Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.70 | 43.22 | 41.91 | 42.19 | 126,700 | -0.61(-1.43%) |
Jul 30, 2020 | 42.37 | 43.64 | 41.73 | 42.80 | 89,176 | -0.14(-0.33%) |
Jul 29, 2020 | 41.84 | 43.55 | 41.62 | 42.94 | 145,314 | +1.18(+2.83%) |
Jul 28, 2020 | 42.09 | 42.45 | 41.38 | 41.76 | 101,989 | -0.56(-1.32%) |
Jul 27, 2020 | 41.27 | 42.56 | 41.24 | 42.32 | 58,319 | +1.02(+2.47%) |
Jul 24, 2020 | 41.18 | 41.87 | 40.59 | 41.30 | 129,700 | -0.41(-0.98%) |
Jul 23, 2020 | 41.33 | 42.34 | 40.74 | 41.71 | 130,076 | +0.36(+0.87%) |
Jul 22, 2020 | 42.31 | 43.04 | 41.21 | 41.35 | 103,493 | -1.39(-3.25%) |
Jul 21, 2020 | 42.96 | 43.73 | 41.92 | 42.74 | 166,132 | +0.16(+0.38%) |
Jul 20, 2020 | 43.75 | 44.25 | 42.40 | 42.58 | 176,876 | -1.43(-3.25%) |
Jul 17, 2020 | 43.48 | 45.08 | 43.23 | 44.01 | 106,800 | +0.40(+0.92%) |
Jul 16, 2020 | 44.38 | 45.07 | 43.19 | 43.61 | 48,090 | -1.12(-2.50%) |
Jul 15, 2020 | 43.08 | 45.17 | 42.40 | 44.73 | 192,322 | +2.54(+6.02%) |
Jul 14, 2020 | 42.44 | 42.76 | 40.78 | 42.19 | 175,441 | -0.27(-0.64%) |
Jul 13, 2020 | 42.95 | 44.00 | 42.34 | 42.46 | 84,632 | -0.15(-0.35%) |
Jul 10, 2020 | 42.19 | 43.33 | 41.68 | 42.61 | 111,400 | +0.32(+0.76%) |
Jul 09, 2020 | 42.56 | 43.15 | 41.35 | 42.29 | 83,237 | -0.41(-0.96%) |
Jul 08, 2020 | 40.73 | 42.88 | 40.40 | 42.70 | 147,968 | +1.91(+4.68%) |
Jul 07, 2020 | 43.50 | 43.51 | 40.59 | 40.79 | 106,037 | -2.96(-6.77%) |
Jul 06, 2020 | 44.96 | 45.20 | 43.54 | 43.75 | 153,337 | -0.36(-0.82%) |
Jul 02, 2020 | 44.69 | 45.10 | 43.46 | 44.11 | 125,600 | +0.01(+0.02%) |
Jul 01, 2020 | 43.78 | 44.68 | 43.68 | 44.10 | 109,484 | +0.34(+0.78%) |
Jun 30, 2020 | 43.65 | 44.32 | 41.66 | 43.76 | 182,742 | +0.09(+0.21%) |
Jun 29, 2020 | 41.29 | 43.90 | 39.98 | 43.67 | 256,446 | +2.87(+7.03%) |
Jun 26, 2020 | 44.00 | 44.34 | 40.38 | 40.80 | 592,100 | -3.28(-7.44%) |
Jun 25, 2020 | 44.93 | 45.36 | 43.56 | 44.08 | 213,688 | -0.67(-1.50%) |
Jun 24, 2020 | 45.35 | 45.66 | 43.92 | 44.75 | 151,380 | -0.63(-1.39%) |
Jun 23, 2020 | 46.20 | 47.12 | 44.99 | 45.38 | 145,459 | +0.11(+0.24%) |
Jun 22, 2020 | 46.54 | 47.29 | 43.85 | 45.27 | 246,787 | -1.06(-2.29%) |
Jun 19, 2020 | 47.39 | 47.49 | 46.10 | 46.33 | 565,600 | -0.34(-0.73%) |
Jun 18, 2020 | 46.87 | 47.90 | 45.35 | 46.67 | 946,803 | -3.00(-6.04%) |
Jun 17, 2020 | 50.55 | 51.30 | 49.28 | 49.67 | 104,803 | -0.53(-1.06%) |
Jun 16, 2020 | 49.57 | 50.42 | 48.50 | 50.20 | 148,343 | +1.71(+3.53%) |
Jun 15, 2020 | 46.76 | 49.18 | 46.67 | 48.49 | 119,477 | +0.87(+1.83%) |
Jun 12, 2020 | 47.37 | 48.93 | 45.77 | 47.62 | 90,200 | +1.66(+3.61%) |
Jun 11, 2020 | 48.20 | 48.20 | 45.80 | 45.96 | 128,030 | -2.67(-5.49%) |
Jun 10, 2020 | 47.93 | 49.08 | 47.93 | 48.63 | 58,531 | +0.58(+1.21%) |
Jun 09, 2020 | 49.73 | 50.31 | 47.80 | 48.05 | 62,039 | -2.14(-4.26%) |
Jun 08, 2020 | 49.42 | 50.72 | 48.50 | 50.19 | 129,040 | +1.93(+4.00%) |
Jun 05, 2020 | 48.40 | 49.31 | 47.36 | 48.26 | 171,200 | +0.90(+1.90%) |
Jun 04, 2020 | 46.41 | 48.69 | 45.98 | 47.36 | 68,501 | +0.49(+1.05%) |
Jun 03, 2020 | 47.47 | 48.43 | 45.91 | 46.87 | 70,894 | -0.10(-0.21%) |
Jun 02, 2020 | 46.33 | 47.25 | 45.33 | 46.97 | 58,533 | +0.67(+1.45%) |
Jun 01, 2020 | 45.87 | 47.31 | 45.60 | 46.30 | 79,778 | +0.17(+0.37%) |
May 29, 2020 | 46.16 | 46.83 | 45.31 | 46.13 | 56,400 | -0.23(-0.50%) |
May 28, 2020 | 46.55 | 48.01 | 45.50 | 46.36 | 144,003 | +0.44(+0.96%) |
May 27, 2020 | 46.01 | 47.00 | 42.85 | 45.92 | 106,004 | -0.06(-0.13%) |
May 26, 2020 | 47.50 | 47.66 | 45.70 | 45.98 | 66,553 | -0.77(-1.65%) |
May 22, 2020 | 46.55 | 47.34 | 46.15 | 46.75 | 32,800 | +0.11(+0.24%) |
May 21, 2020 | 46.27 | 47.06 | 45.21 | 46.64 | 55,137 | -0.04(-0.09%) |
May 20, 2020 | 47.46 | 47.70 | 46.40 | 46.68 | 45,922 | +0.15(+0.32%) |
May 19, 2020 | 47.43 | 48.41 | 46.38 | 46.53 | 54,919 | -0.77(-1.63%) |
May 18, 2020 | 48.01 | 49.49 | 46.87 | 47.30 | 67,640 | +1.04(+2.25%) |
May 15, 2020 | 42.95 | 46.42 | 42.95 | 46.26 | 135,800 | +3.25(+7.56%) |
May 14, 2020 | 42.19 | 44.27 | 40.98 | 43.01 | 100,319 | +0.22(+0.51%) |
May 13, 2020 | 44.79 | 45.60 | 42.63 | 42.79 | 101,237 | -2.93(-6.41%) |
May 12, 2020 | 45.59 | 46.22 | 44.64 | 45.72 | 105,343 | +0.06(+0.13%) |
May 11, 2020 | 44.51 | 46.20 | 44.43 | 45.66 | 96,377 | +0.54(+1.20%) |
May 08, 2020 | 46.03 | 46.31 | 44.65 | 45.12 | 78,400 | +0.11(+0.24%) |
May 07, 2020 | 45.36 | 49.20 | 44.69 | 45.01 | 120,047 | +0.75(+1.69%) |
May 06, 2020 | 44.73 | 45.28 | 42.91 | 44.26 | 170,632 | -1.80(-3.91%) |
May 05, 2020 | 43.02 | 47.34 | 43.02 | 46.06 | 92,772 | +3.01(+6.99%) |
May 04, 2020 | 43.83 | 45.02 | 42.33 | 43.05 | 88,420 | -1.42(-3.19%) |
May 01, 2020 | 47.59 | 47.59 | 42.90 | 44.47 | 92,500 | -4.38(-8.97%) |
Apr 30, 2020 | 47.51 | 49.98 | 47.23 | 48.85 | 107,375 | +0.28(+0.58%) |
Apr 29, 2020 | 46.91 | 49.92 | 46.62 | 48.57 | 123,147 | +2.81(+6.14%) |
Apr 28, 2020 | 45.82 | 46.79 | 44.45 | 45.76 | 66,130 | +0.93(+2.07%) |
Apr 27, 2020 | 43.12 | 45.25 | 41.95 | 44.83 | 139,271 | +2.33(+5.48%) |
Apr 24, 2020 | 42.71 | 42.71 | 40.60 | 42.50 | 80,500 | -0.32(-0.75%) |
Apr 23, 2020 | 42.57 | 43.49 | 42.27 | 42.82 | 66,085 | +0.62(+1.47%) |
Apr 22, 2020 | 42.99 | 42.99 | 41.09 | 42.20 | 107,772 | -0.13(-0.31%) |
Apr 21, 2020 | 42.62 | 43.23 | 41.51 | 42.33 | 86,789 | -1.54(-3.51%) |
Apr 20, 2020 | 44.23 | 44.25 | 43.49 | 43.87 | 103,420 | -0.62(-1.39%) |
Apr 17, 2020 | 43.11 | 45.00 | 42.04 | 44.49 | 152,700 | +2.39(+5.68%) |
Apr 16, 2020 | 43.46 | 44.33 | 41.18 | 42.10 | 68,149 | -0.91(-2.12%) |
Apr 15, 2020 | 43.10 | 43.72 | 42.00 | 43.01 | 77,177 | -1.39(-3.13%) |
Apr 14, 2020 | 43.35 | 44.64 | 42.36 | 44.40 | 55,990 | +1.97(+4.64%) |
Apr 13, 2020 | 42.71 | 43.05 | 40.83 | 42.43 | 55,080 | -0.51(-1.19%) |
Apr 09, 2020 | 42.35 | 42.99 | 41.03 | 42.94 | 66,400 | +1.52(+3.67%) |
Apr 08, 2020 | 43.81 | 43.83 | 40.34 | 41.42 | 138,160 | -2.43(-5.54%) |
Apr 07, 2020 | 41.84 | 44.03 | 40.97 | 43.85 | 184,862 | +2.63(+6.38%) |
Apr 06, 2020 | 37.07 | 41.29 | 37.07 | 41.22 | 87,454 | +5.15(+14.28%) |
Apr 03, 2020 | 36.48 | 37.93 | 34.69 | 36.07 | 78,500 | -0.86(-2.33%) |
Apr 02, 2020 | 37.69 | 38.09 | 35.21 | 36.93 | 96,793 | -0.70(-1.86%) |
Apr 01, 2020 | 38.04 | 39.90 | 37.26 | 37.63 | 93,892 | -2.01(-5.07%) |
Mar 31, 2020 | 40.32 | 40.32 | 37.42 | 39.64 | 124,943 | -0.70(-1.74%) |
Mar 30, 2020 | 36.02 | 40.67 | 35.48 | 40.34 | 150,903 | +4.09(+11.28%) |
Mar 27, 2020 | 35.32 | 37.99 | 34.83 | 36.25 | 132,600 | +0.00(+0.00%) |
Mar 26, 2020 | 35.56 | 37.49 | 34.87 | 36.25 | 203,706 | +1.00(+2.84%) |
Mar 25, 2020 | 36.19 | 36.79 | 34.04 | 35.25 | 246,004 | -0.90(-2.49%) |
Mar 24, 2020 | 36.98 | 38.92 | 35.44 | 36.15 | 260,136 | +0.21(+0.58%) |
Mar 23, 2020 | 38.26 | 38.94 | 34.71 | 35.94 | 307,384 | -1.87(-4.95%) |
Mar 20, 2020 | 38.35 | 39.70 | 36.52 | 37.81 | 283,900 | -0.26(-0.68%) |
Mar 19, 2020 | 36.02 | 39.41 | 35.52 | 38.07 | 141,093 | +1.88(+5.19%) |
Mar 18, 2020 | 36.00 | 36.90 | 34.33 | 36.19 | 251,844 | -2.02(-5.29%) |
Mar 17, 2020 | 34.18 | 38.27 | 34.13 | 38.21 | 153,793 | +4.57(+13.59%) |
Mar 16, 2020 | 34.08 | 34.90 | 32.55 | 33.64 | 252,680 | -2.75(-7.56%) |
Mar 13, 2020 | 35.21 | 36.39 | 32.21 | 36.39 | 218,900 | +2.20(+6.43%) |
Mar 12, 2020 | 37.50 | 37.50 | 32.92 | 34.19 | 290,120 | -5.56(-13.99%) |
Mar 11, 2020 | 42.00 | 42.12 | 39.20 | 39.75 | 215,137 | -2.25(-5.36%) |
Mar 10, 2020 | 43.78 | 44.63 | 40.55 | 42.00 | 160,549 | -0.81(-1.89%) |
Mar 09, 2020 | 42.51 | 44.64 | 40.88 | 42.81 | 134,064 | -1.69(-3.80%) |
Mar 06, 2020 | 44.61 | 46.81 | 43.00 | 44.50 | 178,200 | -0.83(-1.83%) |
Mar 05, 2020 | 41.98 | 46.71 | 41.98 | 45.33 | 192,329 | -0.48(-1.05%) |
Mar 04, 2020 | 45.54 | 46.64 | 44.64 | 45.81 | 73,967 | +0.98(+2.19%) |
Mar 03, 2020 | 47.27 | 48.00 | 44.35 | 44.83 | 252,641 | -2.57(-5.42%) |
Mar 02, 2020 | 46.50 | 49.34 | 45.84 | 47.40 | 158,332 | +0.98(+2.11%) |
Feb 28, 2020 | 47.43 | 47.82 | 46.00 | 46.42 | 232,300 | -2.31(-4.74%) |
Feb 27, 2020 | 48.15 | 49.80 | 46.99 | 48.73 | 115,461 | -0.09(-0.18%) |
Feb 26, 2020 | 48.03 | 50.28 | 48.03 | 48.82 | 137,649 | +0.90(+1.88%) |
Feb 25, 2020 | 48.69 | 49.13 | 47.05 | 47.92 | 133,973 | -0.51(-1.05%) |
Feb 24, 2020 | 46.91 | 48.66 | 46.00 | 48.43 | 93,429 | -0.18(-0.37%) |
Feb 21, 2020 | 48.87 | 49.06 | 48.16 | 48.61 | 101,900 | -0.39(-0.80%) |
Feb 20, 2020 | 48.76 | 49.38 | 48.07 | 49.00 | 95,454 | -0.04(-0.08%) |
Feb 19, 2020 | 48.38 | 50.49 | 48.12 | 49.04 | 73,690 | +0.78(+1.62%) |
Feb 18, 2020 | 48.05 | 48.95 | 47.70 | 48.26 | 89,132 | -0.03(-0.06%) |
Feb 14, 2020 | 48.33 | 49.19 | 47.80 | 48.29 | 141,900 | -0.08(-0.17%) |
Feb 13, 2020 | 47.62 | 48.61 | 47.37 | 48.37 | 111,818 | +0.56(+1.17%) |
Feb 12, 2020 | 48.21 | 48.46 | 47.48 | 47.81 | 140,960 | -0.11(-0.23%) |
Feb 11, 2020 | 48.40 | 48.80 | 47.10 | 47.92 | 144,809 | -0.48(-0.99%) |
Feb 10, 2020 | 47.32 | 48.40 | 47.13 | 48.40 | 83,898 | +1.00(+2.11%) |
Feb 07, 2020 | 48.48 | 48.97 | 45.90 | 47.40 | 182,900 | -1.13(-2.33%) |
Feb 06, 2020 | 48.95 | 49.47 | 48.13 | 48.53 | 110,238 | -0.26(-0.53%) |
Feb 05, 2020 | 46.77 | 49.00 | 46.39 | 48.79 | 120,311 | +2.51(+5.42%) |
Feb 04, 2020 | 46.79 | 47.20 | 45.90 | 46.28 | 68,993 | +0.16(+0.35%) |
Feb 03, 2020 | 46.35 | 46.66 | 45.60 | 46.12 | 82,161 | +0.19(+0.41%) |
Jan 31, 2020 | 47.21 | 48.05 | 45.75 | 45.93 | 136,600 | -1.62(-3.41%) |
Jan 30, 2020 | 46.81 | 47.72 | 46.58 | 47.55 | 62,981 | +0.21(+0.44%) |
Jan 29, 2020 | 47.51 | 48.15 | 46.72 | 47.34 | 92,564 | -0.06(-0.13%) |
Jan 28, 2020 | 47.84 | 48.45 | 47.22 | 47.40 | 72,425 | -0.13(-0.27%) |
Jan 27, 2020 | 46.44 | 48.48 | 46.29 | 47.53 | 101,990 | -0.10(-0.21%) |
Jan 24, 2020 | 47.92 | 48.40 | 47.14 | 47.63 | 48,400 | -0.27(-0.56%) |
Jan 23, 2020 | 47.59 | 48.69 | 47.08 | 47.90 | 83,497 | -0.08(-0.17%) |
Jan 22, 2020 | 48.99 | 48.99 | 47.48 | 47.98 | 71,865 | -0.43(-0.89%) |
Jan 21, 2020 | 47.30 | 49.00 | 47.11 | 48.41 | 109,858 | +0.61(+1.28%) |
Jan 17, 2020 | 48.04 | 48.04 | 46.88 | 47.80 | 95,200 | +0.11(+0.23%) |
Jan 16, 2020 | 47.43 | 48.50 | 46.24 | 47.69 | 110,868 | +1.04(+2.23%) |
Jan 15, 2020 | 46.90 | 47.57 | 46.30 | 46.65 | 97,686 | -0.17(-0.36%) |
Jan 14, 2020 | 47.30 | 47.90 | 46.16 | 46.82 | 125,051 | -0.07(-0.15%) |
Jan 13, 2020 | 48.50 | 48.80 | 46.01 | 46.89 | 73,887 | -1.50(-3.10%) |
Jan 10, 2020 | 48.71 | 49.02 | 47.52 | 48.39 | 160,100 | +0.08(+0.17%) |
Jan 09, 2020 | 48.06 | 48.95 | 46.78 | 48.31 | 146,628 | +0.51(+1.07%) |
Jan 08, 2020 | 48.95 | 48.95 | 46.91 | 47.80 | 125,714 | -0.22(-0.46%) |
Jan 07, 2020 | 51.48 | 51.48 | 47.80 | 48.02 | 140,275 | -0.79(-1.62%) |
Jan 06, 2020 | 47.50 | 49.21 | 47.36 | 48.81 | 153,982 | +1.32(+2.78%) |
Jan 03, 2020 | 45.93 | 47.61 | 45.15 | 47.49 | 79,000 | +0.76(+1.63%) |
Jan 02, 2020 | 47.53 | 47.53 | 44.60 | 46.73 | 137,589 | -0.26(-0.55%) |
Dec 31, 2019 | 46.21 | 47.47 | 45.86 | 46.99 | 111,400 | +0.73(+1.58%) |
Dec 30, 2019 | 46.50 | 46.50 | 44.97 | 46.26 | 74,545 | -0.24(-0.52%) |
Dec 27, 2019 | 46.00 | 46.78 | 45.21 | 46.50 | 104,200 | +0.68(+1.48%) |
Dec 26, 2019 | 45.28 | 45.98 | 44.49 | 45.82 | 55,061 | +0.74(+1.64%) |
Dec 24, 2019 | 44.30 | 45.92 | 43.75 | 45.08 | 63,900 | +0.86(+1.94%) |
Dec 23, 2019 | 42.92 | 45.29 | 42.05 | 44.22 | 99,012 | +1.72(+4.05%) |
Dec 20, 2019 | 42.43 | 43.49 | 41.66 | 42.50 | 78,200 | +0.18(+0.43%) |
Dec 19, 2019 | 41.99 | 42.90 | 41.26 | 42.32 | 108,036 | +0.34(+0.81%) |
Dec 18, 2019 | 43.32 | 44.29 | 41.77 | 41.98 | 82,671 | -1.25(-2.89%) |
Dec 17, 2019 | 45.00 | 45.00 | 42.81 | 43.23 | 87,705 | -1.41(-3.16%) |
Dec 16, 2019 | 44.50 | 45.56 | 43.01 | 44.64 | 65,923 | +0.44(+1.00%) |
Dec 13, 2019 | 42.99 | 44.58 | 42.40 | 44.20 | 111,000 | +1.20(+2.79%) |
Dec 12, 2019 | 40.00 | 43.00 | 40.00 | 43.00 | 212,710 | +3.16(+7.93%) |
Dec 11, 2019 | 38.50 | 41.04 | 38.00 | 39.84 | 696,398 | +1.27(+3.29%) |
Dec 10, 2019 | 38.63 | 38.71 | 37.88 | 38.57 | 63,468 | -0.05(-0.13%) |
Dec 09, 2019 | 39.21 | 39.34 | 37.67 | 38.62 | 66,240 | -0.62(-1.58%) |
Dec 06, 2019 | 38.93 | 39.59 | 38.36 | 39.24 | 45,400 | +0.73(+1.90%) |
Dec 05, 2019 | 38.15 | 39.22 | 37.77 | 38.51 | 45,371 | +0.48(+1.26%) |
Dec 04, 2019 | 38.26 | 38.39 | 37.50 | 38.03 | 51,836 | -0.06(-0.16%) |
Dec 03, 2019 | 38.19 | 38.65 | 37.65 | 38.09 | 40,823 | -0.56(-1.45%) |
Dec 02, 2019 | 39.42 | 39.59 | 38.51 | 38.65 | 65,786 | -0.69(-1.75%) |
Nov 29, 2019 | 39.74 | 40.40 | 39.21 | 39.34 | 21,600 | -0.45(-1.13%) |
Nov 27, 2019 | 39.08 | 40.38 | 38.56 | 39.79 | 42,500 | +0.79(+2.03%) |
Nov 26, 2019 | 39.04 | 39.73 | 38.38 | 39.00 | 93,232 | +0.01(+0.03%) |
Nov 25, 2019 | 38.97 | 40.37 | 38.55 | 38.99 | 108,003 | +0.28(+0.72%) |
Nov 22, 2019 | 38.94 | 39.08 | 38.11 | 38.71 | 39,000 | +0.11(+0.28%) |
Nov 21, 2019 | 38.79 | 38.94 | 38.08 | 38.60 | 31,196 | -0.19(-0.49%) |
Nov 20, 2019 | 38.67 | 39.45 | 37.90 | 38.79 | 64,076 | -0.17(-0.44%) |
Nov 19, 2019 | 38.65 | 39.00 | 38.05 | 38.96 | 66,965 | +0.29(+0.75%) |
Nov 18, 2019 | 39.10 | 39.39 | 38.41 | 38.67 | 68,437 | -0.43(-1.10%) |
Nov 15, 2019 | 38.83 | 39.60 | 37.81 | 39.10 | 93,200 | +0.54(+1.40%) |
Nov 14, 2019 | 39.16 | 39.25 | 38.11 | 38.56 | 116,893 | -0.31(-0.80%) |
Nov 13, 2019 | 38.45 | 39.11 | 38.27 | 38.87 | 79,446 | +0.26(+0.67%) |
Nov 12, 2019 | 38.39 | 39.00 | 38.09 | 38.61 | 29,562 | +0.54(+1.42%) |
Nov 11, 2019 | 37.22 | 38.63 | 37.02 | 38.07 | 83,999 | +0.57(+1.52%) |
Nov 08, 2019 | 36.59 | 39.33 | 32.49 | 37.50 | 125,300 | +1.58(+4.40%) |
Nov 07, 2019 | 34.70 | 36.11 | 33.95 | 35.92 | 55,974 | +0.45(+1.27%) |
Nov 06, 2019 | 37.51 | 37.51 | 35.34 | 35.47 | 69,155 | -2.08(-5.54%) |
Nov 05, 2019 | 38.92 | 39.35 | 37.07 | 37.55 | 28,191 | -1.45(-3.72%) |
Nov 04, 2019 | 38.60 | 39.50 | 38.38 | 39.00 | 78,123 | +0.35(+0.91%) |
Nov 01, 2019 | 38.94 | 39.72 | 38.54 | 38.65 | 61,900 | -0.03(-0.08%) |
Oct 31, 2019 | 38.59 | 39.99 | 37.91 | 38.68 | 55,177 | +0.14(+0.36%) |
Oct 30, 2019 | 38.09 | 39.26 | 37.69 | 38.54 | 58,378 | +0.45(+1.18%) |
Oct 29, 2019 | 38.90 | 39.02 | 37.83 | 38.09 | 36,961 | -0.85(-2.18%) |
Oct 28, 2019 | 35.70 | 39.42 | 35.70 | 38.94 | 98,409 | +1.94(+5.24%) |
Oct 25, 2019 | 36.41 | 37.30 | 36.41 | 37.00 | 34,900 | +0.54(+1.48%) |
Oct 24, 2019 | 36.51 | 36.93 | 36.22 | 36.46 | 34,887 | -0.15(-0.41%) |
Oct 23, 2019 | 36.10 | 36.75 | 35.73 | 36.61 | 49,764 | +0.51(+1.41%) |
Oct 22, 2019 | 36.25 | 36.30 | 35.43 | 36.10 | 38,138 | -0.08(-0.22%) |
Oct 21, 2019 | 36.49 | 36.59 | 35.83 | 36.18 | 59,361 | +0.19(+0.53%) |
Oct 18, 2019 | 36.71 | 36.99 | 35.91 | 35.99 | 53,200 | -1.02(-2.76%) |
Oct 17, 2019 | 36.49 | 37.18 | 36.07 | 37.01 | 39,194 | +0.73(+2.01%) |
Oct 16, 2019 | 35.32 | 36.39 | 34.15 | 36.28 | 30,133 | +0.86(+2.43%) |
Oct 15, 2019 | 35.71 | 36.41 | 35.29 | 35.42 | 26,574 | -0.13(-0.37%) |
Oct 14, 2019 | 34.93 | 35.66 | 33.97 | 35.55 | 45,176 | +0.54(+1.54%) |
Oct 11, 2019 | 35.18 | 35.74 | 34.97 | 35.01 | 40,100 | +0.33(+0.95%) |
Oct 10, 2019 | 33.65 | 35.03 | 32.66 | 34.68 | 56,356 | +1.03(+3.06%) |
Oct 09, 2019 | 33.50 | 34.17 | 32.85 | 33.65 | 59,112 | +0.41(+1.23%) |
Oct 08, 2019 | 34.15 | 34.40 | 33.23 | 33.24 | 53,466 | -1.15(-3.34%) |
Oct 07, 2019 | 34.51 | 34.98 | 34.07 | 34.39 | 40,348 | -0.25(-0.72%) |
Oct 04, 2019 | 34.06 | 35.08 | 33.21 | 34.64 | 41,400 | +0.71(+2.09%) |
Oct 03, 2019 | 33.72 | 34.22 | 32.25 | 33.93 | 47,086 | +0.21(+0.62%) |
Oct 02, 2019 | 34.36 | 34.36 | 32.54 | 33.72 | 60,602 | -0.96(-2.77%) |
Oct 01, 2019 | 35.89 | 38.07 | 34.15 | 34.68 | 94,570 | -0.58(-1.64%) |
Sep 30, 2019 | 35.22 | 36.31 | 34.65 | 35.26 | 51,269 | -0.11(-0.31%) |
Sep 27, 2019 | 36.31 | 36.31 | 33.71 | 35.37 | 126,700 | -0.66(-1.83%) |
Sep 26, 2019 | 36.57 | 36.83 | 35.62 | 36.03 | 111,132 | -0.62(-1.69%) |
Sep 25, 2019 | 37.79 | 37.79 | 35.85 | 36.65 | 122,898 | -1.15(-3.04%) |
Sep 24, 2019 | 37.72 | 38.11 | 36.92 | 37.80 | 60,828 | +0.11(+0.29%) |
Sep 23, 2019 | 37.79 | 37.92 | 36.91 | 37.69 | 45,472 | -0.31(-0.82%) |
Sep 20, 2019 | 38.83 | 39.65 | 37.44 | 38.00 | 108,800 | -0.72(-1.86%) |
Sep 19, 2019 | 38.62 | 39.00 | 38.00 | 38.72 | 44,445 | +0.16(+0.41%) |
Sep 18, 2019 | 38.40 | 38.90 | 36.66 | 38.56 | 97,413 | +0.17(+0.44%) |
Sep 17, 2019 | 38.39 | 38.77 | 37.52 | 38.39 | 46,911 | +0.00(+0.00%) |
Sep 16, 2019 | 37.16 | 38.66 | 36.40 | 38.39 | 96,369 | +0.92(+2.46%) |
Sep 13, 2019 | 36.93 | 37.67 | 36.93 | 37.47 | 89,000 | +0.54(+1.46%) |
Sep 12, 2019 | 36.99 | 37.48 | 36.70 | 36.93 | 119,731 | +0.08(+0.22%) |
Sep 11, 2019 | 35.64 | 36.98 | 35.41 | 36.85 | 59,434 | +1.27(+3.57%) |
Sep 10, 2019 | 35.09 | 35.66 | 34.24 | 35.58 | 75,051 | +0.45(+1.28%) |
Sep 09, 2019 | 35.18 | 35.90 | 33.72 | 35.13 | 87,497 | +0.03(+0.09%) |
Sep 06, 2019 | 33.14 | 35.38 | 31.71 | 35.10 | 137,300 | +2.02(+6.11%) |
Sep 05, 2019 | 31.64 | 33.10 | 30.65 | 33.08 | 72,658 | +1.74(+5.55%) |
Sep 04, 2019 | 32.35 | 32.60 | 30.98 | 31.34 | 43,741 | -0.79(-2.46%) |
Sep 03, 2019 | 32.12 | 33.18 | 31.69 | 32.13 | 72,568 | -0.06(-0.19%) |
Aug 30, 2019 | 32.26 | 33.40 | 31.50 | 32.19 | 97,800 | +0.05(+0.16%) |
Aug 29, 2019 | 31.15 | 32.42 | 31.13 | 32.14 | 57,993 | +1.34(+4.35%) |
Aug 28, 2019 | 30.30 | 31.02 | 29.94 | 30.80 | 52,673 | +0.36(+1.18%) |
Aug 27, 2019 | 30.78 | 30.99 | 29.84 | 30.44 | 31,821 | -0.38(-1.23%) |
Aug 26, 2019 | 30.94 | 31.20 | 30.15 | 30.82 | 43,439 | +0.15(+0.49%) |
Aug 23, 2019 | 31.88 | 32.40 | 30.37 | 30.67 | 96,800 | -1.53(-4.75%) |
Aug 22, 2019 | 32.81 | 32.92 | 31.79 | 32.20 | 70,949 | -0.55(-1.68%) |
Aug 21, 2019 | 32.69 | 33.27 | 32.00 | 32.75 | 53,011 | +0.65(+2.02%) |
Aug 20, 2019 | 32.30 | 32.46 | 31.79 | 32.10 | 38,416 | -0.33(-1.02%) |
Aug 19, 2019 | 31.98 | 32.47 | 31.13 | 32.43 | 61,869 | +0.83(+2.63%) |
Aug 16, 2019 | 31.33 | 31.97 | 30.65 | 31.60 | 88,000 | +0.56(+1.80%) |
Aug 15, 2019 | 30.12 | 31.13 | 28.65 | 31.04 | 116,696 | +0.90(+2.99%) |
Aug 14, 2019 | 29.61 | 30.69 | 28.19 | 30.14 | 94,912 | -0.14(-0.46%) |
Aug 13, 2019 | 31.39 | 32.15 | 28.79 | 30.28 | 157,987 | -1.07(-3.41%) |
Aug 12, 2019 | 31.02 | 31.91 | 30.61 | 31.35 | 83,440 | +0.11(+0.35%) |
Aug 09, 2019 | 30.89 | 32.51 | 29.57 | 31.24 | 152,700 | -0.37(-1.17%) |
Aug 08, 2019 | 31.00 | 34.43 | 28.90 | 31.61 | 247,842 | -0.27(-0.85%) |
Aug 07, 2019 | 31.51 | 32.41 | 30.23 | 31.88 | 69,636 | +0.22(+0.69%) |
Aug 06, 2019 | 32.63 | 33.21 | 31.18 | 31.66 | 72,379 | -0.66(-2.04%) |
Aug 05, 2019 | 34.09 | 34.36 | 31.98 | 32.32 | 67,429 | -2.44(-7.02%) |
Aug 02, 2019 | 36.09 | 36.46 | 34.51 | 34.76 | 55,500 | -1.66(-4.56%) |