Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.01 | 42.01 | 39.93 | 41.69 | 451,593 | +0.13(+0.31%) |
Jul 30, 2020 | 41.72 | 41.97 | 41.29 | 41.56 | 206,557 | -0.90(-2.12%) |
Jul 29, 2020 | 41.91 | 42.54 | 41.47 | 42.46 | 210,152 | +1.00(+2.41%) |
Jul 28, 2020 | 41.30 | 41.94 | 41.21 | 41.46 | 262,133 | -0.14(-0.33%) |
Jul 27, 2020 | 41.02 | 41.69 | 40.64 | 41.60 | 118,014 | +0.52(+1.27%) |
Jul 24, 2020 | 42.02 | 42.18 | 41.00 | 41.08 | 176,221 | -1.06(-2.51%) |
Jul 23, 2020 | 42.26 | 42.69 | 41.83 | 42.13 | 203,103 | -0.47(-1.11%) |
Jul 22, 2020 | 42.38 | 43.26 | 42.22 | 42.61 | 243,278 | -0.14(-0.32%) |
Jul 21, 2020 | 42.29 | 43.44 | 42.16 | 42.74 | 172,014 | +0.85(+2.03%) |
Jul 20, 2020 | 41.89 | 42.42 | 41.47 | 41.90 | 162,142 | -0.41(-0.98%) |
Jul 17, 2020 | 42.77 | 43.09 | 41.91 | 42.31 | 190,906 | -0.42(-0.99%) |
Jul 16, 2020 | 41.93 | 43.43 | 41.85 | 42.73 | 303,066 | +0.52(+1.24%) |
Jul 15, 2020 | 41.98 | 42.80 | 41.40 | 42.21 | 314,807 | +1.36(+3.34%) |
Jul 14, 2020 | 39.43 | 40.85 | 39.16 | 40.85 | 207,010 | +1.45(+3.68%) |
Jul 13, 2020 | 38.92 | 40.50 | 38.27 | 39.40 | 293,308 | +0.95(+2.46%) |
Jul 10, 2020 | 37.29 | 38.48 | 36.99 | 38.45 | 177,152 | +1.31(+3.53%) |
Jul 09, 2020 | 38.44 | 38.98 | 36.73 | 37.14 | 308,834 | -1.66(-4.27%) |
Jul 08, 2020 | 39.15 | 39.27 | 37.50 | 38.80 | 274,953 | -0.52(-1.33%) |
Jul 07, 2020 | 40.20 | 40.44 | 39.12 | 39.32 | 233,841 | -1.31(-3.23%) |
Jul 06, 2020 | 41.52 | 41.71 | 40.20 | 40.63 | 126,182 | -0.14(-0.34%) |
Jul 02, 2020 | 41.44 | 41.94 | 40.56 | 40.77 | 193,174 | +0.24(+0.58%) |
Jul 01, 2020 | 41.71 | 42.07 | 40.45 | 40.53 | 181,129 | -1.08(-2.61%) |
Jun 30, 2020 | 40.56 | 41.91 | 40.56 | 41.62 | 253,923 | +0.58(+1.42%) |
Jun 29, 2020 | 39.23 | 41.46 | 39.23 | 41.03 | 203,172 | +2.17(+5.58%) |
Jun 26, 2020 | 39.73 | 39.73 | 38.32 | 38.86 | 457,128 | -0.90(-2.26%) |
Jun 25, 2020 | 39.20 | 39.88 | 38.74 | 39.76 | 315,275 | +0.08(+0.20%) |
Jun 24, 2020 | 40.79 | 41.17 | 39.62 | 39.68 | 231,307 | -1.74(-4.19%) |
Jun 23, 2020 | 41.38 | 41.75 | 41.03 | 41.42 | 298,078 | +0.55(+1.35%) |
Jun 22, 2020 | 40.07 | 40.95 | 39.44 | 40.87 | 249,526 | +0.60(+1.49%) |
Jun 19, 2020 | 40.92 | 41.31 | 40.01 | 40.26 | 483,695 | -0.84(-2.04%) |
Jun 18, 2020 | 40.46 | 41.49 | 40.22 | 41.10 | 231,003 | +0.21(+0.51%) |
Jun 17, 2020 | 43.10 | 43.10 | 40.72 | 40.90 | 328,332 | -1.79(-4.18%) |
Jun 16, 2020 | 42.57 | 43.81 | 42.35 | 42.68 | 425,863 | +2.16(+5.33%) |
Jun 15, 2020 | 37.40 | 40.54 | 37.40 | 40.52 | 274,442 | +1.48(+3.79%) |
Jun 12, 2020 | 40.63 | 40.63 | 37.85 | 39.04 | 436,441 | +0.32(+0.81%) |
Jun 11, 2020 | 39.83 | 40.51 | 38.61 | 38.73 | 479,719 | -3.00(-7.19%) |
Jun 10, 2020 | 42.98 | 43.14 | 41.56 | 41.72 | 342,193 | -1.28(-2.98%) |
Jun 09, 2020 | 43.71 | 43.87 | 42.61 | 43.01 | 332,473 | -1.59(-3.56%) |
Jun 08, 2020 | 43.89 | 44.94 | 43.31 | 44.59 | 296,018 | +0.19(+0.42%) |
Jun 05, 2020 | 43.83 | 45.23 | 42.68 | 44.41 | 538,352 | +2.40(+5.70%) |
Jun 04, 2020 | 40.55 | 42.56 | 40.25 | 42.01 | 819,826 | +0.97(+2.35%) |
Jun 03, 2020 | 39.70 | 41.06 | 39.51 | 41.04 | 393,042 | +2.23(+5.74%) |
Jun 02, 2020 | 37.74 | 38.91 | 37.37 | 38.82 | 236,084 | +1.58(+4.24%) |
Jun 01, 2020 | 37.75 | 38.23 | 37.22 | 37.24 | 281,905 | -0.40(-1.07%) |
May 29, 2020 | 37.11 | 37.72 | 36.43 | 37.64 | 511,074 | -0.11(-0.29%) |
May 28, 2020 | 39.45 | 39.50 | 37.52 | 37.75 | 223,776 | -1.45(-3.70%) |
May 27, 2020 | 38.78 | 39.31 | 37.75 | 39.20 | 387,769 | +1.55(+4.11%) |
May 26, 2020 | 36.70 | 38.21 | 36.34 | 37.65 | 414,720 | +2.43(+6.89%) |
May 22, 2020 | 35.09 | 35.49 | 34.58 | 35.23 | 252,698 | +0.17(+0.48%) |
May 21, 2020 | 34.76 | 35.27 | 34.52 | 35.06 | 359,650 | +0.30(+0.85%) |
May 20, 2020 | 34.34 | 35.18 | 33.84 | 34.76 | 240,582 | +1.47(+4.41%) |
May 19, 2020 | 33.50 | 33.96 | 32.94 | 33.29 | 419,968 | -0.21(-0.62%) |
May 18, 2020 | 33.41 | 34.18 | 32.75 | 33.50 | 454,836 | +1.65(+5.17%) |
May 15, 2020 | 31.59 | 31.97 | 31.14 | 31.85 | 230,085 | +0.12(+0.37%) |
May 14, 2020 | 31.56 | 31.93 | 30.60 | 31.73 | 322,617 | -0.09(-0.28%) |
May 13, 2020 | 32.09 | 32.62 | 31.40 | 31.82 | 440,691 | -0.61(-1.89%) |
May 12, 2020 | 33.44 | 33.44 | 32.29 | 32.43 | 383,622 | -0.75(-2.26%) |
May 11, 2020 | 31.49 | 33.43 | 31.35 | 33.18 | 338,555 | +1.03(+3.19%) |
May 08, 2020 | 32.84 | 33.27 | 31.65 | 32.16 | 853,008 | +0.16(+0.49%) |
May 07, 2020 | 32.55 | 33.66 | 31.41 | 32.00 | 541,621 | -0.38(-1.19%) |
May 06, 2020 | 33.83 | 34.34 | 32.01 | 32.39 | 261,219 | -1.46(-4.31%) |
May 05, 2020 | 34.96 | 35.83 | 33.74 | 33.84 | 291,785 | -0.47(-1.38%) |
May 04, 2020 | 34.13 | 34.47 | 33.58 | 34.32 | 443,508 | -0.42(-1.22%) |
May 01, 2020 | 35.87 | 35.99 | 32.79 | 34.74 | 549,405 | -2.01(-5.47%) |
Apr 30, 2020 | 36.82 | 37.89 | 36.21 | 36.75 | 388,827 | -0.79(-2.10%) |
Apr 29, 2020 | 41.59 | 42.19 | 36.61 | 37.54 | 785,086 | -1.63(-4.15%) |
Apr 28, 2020 | 40.03 | 40.38 | 38.95 | 39.17 | 329,235 | +0.36(+0.91%) |
Apr 27, 2020 | 37.77 | 39.13 | 37.77 | 38.82 | 273,009 | +1.06(+2.79%) |
Apr 24, 2020 | 38.21 | 38.21 | 37.09 | 37.76 | 259,492 | -0.03(-0.08%) |
Apr 23, 2020 | 37.55 | 38.82 | 37.25 | 37.79 | 379,530 | +0.41(+1.11%) |
Apr 22, 2020 | 38.36 | 38.71 | 37.19 | 37.38 | 269,048 | +0.30(+0.80%) |
Apr 21, 2020 | 38.38 | 39.41 | 36.99 | 37.08 | 395,696 | -2.31(-5.86%) |
Apr 20, 2020 | 38.32 | 40.33 | 38.25 | 39.39 | 365,358 | -1.42(-3.48%) |
Apr 17, 2020 | 38.26 | 40.84 | 38.26 | 40.81 | 384,117 | +3.39(+9.07%) |
Apr 16, 2020 | 38.47 | 39.29 | 36.68 | 37.41 | 385,145 | -1.26(-3.26%) |
Apr 15, 2020 | 38.75 | 39.65 | 38.17 | 38.68 | 320,330 | -1.76(-4.34%) |
Apr 14, 2020 | 41.03 | 41.77 | 39.52 | 40.43 | 334,803 | +0.51(+1.28%) |
Apr 13, 2020 | 40.88 | 40.88 | 39.42 | 39.92 | 306,880 | -0.96(-2.34%) |
Apr 09, 2020 | 40.15 | 41.47 | 39.64 | 40.88 | 409,060 | +1.72(+4.40%) |
Apr 08, 2020 | 37.92 | 39.94 | 37.07 | 39.15 | 376,750 | +1.91(+5.13%) |
Apr 07, 2020 | 40.95 | 41.83 | 35.88 | 37.24 | 539,696 | -2.41(-6.09%) |
Apr 06, 2020 | 38.52 | 40.02 | 37.55 | 39.65 | 349,882 | +2.72(+7.36%) |
Apr 03, 2020 | 35.50 | 37.31 | 35.50 | 36.94 | 353,727 | +0.89(+2.46%) |
Apr 02, 2020 | 36.79 | 37.62 | 35.46 | 36.05 | 359,891 | -0.79(-2.14%) |
Apr 01, 2020 | 37.06 | 37.97 | 35.89 | 36.84 | 504,018 | -2.30(-5.89%) |
Mar 31, 2020 | 38.23 | 39.30 | 37.44 | 39.14 | 525,287 | +1.06(+2.79%) |
Mar 30, 2020 | 35.93 | 38.24 | 35.23 | 38.08 | 351,538 | +2.25(+6.27%) |
Mar 27, 2020 | 36.86 | 38.81 | 35.54 | 35.83 | 274,839 | -2.68(-6.96%) |
Mar 26, 2020 | 35.40 | 38.66 | 34.48 | 38.51 | 481,516 | +3.87(+11.17%) |
Mar 25, 2020 | 34.51 | 37.16 | 34.00 | 34.64 | 549,077 | -0.10(-0.28%) |
Mar 24, 2020 | 31.43 | 35.05 | 30.76 | 34.74 | 521,444 | +4.76(+15.87%) |
Mar 23, 2020 | 31.31 | 31.86 | 28.77 | 29.98 | 375,293 | -0.71(-2.31%) |
Mar 20, 2020 | 29.63 | 32.49 | 28.95 | 30.69 | 771,214 | +0.81(+2.70%) |
Mar 19, 2020 | 30.06 | 31.62 | 27.72 | 29.88 | 484,524 | +0.21(+0.70%) |
Mar 18, 2020 | 33.50 | 34.22 | 28.39 | 29.68 | 387,991 | -6.75(-18.52%) |
Mar 17, 2020 | 33.32 | 36.49 | 30.74 | 36.42 | 464,686 | +3.82(+11.72%) |
Mar 16, 2020 | 31.96 | 35.25 | 31.96 | 32.60 | 310,880 | -4.02(-10.97%) |
Mar 13, 2020 | 33.91 | 36.62 | 33.51 | 36.62 | 451,804 | +4.19(+12.91%) |
Mar 12, 2020 | 34.46 | 35.58 | 32.23 | 32.43 | 438,080 | -4.05(-11.10%) |
Mar 11, 2020 | 36.95 | 37.14 | 35.88 | 36.48 | 290,250 | -1.60(-4.19%) |
Mar 10, 2020 | 36.62 | 38.34 | 36.12 | 38.08 | 344,191 | +1.88(+5.20%) |
Mar 09, 2020 | 35.68 | 38.48 | 35.68 | 36.20 | 338,290 | -4.65(-11.38%) |
Mar 06, 2020 | 41.31 | 42.29 | 39.60 | 40.85 | 282,453 | -1.86(-4.36%) |
Mar 05, 2020 | 42.19 | 43.30 | 41.94 | 42.71 | 323,230 | -0.43(-1.00%) |
Mar 04, 2020 | 42.51 | 43.14 | 41.55 | 43.14 | 457,967 | +1.30(+3.11%) |
Mar 03, 2020 | 43.38 | 44.17 | 40.96 | 41.84 | 447,381 | -1.39(-3.21%) |
Mar 02, 2020 | 42.35 | 43.37 | 40.94 | 43.23 | 412,909 | +0.92(+2.16%) |
Feb 28, 2020 | 40.57 | 42.54 | 39.94 | 42.31 | 758,929 | +0.40(+0.96%) |
Feb 27, 2020 | 38.71 | 43.56 | 37.64 | 41.91 | 662,938 | +3.07(+7.91%) |
Feb 26, 2020 | 40.57 | 40.92 | 38.84 | 38.84 | 285,843 | -1.57(-3.88%) |
Feb 25, 2020 | 42.92 | 42.92 | 40.22 | 40.40 | 285,185 | -2.30(-5.40%) |
Feb 24, 2020 | 42.34 | 42.96 | 41.92 | 42.71 | 222,958 | -1.01(-2.32%) |
Feb 21, 2020 | 44.86 | 44.91 | 43.53 | 43.72 | 167,929 | -1.19(-2.65%) |
Feb 20, 2020 | 43.97 | 45.41 | 43.90 | 44.91 | 295,913 | +0.83(+1.88%) |
Feb 19, 2020 | 46.11 | 46.11 | 43.89 | 44.09 | 389,687 | -1.86(-4.05%) |
Feb 18, 2020 | 46.12 | 46.45 | 45.63 | 45.95 | 150,830 | -0.33(-0.72%) |
Feb 14, 2020 | 47.01 | 47.01 | 46.04 | 46.28 | 244,380 | -0.67(-1.43%) |
Feb 13, 2020 | 46.21 | 47.13 | 46.08 | 46.95 | 256,705 | +0.90(+1.95%) |
Feb 12, 2020 | 46.06 | 46.14 | 45.39 | 46.06 | 199,332 | +0.36(+0.80%) |
Feb 11, 2020 | 45.63 | 46.42 | 45.49 | 45.69 | 178,321 | +0.47(+1.05%) |
Feb 10, 2020 | 44.34 | 45.23 | 44.19 | 45.22 | 164,974 | +0.66(+1.48%) |
Feb 07, 2020 | 45.11 | 45.11 | 44.35 | 44.56 | 136,251 | -0.48(-1.07%) |
Feb 06, 2020 | 46.08 | 46.10 | 45.01 | 45.04 | 208,867 | -0.92(-1.99%) |
Feb 05, 2020 | 44.56 | 46.16 | 44.32 | 45.96 | 315,638 | +2.00(+4.55%) |
Feb 04, 2020 | 43.85 | 44.13 | 43.12 | 43.96 | 465,596 | +0.74(+1.71%) |
Feb 03, 2020 | 43.27 | 43.86 | 43.06 | 43.22 | 268,103 | +0.13(+0.30%) |
Jan 31, 2020 | 43.80 | 44.31 | 43.03 | 43.09 | 393,729 | -1.04(-2.37%) |
Jan 30, 2020 | 43.65 | 44.18 | 43.30 | 44.14 | 184,191 | +0.05(+0.11%) |
Jan 29, 2020 | 44.47 | 44.57 | 43.85 | 44.09 | 347,467 | -0.38(-0.86%) |
Jan 28, 2020 | 44.27 | 44.80 | 43.97 | 44.47 | 326,657 | +0.64(+1.46%) |
Jan 27, 2020 | 43.37 | 44.45 | 43.33 | 43.83 | 407,133 | -0.27(-0.60%) |
Jan 24, 2020 | 44.80 | 44.93 | 43.54 | 44.10 | 218,287 | -0.84(-1.86%) |
Jan 23, 2020 | 44.61 | 45.12 | 43.78 | 44.93 | 270,030 | +0.17(+0.37%) |
Jan 22, 2020 | 45.45 | 45.75 | 44.72 | 44.77 | 231,503 | -0.68(-1.50%) |
Jan 21, 2020 | 45.51 | 45.68 | 45.08 | 45.45 | 412,783 | -0.37(-0.82%) |
Jan 17, 2020 | 46.58 | 46.76 | 45.54 | 45.82 | 246,715 | -0.54(-1.17%) |
Jan 16, 2020 | 46.26 | 46.57 | 46.00 | 46.36 | 264,088 | +0.49(+1.07%) |
Jan 15, 2020 | 45.19 | 46.29 | 45.16 | 45.87 | 272,295 | +0.48(+1.06%) |
Jan 14, 2020 | 44.92 | 45.59 | 44.57 | 45.39 | 248,120 | +0.25(+0.55%) |
Jan 13, 2020 | 45.19 | 45.39 | 44.39 | 45.14 | 207,884 | +0.32(+0.72%) |
Jan 10, 2020 | 45.25 | 45.36 | 44.07 | 44.82 | 374,644 | -0.60(-1.32%) |
Jan 09, 2020 | 45.01 | 45.58 | 44.93 | 45.42 | 332,431 | +0.54(+1.21%) |
Jan 08, 2020 | 44.29 | 45.00 | 44.26 | 44.87 | 466,858 | +0.55(+1.24%) |
Jan 07, 2020 | 44.55 | 44.88 | 43.99 | 44.32 | 203,018 | -0.40(-0.90%) |
Jan 06, 2020 | 44.53 | 44.87 | 44.39 | 44.73 | 245,346 | -0.24(-0.53%) |
Jan 03, 2020 | 44.81 | 45.24 | 44.40 | 44.96 | 322,401 | -0.11(-0.24%) |
Jan 02, 2020 | 44.06 | 45.13 | 43.80 | 45.07 | 635,305 | +1.24(+2.83%) |
Dec 31, 2019 | 43.75 | 44.27 | 43.68 | 43.83 | 377,795 | -0.09(-0.20%) |
Dec 30, 2019 | 44.09 | 44.12 | 43.47 | 43.92 | 350,091 | -0.26(-0.58%) |
Dec 27, 2019 | 44.55 | 44.57 | 44.16 | 44.18 | 211,614 | -0.19(-0.42%) |
Dec 26, 2019 | 44.48 | 44.73 | 44.04 | 44.36 | 189,456 | -0.16(-0.35%) |
Dec 24, 2019 | 44.59 | 44.65 | 44.24 | 44.52 | 77,246 | +0.13(+0.29%) |
Dec 23, 2019 | 44.64 | 44.64 | 44.14 | 44.39 | 292,967 | -0.10(-0.22%) |
Dec 20, 2019 | 45.17 | 45.58 | 43.71 | 44.49 | 1,124,237 | -0.53(-1.18%) |
Dec 19, 2019 | 44.31 | 45.11 | 44.15 | 45.02 | 565,626 | +0.77(+1.73%) |
Dec 18, 2019 | 43.81 | 44.29 | 43.53 | 44.25 | 527,788 | +0.63(+1.44%) |
Dec 17, 2019 | 43.22 | 43.93 | 42.92 | 43.62 | 377,508 | +0.33(+0.77%) |
Dec 16, 2019 | 42.82 | 44.22 | 42.80 | 43.29 | 615,320 | +0.66(+1.55%) |
Dec 13, 2019 | 40.38 | 42.93 | 40.38 | 42.63 | 658,930 | +2.79(+7.01%) |
Dec 12, 2019 | 39.42 | 40.08 | 39.36 | 39.84 | 210,155 | +0.41(+1.05%) |
Dec 11, 2019 | 39.35 | 39.77 | 39.00 | 39.42 | 213,195 | +0.07(+0.17%) |
Dec 10, 2019 | 39.40 | 39.47 | 39.12 | 39.35 | 381,313 | -0.03(-0.07%) |
Dec 09, 2019 | 39.70 | 39.98 | 39.27 | 39.38 | 318,294 | -0.45(-1.14%) |
Dec 06, 2019 | 39.18 | 40.30 | 38.95 | 39.84 | 648,360 | +1.16(+3.00%) |
Dec 05, 2019 | 38.35 | 38.70 | 38.12 | 38.68 | 408,163 | +0.51(+1.34%) |
Dec 04, 2019 | 38.12 | 38.58 | 37.87 | 38.16 | 324,564 | +0.11(+0.28%) |
Dec 03, 2019 | 37.88 | 38.16 | 37.17 | 38.06 | 195,752 | -0.12(-0.31%) |
Dec 02, 2019 | 38.67 | 38.68 | 38.10 | 38.17 | 230,622 | -0.40(-1.05%) |
Nov 29, 2019 | 38.67 | 38.76 | 38.33 | 38.58 | 221,473 | -0.23(-0.58%) |
Nov 27, 2019 | 39.01 | 39.28 | 38.66 | 38.80 | 140,466 | -0.08(-0.20%) |
Nov 26, 2019 | 38.39 | 39.02 | 38.37 | 38.88 | 369,093 | +0.57(+1.49%) |
Nov 25, 2019 | 37.66 | 38.97 | 37.44 | 38.31 | 334,906 | +0.65(+1.72%) |
Nov 22, 2019 | 37.86 | 37.95 | 37.51 | 37.66 | 214,358 | +0.06(+0.16%) |
Nov 21, 2019 | 37.89 | 37.89 | 37.38 | 37.60 | 305,124 | -0.20(-0.52%) |
Nov 20, 2019 | 37.45 | 38.00 | 37.42 | 37.80 | 537,819 | +0.21(+0.55%) |
Nov 19, 2019 | 37.77 | 37.82 | 37.52 | 37.59 | 243,803 | -0.07(-0.18%) |
Nov 18, 2019 | 37.52 | 37.89 | 37.18 | 37.66 | 254,136 | +0.06(+0.16%) |
Nov 15, 2019 | 37.69 | 37.78 | 37.47 | 37.60 | 153,679 | -0.07(-0.18%) |
Nov 14, 2019 | 37.28 | 37.87 | 36.73 | 37.67 | 211,573 | +0.26(+0.68%) |
Nov 13, 2019 | 37.46 | 37.62 | 36.81 | 37.42 | 150,428 | -0.30(-0.81%) |
Nov 12, 2019 | 38.01 | 38.10 | 37.50 | 37.72 | 164,515 | -0.28(-0.72%) |
Nov 11, 2019 | 38.04 | 38.21 | 37.85 | 38.00 | 198,801 | -0.25(-0.64%) |
Nov 08, 2019 | 38.03 | 38.54 | 37.80 | 38.24 | 176,040 | +0.19(+0.49%) |
Nov 07, 2019 | 38.84 | 38.95 | 37.70 | 38.06 | 342,302 | -0.42(-1.10%) |
Nov 06, 2019 | 39.51 | 39.51 | 38.44 | 38.48 | 492,190 | -1.03(-2.61%) |
Nov 05, 2019 | 38.73 | 39.64 | 38.65 | 39.51 | 428,116 | +0.92(+2.40%) |
Nov 04, 2019 | 37.77 | 38.79 | 37.29 | 38.59 | 826,196 | +1.32(+3.54%) |
Nov 01, 2019 | 37.94 | 38.32 | 36.84 | 37.27 | 355,129 | -0.52(-1.38%) |
Oct 31, 2019 | 36.30 | 37.86 | 35.12 | 37.79 | 708,000 | +0.98(+2.67%) |
Oct 30, 2019 | 36.48 | 37.08 | 36.25 | 36.81 | 358,762 | +0.40(+1.11%) |
Oct 29, 2019 | 35.50 | 36.50 | 35.49 | 36.40 | 301,997 | +0.73(+2.04%) |
Oct 28, 2019 | 35.42 | 35.78 | 35.09 | 35.67 | 302,645 | +0.39(+1.12%) |
Oct 25, 2019 | 34.66 | 35.60 | 34.46 | 35.28 | 163,741 | +0.53(+1.53%) |
Oct 24, 2019 | 35.04 | 35.17 | 34.45 | 34.75 | 236,847 | -0.34(-0.98%) |
Oct 23, 2019 | 35.24 | 35.64 | 34.96 | 35.09 | 289,860 | -0.15(-0.42%) |
Oct 22, 2019 | 34.09 | 35.31 | 33.82 | 35.24 | 424,858 | +1.21(+3.56%) |
Oct 21, 2019 | 33.13 | 35.11 | 32.81 | 34.03 | 710,935 | +1.24(+3.78%) |
Oct 18, 2019 | 33.19 | 33.52 | 32.69 | 32.79 | 654,763 | -0.55(-1.65%) |
Oct 17, 2019 | 33.15 | 33.65 | 32.85 | 33.34 | 1,594,097 | +0.20(+0.59%) |
Oct 16, 2019 | 32.91 | 33.44 | 32.87 | 33.15 | 260,639 | +0.24(+0.72%) |
Oct 15, 2019 | 32.93 | 33.35 | 32.62 | 32.91 | 266,668 | +0.08(+0.24%) |
Oct 14, 2019 | 32.33 | 32.97 | 31.99 | 32.83 | 242,634 | +0.35(+1.09%) |
Oct 11, 2019 | 32.96 | 33.63 | 32.43 | 32.48 | 344,863 | -0.13(-0.39%) |
Oct 10, 2019 | 32.25 | 32.81 | 32.25 | 32.61 | 436,878 | +0.51(+1.59%) |
Oct 09, 2019 | 32.31 | 32.48 | 31.98 | 32.09 | 198,548 | +0.11(+0.34%) |
Oct 08, 2019 | 32.36 | 32.62 | 31.90 | 31.99 | 249,859 | -0.78(-2.37%) |
Oct 07, 2019 | 33.18 | 33.18 | 32.62 | 32.76 | 368,350 | -0.53(-1.59%) |
Oct 04, 2019 | 33.00 | 33.35 | 32.90 | 33.29 | 363,503 | +0.27(+0.80%) |
Oct 03, 2019 | 32.64 | 33.28 | 32.34 | 33.03 | 256,387 | +0.19(+0.57%) |
Oct 02, 2019 | 33.16 | 33.17 | 32.36 | 32.84 | 380,841 | -0.31(-0.95%) |
Oct 01, 2019 | 33.84 | 33.96 | 32.94 | 33.16 | 276,299 | -0.45(-1.34%) |
Sep 30, 2019 | 33.49 | 33.98 | 33.14 | 33.61 | 461,721 | +0.16(+0.47%) |
Sep 27, 2019 | 33.60 | 33.94 | 33.39 | 33.45 | 217,735 | -0.04(-0.12%) |
Sep 26, 2019 | 33.80 | 33.85 | 33.17 | 33.49 | 109,327 | -0.37(-1.10%) |
Sep 25, 2019 | 33.25 | 34.14 | 33.12 | 33.86 | 206,216 | +0.65(+1.95%) |
Sep 24, 2019 | 33.85 | 34.03 | 33.13 | 33.21 | 502,224 | -0.68(-2.00%) |
Sep 23, 2019 | 33.49 | 34.33 | 33.37 | 33.89 | 490,439 | +0.15(+0.44%) |
Sep 20, 2019 | 33.83 | 34.03 | 33.48 | 33.74 | 659,517 | +0.10(+0.29%) |
Sep 19, 2019 | 34.24 | 34.43 | 33.65 | 33.65 | 453,401 | -0.47(-1.38%) |
Sep 18, 2019 | 33.89 | 34.18 | 33.42 | 34.12 | 425,205 | +0.13(+0.38%) |
Sep 17, 2019 | 33.82 | 34.12 | 33.46 | 33.99 | 257,909 | -0.04(-0.12%) |
Sep 16, 2019 | 34.14 | 34.38 | 33.85 | 34.03 | 217,622 | -0.28(-0.83%) |
Sep 13, 2019 | 33.89 | 34.49 | 33.86 | 34.31 | 731,078 | +0.43(+1.28%) |
Sep 12, 2019 | 33.97 | 34.21 | 33.28 | 33.88 | 503,944 | -0.19(-0.55%) |
Sep 11, 2019 | 33.94 | 34.18 | 33.72 | 34.07 | 542,034 | +0.16(+0.46%) |
Sep 10, 2019 | 33.89 | 34.43 | 33.67 | 33.91 | 708,488 | +0.08(+0.23%) |
Sep 09, 2019 | 33.37 | 33.93 | 33.31 | 33.83 | 332,562 | +0.60(+1.80%) |
Sep 06, 2019 | 33.35 | 33.35 | 32.91 | 33.23 | 217,022 | -0.07(-0.21%) |
Sep 05, 2019 | 33.18 | 33.71 | 33.16 | 33.30 | 456,989 | +0.47(+1.44%) |
Sep 04, 2019 | 31.85 | 32.94 | 31.85 | 32.83 | 343,029 | +1.36(+4.31%) |
Sep 03, 2019 | 31.52 | 31.79 | 31.06 | 31.48 | 579,250 | -0.44(-1.39%) |
Aug 30, 2019 | 31.61 | 32.26 | 31.32 | 31.92 | 245,626 | +0.47(+1.50%) |
Aug 29, 2019 | 31.31 | 31.70 | 31.10 | 31.45 | 207,230 | +0.49(+1.59%) |
Aug 28, 2019 | 30.45 | 31.17 | 30.17 | 30.95 | 177,572 | +0.32(+1.06%) |
Aug 27, 2019 | 31.69 | 31.69 | 30.30 | 30.63 | 235,120 | -0.83(-2.62%) |
Aug 26, 2019 | 31.76 | 32.26 | 31.09 | 31.46 | 217,013 | +0.20(+0.63%) |
Aug 23, 2019 | 32.61 | 32.77 | 30.96 | 31.26 | 306,906 | -1.52(-4.64%) |
Aug 22, 2019 | 32.93 | 33.21 | 32.53 | 32.78 | 241,979 | -0.13(-0.39%) |
Aug 21, 2019 | 32.47 | 33.01 | 32.36 | 32.91 | 636,523 | +0.83(+2.57%) |
Aug 20, 2019 | 31.77 | 32.37 | 31.69 | 32.08 | 255,826 | +0.20(+0.62%) |
Aug 19, 2019 | 31.98 | 32.84 | 31.70 | 31.89 | 257,724 | +0.42(+1.34%) |
Aug 16, 2019 | 30.70 | 31.85 | 30.70 | 31.47 | 395,669 | +1.00(+3.29%) |
Aug 15, 2019 | 31.26 | 31.56 | 30.18 | 30.46 | 305,474 | -0.75(-2.39%) |
Aug 14, 2019 | 31.74 | 31.93 | 30.79 | 31.21 | 395,051 | -1.13(-3.49%) |
Aug 13, 2019 | 31.79 | 33.13 | 31.79 | 32.34 | 380,816 | +0.19(+0.58%) |
Aug 12, 2019 | 32.30 | 32.50 | 31.82 | 32.15 | 502,891 | -0.37(-1.15%) |
Aug 09, 2019 | 33.43 | 33.43 | 32.22 | 32.53 | 357,701 | -0.90(-2.70%) |
Aug 08, 2019 | 33.29 | 33.75 | 33.29 | 33.43 | 453,985 | +0.44(+1.34%) |
Aug 07, 2019 | 33.50 | 33.52 | 32.38 | 32.99 | 293,164 | -0.85(-2.53%) |
Aug 06, 2019 | 33.89 | 34.20 | 33.29 | 33.84 | 383,012 | +0.06(+0.17%) |
Aug 05, 2019 | 34.09 | 34.38 | 32.91 | 33.78 | 651,087 | -0.76(-2.19%) |
Aug 02, 2019 | 34.40 | 36.13 | 33.94 | 34.54 | 855,062 | -0.66(-1.87%) |