0.68(-1.71%) |
Oct 01, 2019 | 40.44 | 40.67 | 39.84 | 39.86 | 354,343 | -0.45(-1.12%) |
Sep 30, 2019 | 40.80 | 40.87 | 40.28 | 40.32 | 446,793 | -0.30(-0.74%) |
Sep 27, 2019 | 41.10 | 41.16 | 40.42 | 40.61 | 324,333 | -0.37(-0.91%) |
Sep 26, 2019 | 40.77 | 41.08 | 40.65 | 40.99 | 361,244 | +0.14(+0.33%) |
Sep 25, 2019 | 41.14 | 41.19 | 40.82 | 40.85 | 400,654 | -0.23(-0.55%) |
Sep 24, 2019 | 41.38 | 41.59 | 41.01 | 41.08 | 931,402 | -0.24(-0.59%) |
Sep 23, 2019 | 41.03 | 41.68 | 41.03 | 41.32 | 566,757 | +0.09(+0.22%) |
Sep 20, 2019 | 41.19 | 41.70 | 41.16 | 41.23 | 1,234,253 | +0.07(+0.18%) |
Sep 19, 2019 | 40.99 | 41.31 | 40.99 | 41.16 | 519,289 | +0.08(+0.20%) |
Sep 18, 2019 | 41.09 | 41.29 | 40.88 | 41.08 | 537,491 | -0.23(-0.55%) |
Sep 17, 2019 | 40.84 | 41.32 | 40.72 | 41.30 | 369,351 | +0.44(+1.07%) |
Sep 16, 2019 | 40.85 | 40.99 | 40.61 | 40.87 | 476,131 | -0.16(-0.40%) |
Sep 13, 2019 | 41.15 | 41.34 | 40.98 | 41.03 | 588,564 | -0.05(-0.13%) |
Sep 12, 2019 | 40.81 | 41.19 | 40.64 | 41.09 | 765,859 | +0.31(+0.76%) |
Sep 11, 2019 | 40.81 | 41.13 | 40.56 | 40.78 | 678,789 | -0.02(-0.04%) |
Sep 10, 2019 | 40.62 | 40.81 | 40.04 | 40.80 | 623,669 | +0.17(+0.42%) |
Sep 09, 2019 | 39.80 | 40.72 | 39.60 | 40.62 | 747,113 | +1.10(+2.78%) |
Sep 06, 2019 | 39.42 | 39.84 | 39.35 | 39.53 | 594,629 | +0.07(+0.18%) |
Sep 05, 2019 | 39.45 | 39.64 | 39.25 | 39.45 | 769,374 | +0.36(+0.93%) |
Sep 04, 2019 | 38.88 | 39.21 | 38.77 | 39.09 | 474,004 | +0.54(+1.41%) |
Sep 03, 2019 | 38.45 | 38.87 | 38.38 | 38.55 | 691,528 | -0.04(-0.09%) |
Aug 30, 2019 | 38.59 | 38.65 | 38.20 | 38.58 | 567,941 | +0.21(+0.54%) |
Aug 29, 2019 | 38.75 | 38.89 | 38.37 | 38.38 | 343,307 | -0.03(-0.07%) |
Aug 28, 2019 | 38.43 | 38.75 | 38.21 | 38.40 | 520,148 | +0.03(+0.07%) |
Aug 27, 2019 | 38.91 | 38.91 | 38.07 | 38.38 | 1,134,212 | -0.30(-0.77%) |
Aug 26, 2019 | 38.79 | 38.90 | 38.49 | 38.67 | 538,345 | +0.07(+0.19%) |
Aug 23, 2019 | 39.38 | 39.78 | 38.48 | 38.60 | 624,294 | -0.94(-2.38%) |
Aug 22, 2019 | 39.94 | 39.97 | 39.38 | 39.54 | 489,037 | -0.34(-0.84%) |
Aug 21, 2019 | 40.42 | 40.47 | 39.45 | 39.88 | 653,136 | -0.38(-0.95%) |
Aug 20, 2019 | 41.25 | 41.25 | 40.25 | 40.26 | 543,180 | -1.04(-2.52%) |
Aug 19, 2019 | 40.64 | 41.39 | 40.52 | 41.30 | 882,548 | +1.17(+2.90%) |
Aug 16, 2019 | 39.94 | 40.50 | 39.86 | 40.14 | 564,871 | +0.42(+1.07%) |
Aug 15, 2019 | 40.13 | 40.19 | 39.67 | 39.71 | 674,913 | -0.22(-0.54%) |
Aug 14, 2019 | 40.27 | 40.34 | 39.84 | 39.93 | 740,383 | -0.83(-2.04%) |
Aug 13, 2019 | 40.73 | 41.28 | 40.34 | 40.76 | 554,763 | -0.06(-0.16%) |
Aug 12, 2019 | 41.13 | 41.51 | 40.50 | 40.83 | 600,434 | -0.61(-1.46%) |
Aug 09, 2019 | 41.27 | 41.58 | 40.86 | 41.43 | 881,850 | +0.18(+0.44%) |
Aug 08, 2019 | 39.92 | 41.55 | 39.28 | 41.25 | 1,086,176 | +2.67(+6.93%) |
Aug 07, 2019 | 38.51 | 38.69 | 38.00 | 38.58 | 661,939 | -0.23(-0.58%) |
Aug 06, 2019 | 38.10 | 38.87 | 37.79 | 38.80 | 575,936 | +0.95(+2.51%) |
Aug 05, 2019 | 38.41 | 38.43 | 37.65 | 37.85 | 480,713 | -0.98(-2.51%) |
Aug 02, 2019 | 39.05 | 39.05 | 38.63 | 38.83 | 651,562 | -0.28(-0.72%) |