Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.96 | 40.53 | 38.99 | 40.44 | 74,926 | +0.14(+0.36%) |
Jul 30, 2020 | 39.77 | 40.50 | 39.45 | 40.29 | 34,924 | +0.14(+0.36%) |
Jul 29, 2020 | 40.26 | 40.64 | 40.00 | 40.15 | 42,445 | -0.12(-0.29%) |
Jul 28, 2020 | 39.87 | 40.85 | 39.76 | 40.26 | 39,268 | +0.04(+0.09%) |
Jul 27, 2020 | 40.46 | 40.92 | 39.97 | 40.23 | 31,166 | -0.40(-0.98%) |
Jul 24, 2020 | 40.49 | 41.00 | 40.08 | 40.63 | 32,442 | -0.04(-0.09%) |
Jul 23, 2020 | 42.01 | 42.12 | 40.54 | 40.66 | 37,583 | -1.46(-3.46%) |
Jul 22, 2020 | 42.65 | 42.79 | 41.66 | 42.12 | 48,371 | -0.69(-1.61%) |
Jul 21, 2020 | 41.41 | 43.61 | 41.33 | 42.81 | 97,680 | +1.69(+4.10%) |
Jul 20, 2020 | 41.47 | 41.63 | 40.55 | 41.12 | 26,011 | -0.39(-0.94%) |
Jul 17, 2020 | 41.88 | 43.30 | 41.42 | 41.51 | 37,297 | -0.36(-0.87%) |
Jul 16, 2020 | 41.52 | 42.02 | 40.91 | 41.88 | 44,769 | +0.42(+1.01%) |
Jul 15, 2020 | 42.11 | 42.62 | 41.46 | 41.46 | 49,705 | +0.11(+0.26%) |
Jul 14, 2020 | 41.64 | 42.92 | 40.63 | 41.35 | 43,043 | -0.21(-0.50%) |
Jul 13, 2020 | 41.70 | 42.31 | 41.20 | 41.56 | 69,780 | +0.34(+0.81%) |
Jul 10, 2020 | 39.91 | 41.88 | 39.13 | 41.22 | 78,237 | +1.05(+2.62%) |
Jul 09, 2020 | 39.59 | 40.50 | 38.94 | 40.17 | 73,056 | +0.39(+0.98%) |
Jul 08, 2020 | 39.90 | 41.40 | 39.27 | 39.78 | 43,832 | -0.30(-0.75%) |
Jul 07, 2020 | 40.76 | 41.09 | 39.83 | 40.08 | 58,074 | -1.10(-2.66%) |
Jul 06, 2020 | 41.98 | 42.04 | 41.00 | 41.18 | 30,784 | +0.03(+0.07%) |
Jul 02, 2020 | 41.50 | 42.05 | 41.04 | 41.15 | 43,918 | +0.25(+0.62%) |
Jul 01, 2020 | 41.76 | 42.29 | 40.58 | 40.90 | 43,560 | -0.95(-2.27%) |
Jun 30, 2020 | 40.77 | 41.85 | 40.77 | 41.85 | 69,084 | +0.72(+1.76%) |
Jun 29, 2020 | 40.35 | 41.98 | 40.35 | 41.12 | 59,934 | +0.93(+2.32%) |
Jun 26, 2020 | 40.09 | 40.56 | 39.78 | 40.19 | 107,921 | -0.16(-0.40%) |
Jun 25, 2020 | 40.15 | 40.89 | 39.78 | 40.35 | 46,203 | +0.15(+0.36%) |
Jun 24, 2020 | 38.86 | 40.60 | 38.70 | 40.21 | 93,151 | +1.19(+3.04%) |
Jun 23, 2020 | 40.15 | 40.43 | 38.85 | 39.02 | 45,745 | -1.04(-2.60%) |
Jun 22, 2020 | 40.07 | 40.71 | 39.85 | 40.06 | 31,346 | -0.24(-0.58%) |
Jun 19, 2020 | 40.89 | 40.89 | 39.70 | 40.30 | 80,444 | -0.17(-0.43%) |
Jun 18, 2020 | 40.56 | 40.77 | 40.40 | 40.47 | 27,195 | -0.12(-0.29%) |
Jun 17, 2020 | 41.57 | 41.57 | 40.29 | 40.59 | 35,280 | -0.78(-1.88%) |
Jun 16, 2020 | 41.60 | 41.76 | 40.62 | 41.37 | 35,256 | +1.05(+2.61%) |
Jun 15, 2020 | 39.67 | 40.98 | 39.67 | 40.32 | 45,155 | -0.40(-0.98%) |
Jun 12, 2020 | 41.82 | 41.82 | 39.52 | 40.72 | 47,781 | +0.29(+0.72%) |
Jun 11, 2020 | 41.12 | 41.70 | 40.39 | 40.43 | 39,524 | -2.01(-4.74%) |
Jun 10, 2020 | 44.22 | 44.22 | 42.15 | 42.44 | 37,961 | -1.78(-4.02%) |
Jun 09, 2020 | 43.68 | 45.29 | 43.08 | 44.21 | 44,446 | +0.06(+0.14%) |
Jun 08, 2020 | 44.39 | 44.66 | 43.72 | 44.15 | 45,879 | +0.56(+1.29%) |
Jun 05, 2020 | 43.50 | 44.39 | 43.03 | 43.59 | 55,064 | +0.37(+0.86%) |
Jun 04, 2020 | 42.76 | 43.26 | 42.23 | 43.22 | 35,210 | +0.25(+0.59%) |
Jun 03, 2020 | 42.59 | 43.16 | 42.53 | 42.96 | 58,000 | +1.04(+2.49%) |
Jun 02, 2020 | 42.08 | 42.35 | 41.40 | 41.92 | 66,199 | +0.32(+0.76%) |
Jun 01, 2020 | 40.78 | 42.41 | 40.73 | 41.60 | 66,702 | +0.96(+2.36%) |
May 29, 2020 | 40.87 | 41.12 | 39.63 | 40.64 | 63,892 | -0.59(-1.43%) |
May 28, 2020 | 42.14 | 42.14 | 41.14 | 41.23 | 74,377 | -0.79(-1.88%) |
May 27, 2020 | 42.08 | 42.18 | 41.32 | 42.02 | 47,525 | +0.76(+1.84%) |
May 26, 2020 | 41.73 | 42.10 | 41.11 | 41.26 | 87,371 | +0.63(+1.54%) |
May 22, 2020 | 41.74 | 41.74 | 40.03 | 40.63 | 51,201 | -0.80(-1.92%) |
May 21, 2020 | 40.92 | 42.00 | 40.73 | 41.43 | 60,929 | +0.67(+1.65%) |
May 20, 2020 | 40.61 | 40.96 | 40.31 | 40.76 | 68,415 | +0.68(+1.70%) |
May 19, 2020 | 39.85 | 40.71 | 39.76 | 40.08 | 63,425 | +0.22(+0.55%) |
May 18, 2020 | 39.23 | 40.19 | 39.23 | 39.86 | 74,103 | +1.79(+4.71%) |
May 15, 2020 | 36.30 | 39.05 | 36.30 | 38.07 | 492,818 | +1.79(+4.95%) |
May 14, 2020 | 35.61 | 36.46 | 34.97 | 36.28 | 75,344 | -0.30(-0.82%) |
May 13, 2020 | 36.46 | 36.86 | 35.70 | 36.57 | 64,778 | -0.27(-0.73%) |
May 12, 2020 | 38.86 | 38.86 | 36.66 | 36.84 | 82,270 | -1.77(-4.58%) |
May 11, 2020 | 38.26 | 39.82 | 38.23 | 38.61 | 76,913 | -0.21(-0.53%) |
May 08, 2020 | 34.88 | 40.60 | 34.88 | 38.82 | 91,717 | +1.36(+3.64%) |
May 07, 2020 | 37.19 | 38.08 | 37.19 | 37.45 | 65,606 | +0.97(+2.66%) |
May 06, 2020 | 36.92 | 37.85 | 36.16 | 36.49 | 72,648 | -0.26(-0.71%) |
May 05, 2020 | 37.93 | 38.88 | 36.33 | 36.75 | 61,747 | -0.55(-1.47%) |
May 04, 2020 | 37.36 | 38.08 | 37.21 | 37.29 | 92,336 | -0.40(-1.07%) |
May 01, 2020 | 36.85 | 38.00 | 36.59 | 37.70 | 49,146 | +0.32(+0.86%) |
Apr 30, 2020 | 39.48 | 39.48 | 37.04 | 37.37 | 75,890 | -2.69(-6.72%) |
Apr 29, 2020 | 40.95 | 41.10 | 39.76 | 40.07 | 73,490 | +0.17(+0.43%) |
Apr 28, 2020 | 40.02 | 40.29 | 39.46 | 39.90 | 70,360 | +0.88(+2.25%) |
Apr 27, 2020 | 38.83 | 39.68 | 38.83 | 39.02 | 38,366 | +0.35(+0.91%) |
Apr 24, 2020 | 39.20 | 39.44 | 38.45 | 38.67 | 36,887 | -0.05(-0.14%) |
Apr 23, 2020 | 38.05 | 40.12 | 38.05 | 38.72 | 71,151 | +0.87(+2.30%) |
Apr 22, 2020 | 38.61 | 38.61 | 37.05 | 37.85 | 83,233 | +0.54(+1.44%) |
Apr 21, 2020 | 36.23 | 37.60 | 36.23 | 37.31 | 56,732 | +0.04(+0.10%) |
Apr 20, 2020 | 36.56 | 37.51 | 36.53 | 37.27 | 52,459 | +0.17(+0.46%) |
Apr 17, 2020 | 36.36 | 37.43 | 36.17 | 37.10 | 56,055 | +1.62(+4.58%) |
Apr 16, 2020 | 34.38 | 35.55 | 34.10 | 35.48 | 53,607 | +1.00(+2.89%) |
Apr 15, 2020 | 35.35 | 36.40 | 34.11 | 34.48 | 46,664 | -1.71(-4.73%) |
Apr 14, 2020 | 36.12 | 36.57 | 35.21 | 36.20 | 44,159 | +0.39(+1.08%) |
Apr 13, 2020 | 36.44 | 36.44 | 35.08 | 35.81 | 33,151 | -1.01(-2.75%) |
Apr 09, 2020 | 35.58 | 36.91 | 34.65 | 36.83 | 46,025 | +1.96(+5.61%) |
Apr 08, 2020 | 35.70 | 36.29 | 34.43 | 34.87 | 69,945 | -0.58(-1.64%) |
Apr 07, 2020 | 35.70 | 36.70 | 34.89 | 35.45 | 72,476 | +0.55(+1.57%) |
Apr 06, 2020 | 36.35 | 36.55 | 34.05 | 34.91 | 60,680 | -0.29(-0.82%) |
Apr 03, 2020 | 35.15 | 37.46 | 34.39 | 35.19 | 31,761 | -0.44(-1.23%) |
Apr 02, 2020 | 35.67 | 36.82 | 33.86 | 35.63 | 39,577 | +0.39(+1.12%) |
Apr 01, 2020 | 35.11 | 36.07 | 34.17 | 35.24 | 80,040 | -0.88(-2.43%) |
Mar 31, 2020 | 35.03 | 36.42 | 34.75 | 36.12 | 60,288 | +1.00(+2.84%) |
Mar 30, 2020 | 33.47 | 35.43 | 33.38 | 35.12 | 43,223 | +1.53(+4.57%) |
Mar 27, 2020 | 33.97 | 34.61 | 33.37 | 33.59 | 64,525 | -1.52(-4.32%) |
Mar 26, 2020 | 34.29 | 35.23 | 34.02 | 35.10 | 46,286 | +2.01(+6.07%) |
Mar 25, 2020 | 34.19 | 35.88 | 32.82 | 33.09 | 46,376 | -0.92(-2.69%) |
Mar 24, 2020 | 33.12 | 34.39 | 31.86 | 34.01 | 87,386 | +2.51(+7.98%) |
Mar 23, 2020 | 30.37 | 31.89 | 28.36 | 31.50 | 79,669 | +1.17(+3.85%) |
Mar 20, 2020 | 31.38 | 33.28 | 29.94 | 30.33 | 122,698 | -1.00(-3.18%) |
Mar 19, 2020 | 29.97 | 31.82 | 29.93 | 31.33 | 84,466 | +1.61(+5.40%) |
Mar 18, 2020 | 33.65 | 34.18 | 29.61 | 29.72 | 110,840 | -5.95(-16.68%) |
Mar 17, 2020 | 33.52 | 35.76 | 32.21 | 35.67 | 107,437 | +2.49(+7.52%) |
Mar 16, 2020 | 34.40 | 34.40 | 32.55 | 33.17 | 80,828 | -1.18(-3.45%) |
Mar 13, 2020 | 34.30 | 35.21 | 32.69 | 34.36 | 64,079 | +2.23(+6.93%) |
Mar 12, 2020 | 32.98 | 34.02 | 31.85 | 32.13 | 77,502 | -3.37(-9.50%) |
Mar 11, 2020 | 36.36 | 36.53 | 34.74 | 35.51 | 81,579 | -1.65(-4.44%) |
Mar 10, 2020 | 37.87 | 38.64 | 36.22 | 37.16 | 36,592 | +0.21(+0.56%) |
Mar 09, 2020 | 38.00 | 38.10 | 36.30 | 36.95 | 43,053 | -3.01(-7.52%) |
Mar 06, 2020 | 37.24 | 40.14 | 36.59 | 39.96 | 53,269 | +0.89(+2.27%) |
Mar 05, 2020 | 39.12 | 40.36 | 38.34 | 39.07 | 42,166 | -0.73(-1.83%) |
Mar 04, 2020 | 38.49 | 39.83 | 38.49 | 39.80 | 21,146 | +1.31(+3.40%) |
Mar 03, 2020 | 38.62 | 39.11 | 37.94 | 38.49 | 21,657 | -0.15(-0.39%) |
Mar 02, 2020 | 38.04 | 38.64 | 37.78 | 38.64 | 39,320 | +0.48(+1.27%) |
Feb 28, 2020 | 38.51 | 38.58 | 37.25 | 38.15 | 63,076 | -1.00(-2.54%) |
Feb 27, 2020 | 39.67 | 40.36 | 38.87 | 39.15 | 28,030 | -1.10(-2.74%) |
Feb 26, 2020 | 40.41 | 40.94 | 39.68 | 40.25 | 29,742 | -0.23(-0.58%) |
Feb 25, 2020 | 40.84 | 41.64 | 39.93 | 40.49 | 23,288 | -0.31(-0.75%) |
Feb 24, 2020 | 40.27 | 41.09 | 39.56 | 40.79 | 18,570 | -0.48(-1.17%) |
Feb 21, 2020 | 41.10 | 41.44 | 40.89 | 41.28 | 24,071 | +0.25(+0.61%) |
Feb 20, 2020 | 41.17 | 41.91 | 40.51 | 41.03 | 24,373 | -0.40(-0.97%) |
Feb 19, 2020 | 41.64 | 41.81 | 41.38 | 41.43 | 34,523 | -0.14(-0.34%) |
Feb 18, 2020 | 42.66 | 42.91 | 41.49 | 41.57 | 35,375 | -1.20(-2.81%) |
Feb 14, 2020 | 41.37 | 42.83 | 41.37 | 42.77 | 47,548 | +1.47(+3.55%) |
Feb 13, 2020 | 40.75 | 41.47 | 40.59 | 41.30 | 39,712 | +0.44(+1.09%) |
Feb 12, 2020 | 41.16 | 41.17 | 40.56 | 40.86 | 36,392 | -0.69(-1.67%) |
Feb 11, 2020 | 41.74 | 42.09 | 41.32 | 41.55 | 18,704 | -0.10(-0.24%) |
Feb 10, 2020 | 41.11 | 41.95 | 40.99 | 41.65 | 35,040 | +0.41(+0.99%) |
Feb 07, 2020 | 41.03 | 41.37 | 40.91 | 41.24 | 48,110 | +0.10(+0.24%) |
Feb 06, 2020 | 41.06 | 41.28 | 40.82 | 41.14 | 28,098 | +0.10(+0.24%) |
Feb 05, 2020 | 40.61 | 41.29 | 40.54 | 41.05 | 30,691 | +0.67(+1.65%) |
Feb 04, 2020 | 40.34 | 40.58 | 40.11 | 40.38 | 29,145 | +0.36(+0.89%) |
Feb 03, 2020 | 39.70 | 40.33 | 39.47 | 40.02 | 49,230 | +0.64(+1.63%) |
Jan 31, 2020 | 39.55 | 39.84 | 39.18 | 39.38 | 37,544 | -0.33(-0.83%) |
Jan 30, 2020 | 39.24 | 39.81 | 39.21 | 39.71 | 23,135 | +0.31(+0.79%) |
Jan 29, 2020 | 40.04 | 40.72 | 39.32 | 39.40 | 25,771 | -0.64(-1.60%) |
Jan 28, 2020 | 40.24 | 40.68 | 39.93 | 40.04 | 25,953 | +0.11(+0.27%) |
Jan 27, 2020 | 40.25 | 40.73 | 39.79 | 39.93 | 49,421 | -0.68(-1.66%) |
Jan 24, 2020 | 41.42 | 41.66 | 40.54 | 40.61 | 29,450 | -0.72(-1.74%) |
Jan 23, 2020 | 40.87 | 41.40 | 40.44 | 41.33 | 44,061 | +0.21(+0.52%) |
Jan 22, 2020 | 41.92 | 41.92 | 41.10 | 41.12 | 23,968 | -0.60(-1.43%) |
Jan 21, 2020 | 40.78 | 41.94 | 40.62 | 41.71 | 67,588 | +0.83(+2.02%) |
Jan 17, 2020 | 40.96 | 41.64 | 40.89 | 40.89 | 37,431 | -0.01(-0.02%) |
Jan 16, 2020 | 40.54 | 41.07 | 40.50 | 40.90 | 39,209 | +0.56(+1.39%) |
Jan 15, 2020 | 40.26 | 41.35 | 39.91 | 40.34 | 51,126 | +0.08(+0.20%) |
Jan 14, 2020 | 39.29 | 40.91 | 39.26 | 40.26 | 59,961 | +1.33(+3.43%) |
Jan 13, 2020 | 38.56 | 39.15 | 38.56 | 38.92 | 26,079 | +0.22(+0.57%) |
Jan 10, 2020 | 39.01 | 39.42 | 38.36 | 38.70 | 34,846 | -0.31(-0.80%) |
Jan 09, 2020 | 39.50 | 39.50 | 38.89 | 39.01 | 32,823 | -0.13(-0.34%) |
Jan 08, 2020 | 39.62 | 39.92 | 38.89 | 39.14 | 35,740 | -0.52(-1.32%) |
Jan 07, 2020 | 40.21 | 40.49 | 39.51 | 39.67 | 36,774 | -0.66(-1.63%) |
Jan 06, 2020 | 40.20 | 40.67 | 40.19 | 40.33 | 44,363 | -0.11(-0.26%) |
Jan 03, 2020 | 40.00 | 40.88 | 39.77 | 40.43 | 52,719 | +0.14(+0.35%) |
Jan 02, 2020 | 40.84 | 40.97 | 40.09 | 40.29 | 50,881 | -0.32(-0.79%) |
Dec 31, 2019 | 40.69 | 41.19 | 40.53 | 40.61 | 43,726 | -0.08(-0.20%) |
Dec 30, 2019 | 40.85 | 41.14 | 40.58 | 40.69 | 33,460 | -0.12(-0.28%) |
Dec 27, 2019 | 40.81 | 41.10 | 40.17 | 40.81 | 36,645 | +0.00(+0.00%) |
Dec 26, 2019 | 41.15 | 41.63 | 40.50 | 40.81 | 42,133 | -0.44(-1.06%) |
Dec 24, 2019 | 41.59 | 41.59 | 40.86 | 41.24 | 33,497 | +0.08(+0.19%) |
Dec 23, 2019 | 41.86 | 42.10 | 40.92 | 41.16 | 63,200 | -0.70(-1.68%) |
Dec 20, 2019 | 42.00 | 42.72 | 41.59 | 41.87 | 273,151 | +0.01(+0.02%) |
Dec 19, 2019 | 42.31 | 42.64 | 41.63 | 41.86 | 39,893 | -0.50(-1.18%) |
Dec 18, 2019 | 42.19 | 42.84 | 41.81 | 42.35 | 47,151 | +0.28(+0.66%) |
Dec 17, 2019 | 41.77 | 42.38 | 41.64 | 42.08 | 52,341 | +0.43(+1.03%) |
Dec 16, 2019 | 41.79 | 42.16 | 41.35 | 41.65 | 46,086 | +0.03(+0.06%) |
Dec 13, 2019 | 41.80 | 41.92 | 41.14 | 41.63 | 42,265 | +0.19(+0.45%) |
Dec 12, 2019 | 41.06 | 42.19 | 41.06 | 41.44 | 44,150 | +0.14(+0.34%) |
Dec 11, 2019 | 41.59 | 41.95 | 41.19 | 41.30 | 32,309 | -0.22(-0.54%) |
Dec 10, 2019 | 41.36 | 42.07 | 41.14 | 41.52 | 54,069 | +0.07(+0.17%) |
Dec 09, 2019 | 40.79 | 41.69 | 40.58 | 41.45 | 52,096 | +0.58(+1.42%) |
Dec 06, 2019 | 40.57 | 41.13 | 40.50 | 40.87 | 44,063 | +0.42(+1.03%) |
Dec 05, 2019 | 40.90 | 41.18 | 40.31 | 40.45 | 37,986 | -0.36(-0.89%) |
Dec 04, 2019 | 40.69 | 41.35 | 40.58 | 40.82 | 44,001 | +0.01(+0.02%) |
Dec 03, 2019 | 40.94 | 40.94 | 40.30 | 40.81 | 45,601 | +0.03(+0.07%) |
Dec 02, 2019 | 41.15 | 41.46 | 40.64 | 40.78 | 49,630 | -0.41(-0.99%) |
Nov 29, 2019 | 41.06 | 41.51 | 40.89 | 41.19 | 21,357 | +0.20(+0.48%) |
Nov 27, 2019 | 41.23 | 41.76 | 40.88 | 40.99 | 39,342 | -0.20(-0.48%) |
Nov 26, 2019 | 40.68 | 41.59 | 40.68 | 41.19 | 59,154 | +0.43(+1.05%) |
Nov 25, 2019 | 39.80 | 41.05 | 39.80 | 40.76 | 64,345 | +0.97(+2.44%) |
Nov 22, 2019 | 39.61 | 40.04 | 39.41 | 39.79 | 43,839 | +0.12(+0.31%) |
Nov 21, 2019 | 39.67 | 39.90 | 39.50 | 39.67 | 34,068 | -0.38(-0.96%) |
Nov 20, 2019 | 40.01 | 40.80 | 40.01 | 40.05 | 62,658 | -0.09(-0.22%) |
Nov 19, 2019 | 39.82 | 40.40 | 39.82 | 40.14 | 79,031 | +0.31(+0.78%) |
Nov 18, 2019 | 39.70 | 40.15 | 39.52 | 39.83 | 69,542 | +0.09(+0.22%) |
Nov 15, 2019 | 40.12 | 40.32 | 39.61 | 39.74 | 67,107 | -0.18(-0.45%) |
Nov 14, 2019 | 39.69 | 40.34 | 39.57 | 39.92 | 34,878 | +0.19(+0.47%) |
Nov 13, 2019 | 39.72 | 40.09 | 39.68 | 39.73 | 32,979 | -0.13(-0.33%) |
Nov 12, 2019 | 39.78 | 40.02 | 39.39 | 39.86 | 49,363 | +0.19(+0.47%) |
Nov 11, 2019 | 39.36 | 39.68 | 39.31 | 39.68 | 49,196 | +0.31(+0.78%) |
Nov 08, 2019 | 39.08 | 39.39 | 38.93 | 39.37 | 77,575 | +0.39(+1.00%) |
Nov 07, 2019 | 40.55 | 40.61 | 38.70 | 38.98 | 48,716 | -1.53(-3.79%) |
Nov 06, 2019 | 39.53 | 41.33 | 39.30 | 40.51 | 95,194 | +2.68(+7.08%) |
Nov 05, 2019 | 37.83 | 38.39 | 37.68 | 37.83 | 77,282 | +0.05(+0.14%) |
Nov 04, 2019 | 37.39 | 37.80 | 37.39 | 37.78 | 92,235 | +0.42(+1.13%) |
Nov 01, 2019 | 37.29 | 37.65 | 37.03 | 37.36 | 56,934 | +0.28(+0.76%) |
Oct 31, 2019 | 37.03 | 37.67 | 36.82 | 37.08 | 74,179 | +0.11(+0.29%) |
Oct 30, 2019 | 37.01 | 37.16 | 36.77 | 36.97 | 52,068 | -0.04(-0.10%) |
Oct 29, 2019 | 35.99 | 37.09 | 35.97 | 37.01 | 57,123 | +1.00(+2.77%) |
Oct 28, 2019 | 35.50 | 36.23 | 35.45 | 36.01 | 63,554 | +0.59(+1.67%) |
Oct 25, 2019 | 36.50 | 36.50 | 35.28 | 35.42 | 69,296 | -1.11(-3.04%) |
Oct 24, 2019 | 36.46 | 36.72 | 36.32 | 36.53 | 37,620 | -0.01(-0.02%) |
Oct 23, 2019 | 36.19 | 36.84 | 36.19 | 36.54 | 65,748 | +0.20(+0.56%) |
Oct 22, 2019 | 36.57 | 36.86 | 36.08 | 36.34 | 58,193 | -0.49(-1.34%) |
Oct 21, 2019 | 36.56 | 37.20 | 36.56 | 36.83 | 70,057 | +0.25(+0.67%) |
Oct 18, 2019 | 36.34 | 36.71 | 36.03 | 36.58 | 32,096 | +0.06(+0.17%) |
Oct 17, 2019 | 36.34 | 36.80 | 36.22 | 36.52 | 72,987 | +0.15(+0.41%) |
Oct 16, 2019 | 35.90 | 36.59 | 35.90 | 36.37 | 57,063 | +0.21(+0.59%) |
Oct 15, 2019 | 35.95 | 36.22 | 35.93 | 36.16 | 66,702 | +0.22(+0.61%) |
Oct 14, 2019 | 35.61 | 36.08 | 35.53 | 35.94 | 42,858 | +0.26(+0.72%) |
Oct 11, 2019 | 36.03 | 36.46 | 35.68 | 35.68 | 38,447 | +0.01(+0.02%) |
Oct 10, 2019 | 35.71 | 35.89 | 35.28 | 35.67 | 43,397 | -0.04(-0.10%) |
Oct 09, 2019 | 36.58 | 36.58 | 35.67 | 35.71 | 25,796 | -0.58(-1.60%) |
Oct 08, 2019 | 37.09 | 37.25 | 36.24 | 36.29 | 36,687 | -1.05(-2.81%) |
Oct 07, 2019 | 37.31 | 37.68 | 37.18 | 37.34 | 39,301 | +0.18(+0.47%) |
Oct 04, 2019 | 36.98 | 37.45 | 36.86 | 37.16 | 29,034 | +0.13(+0.36%) |
Oct 03, 2019 | 36.65 | 37.31 | 36.51 | 37.03 | 65,965 | +0.34(+0.94%) |
Oct 02, 2019 | 37.57 | 37.57 | 36.60 | 36.69 | 42,783 | -0.93(-2.46%) |
Oct 01, 2019 | 37.18 | 38.08 | 37.18 | 37.61 | 80,093 | +0.55(+1.47%) |
Sep 30, 2019 | 38.09 | 38.57 | 37.01 | 37.07 | 57,019 | -0.96(-2.53%) |
Sep 27, 2019 | 38.38 | 38.50 | 37.93 | 38.03 | 46,046 | -0.19(-0.48%) |
Sep 26, 2019 | 37.95 | 38.55 | 37.86 | 38.21 | 72,871 | +0.46(+1.21%) |
Sep 25, 2019 | 37.87 | 38.20 | 37.62 | 37.76 | 72,203 | -0.13(-0.35%) |
Sep 24, 2019 | 37.16 | 38.46 | 37.16 | 37.89 | 62,958 | +0.68(+1.82%) |
Sep 23, 2019 | 36.78 | 37.47 | 36.78 | 37.21 | 142,349 | +0.09(+0.24%) |
Sep 20, 2019 | 37.03 | 37.60 | 36.61 | 37.12 | 146,418 | +0.06(+0.17%) |
Sep 19, 2019 | 37.04 | 37.39 | 36.93 | 37.06 | 50,560 | -0.14(-0.38%) |
Sep 18, 2019 | 37.53 | 37.83 | 36.59 | 37.20 | 69,599 | -0.52(-1.38%) |
Sep 17, 2019 | 37.72 | 38.15 | 37.40 | 37.72 | 46,577 | +0.04(+0.09%) |
Sep 16, 2019 | 37.69 | 38.35 | 37.39 | 37.68 | 53,715 | -0.19(-0.49%) |
Sep 13, 2019 | 37.97 | 38.28 | 37.42 | 37.87 | 84,720 | +0.12(+0.33%) |
Sep 12, 2019 | 37.99 | 38.51 | 37.23 | 37.75 | 82,696 | -0.41(-1.09%) |
Sep 11, 2019 | 37.46 | 38.24 | 37.10 | 38.16 | 103,264 | +0.90(+2.41%) |
Sep 10, 2019 | 37.17 | 37.59 | 36.99 | 37.26 | 53,599 | +0.10(+0.26%) |
Sep 09, 2019 | 36.55 | 37.38 | 36.40 | 37.16 | 94,335 | +0.81(+2.23%) |
Sep 06, 2019 | 35.55 | 36.62 | 35.44 | 36.35 | 212,993 | +0.74(+2.08%) |
Sep 05, 2019 | 36.19 | 36.75 | 35.44 | 35.61 | 66,246 | -0.35(-0.98%) |
Sep 04, 2019 | 36.56 | 36.56 | 35.60 | 35.97 | 101,713 | -0.36(-1.00%) |
Sep 03, 2019 | 34.93 | 36.89 | 34.36 | 36.33 | 116,100 | +1.97(+5.72%) |
Aug 30, 2019 | 33.60 | 34.48 | 33.06 | 34.36 | 171,029 | +0.69(+2.04%) |
Aug 29, 2019 | 33.91 | 34.14 | 32.66 | 33.67 | 164,524 | -0.03(-0.08%) |
Aug 28, 2019 | 35.21 | 35.87 | 33.60 | 33.70 | 203,814 | -1.64(-4.64%) |
Aug 27, 2019 | 36.71 | 36.97 | 35.28 | 35.34 | 85,381 | -1.23(-3.38%) |
Aug 26, 2019 | 36.38 | 36.66 | 36.19 | 36.57 | 51,958 | +0.32(+0.88%) |
Aug 23, 2019 | 36.50 | 37.03 | 36.17 | 36.26 | 56,026 | -0.26(-0.70%) |
Aug 22, 2019 | 36.86 | 36.94 | 36.37 | 36.51 | 51,094 | -0.24(-0.65%) |
Aug 21, 2019 | 36.29 | 36.97 | 36.20 | 36.75 | 78,489 | -0.04(-0.10%) |
Aug 20, 2019 | 37.28 | 37.51 | 36.66 | 36.79 | 47,283 | -0.37(-1.00%) |
Aug 19, 2019 | 37.23 | 37.83 | 37.12 | 37.16 | 40,052 | +0.23(+0.62%) |
Aug 16, 2019 | 36.19 | 37.17 | 35.88 | 36.93 | 78,596 | +0.76(+2.10%) |
Aug 15, 2019 | 35.91 | 36.50 | 35.43 | 36.17 | 91,274 | +0.34(+0.94%) |
Aug 14, 2019 | 36.46 | 36.80 | 35.45 | 35.83 | 53,444 | -0.90(-2.45%) |
Aug 13, 2019 | 36.67 | 36.98 | 36.42 | 36.73 | 65,359 | +0.76(+2.11%) |
Aug 12, 2019 | 35.69 | 37.02 | 35.40 | 35.97 | 48,104 | +0.16(+0.44%) |
Aug 09, 2019 | 35.98 | 36.16 | 35.03 | 35.82 | 76,163 | -0.17(-0.49%) |
Aug 08, 2019 | 35.74 | 37.17 | 34.67 | 35.99 | 132,659 | +0.19(+0.54%) |
Aug 07, 2019 | 35.84 | 37.36 | 34.85 | 35.80 | 178,613 | +0.76(+2.17%) |
Aug 06, 2019 | 34.79 | 35.45 | 34.19 | 35.04 | 116,811 | +0.39(+1.13%) |
Aug 05, 2019 | 34.69 | 35.50 | 34.36 | 34.65 | 34,534 | -0.69(-1.95%) |
Aug 02, 2019 | 34.85 | 35.51 | 34.58 | 35.34 | 36,649 | +0.49(+1.40%) |