Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.10 | 28.17 | 26.80 | 27.17 | 4,642,935 | -1.02(-3.61%) |
Jul 30, 2020 | 27.91 | 28.18 | 27.59 | 28.18 | 2,403,732 | -0.32(-1.12%) |
Jul 29, 2020 | 28.65 | 28.65 | 28.07 | 28.50 | 1,962,158 | -0.12(-0.41%) |
Jul 28, 2020 | 28.29 | 28.65 | 28.21 | 28.62 | 1,639,955 | +0.29(+1.04%) |
Jul 27, 2020 | 28.00 | 28.44 | 27.79 | 28.33 | 2,219,719 | +0.18(+0.63%) |
Jul 24, 2020 | 28.44 | 28.44 | 27.99 | 28.15 | 1,216,964 | -0.34(-1.18%) |
Jul 23, 2020 | 29.01 | 29.05 | 28.35 | 28.49 | 1,652,202 | -0.54(-1.85%) |
Jul 22, 2020 | 29.12 | 29.34 | 28.84 | 29.02 | 1,254,289 | -0.24(-0.80%) |
Jul 21, 2020 | 29.37 | 29.47 | 29.07 | 29.26 | 1,498,010 | +0.44(+1.52%) |
Jul 20, 2020 | 28.95 | 29.07 | 28.65 | 28.82 | 1,054,978 | -0.23(-0.78%) |
Jul 17, 2020 | 29.06 | 29.22 | 28.80 | 29.05 | 1,058,447 | +0.15(+0.52%) |
Jul 16, 2020 | 29.12 | 29.34 | 28.81 | 28.90 | 2,392,858 | -0.39(-1.35%) |
Jul 15, 2020 | 29.01 | 29.52 | 28.96 | 29.29 | 1,900,428 | +0.64(+2.23%) |
Jul 14, 2020 | 27.72 | 28.70 | 27.60 | 28.65 | 2,309,749 | +0.82(+2.93%) |
Jul 13, 2020 | 27.73 | 28.14 | 27.54 | 27.84 | 2,165,768 | +0.25(+0.91%) |
Jul 10, 2020 | 27.20 | 27.60 | 26.91 | 27.59 | 1,470,211 | +0.32(+1.17%) |
Jul 09, 2020 | 27.72 | 27.85 | 26.60 | 27.27 | 1,737,422 | -0.43(-1.55%) |
Jul 08, 2020 | 27.10 | 27.71 | 27.07 | 27.70 | 1,774,986 | +0.61(+2.23%) |
Jul 07, 2020 | 27.72 | 27.81 | 27.07 | 27.09 | 1,862,193 | -0.92(-3.30%) |
Jul 06, 2020 | 28.01 | 28.23 | 27.70 | 28.02 | 1,498,712 | +0.50(+1.83%) |
Jul 02, 2020 | 27.75 | 28.31 | 27.41 | 27.51 | 2,214,956 | +0.20(+0.74%) |
Jul 01, 2020 | 27.81 | 28.11 | 27.20 | 27.31 | 1,569,919 | -0.34(-1.22%) |
Jun 30, 2020 | 27.29 | 27.76 | 27.21 | 27.65 | 1,583,420 | +0.23(+0.83%) |
Jun 29, 2020 | 27.41 | 27.62 | 26.94 | 27.42 | 3,178,595 | +0.10(+0.37%) |
Jun 26, 2020 | 27.96 | 28.18 | 27.23 | 27.32 | 2,591,970 | -0.95(-3.36%) |
Jun 25, 2020 | 27.29 | 28.30 | 27.11 | 28.27 | 2,325,830 | +0.71(+2.59%) |
Jun 24, 2020 | 28.23 | 28.24 | 26.92 | 27.55 | 2,958,761 | -0.99(-3.47%) |
Jun 23, 2020 | 29.41 | 29.48 | 28.44 | 28.54 | 2,324,133 | -0.34(-1.19%) |
Jun 22, 2020 | 28.58 | 28.91 | 28.29 | 28.89 | 1,618,251 | +0.27(+0.94%) |
Jun 19, 2020 | 29.20 | 29.32 | 28.48 | 28.62 | 3,233,774 | -0.20(-0.70%) |
Jun 18, 2020 | 28.65 | 29.11 | 28.65 | 28.82 | 2,273,090 | -0.28(-0.95%) |
Jun 17, 2020 | 29.13 | 29.38 | 28.89 | 29.10 | 2,518,164 | +0.09(+0.32%) |
Jun 16, 2020 | 29.44 | 29.95 | 28.79 | 29.01 | 3,951,315 | +0.50(+1.77%) |
Jun 15, 2020 | 27.86 | 28.82 | 27.50 | 28.50 | 2,398,920 | -0.18(-0.64%) |
Jun 12, 2020 | 29.11 | 29.34 | 28.23 | 28.69 | 2,898,294 | +0.66(+2.37%) |
Jun 11, 2020 | 29.44 | 29.86 | 27.91 | 28.02 | 4,126,226 | -2.86(-9.25%) |
Jun 10, 2020 | 31.16 | 31.32 | 30.40 | 30.88 | 2,716,356 | -0.44(-1.40%) |
Jun 09, 2020 | 31.07 | 31.45 | 30.75 | 31.32 | 2,506,923 | -0.37(-1.17%) |
Jun 08, 2020 | 31.17 | 31.70 | 30.72 | 31.69 | 3,566,233 | +1.22(+4.00%) |
Jun 05, 2020 | 30.00 | 30.85 | 29.95 | 30.47 | 3,197,239 | +1.47(+5.07%) |
Jun 04, 2020 | 29.26 | 29.60 | 28.87 | 29.00 | 1,902,710 | -0.36(-1.23%) |
Jun 03, 2020 | 27.95 | 29.59 | 27.88 | 29.36 | 2,450,167 | +1.74(+6.30%) |
Jun 02, 2020 | 26.84 | 27.73 | 26.84 | 27.62 | 2,734,232 | +0.97(+3.66%) |
Jun 01, 2020 | 26.49 | 27.04 | 26.40 | 26.65 | 2,420,870 | +0.29(+1.12%) |
May 29, 2020 | 26.57 | 26.88 | 26.05 | 26.35 | 2,351,695 | -0.34(-1.26%) |
May 28, 2020 | 27.07 | 27.09 | 26.62 | 26.69 | 4,313,607 | -0.10(-0.37%) |
May 27, 2020 | 27.24 | 27.37 | 26.23 | 26.79 | 2,277,893 | +0.06(+0.22%) |
May 26, 2020 | 26.19 | 26.94 | 26.09 | 26.73 | 2,954,603 | +1.49(+5.91%) |
May 22, 2020 | 24.99 | 25.39 | 24.78 | 25.24 | 2,784,964 | +0.22(+0.87%) |
May 21, 2020 | 24.90 | 25.47 | 24.84 | 25.02 | 3,140,250 | +0.14(+0.57%) |
May 20, 2020 | 25.24 | 25.32 | 24.55 | 24.88 | 3,874,474 | -0.03(-0.13%) |
May 19, 2020 | 25.64 | 25.79 | 24.91 | 24.91 | 3,059,009 | -0.75(-2.92%) |
May 18, 2020 | 25.65 | 25.97 | 25.21 | 25.66 | 3,538,143 | +0.72(+2.87%) |
May 15, 2020 | 25.11 | 25.50 | 24.79 | 24.95 | 2,729,496 | -0.57(-2.25%) |
May 14, 2020 | 25.24 | 25.66 | 24.70 | 25.52 | 4,799,338 | -0.30(-1.16%) |
May 13, 2020 | 27.02 | 27.13 | 25.74 | 25.82 | 3,695,698 | -1.25(-4.62%) |
May 12, 2020 | 28.09 | 28.23 | 27.07 | 27.07 | 2,450,545 | -0.97(-3.47%) |
May 11, 2020 | 27.49 | 28.24 | 27.16 | 28.04 | 2,171,145 | +0.22(+0.81%) |
May 08, 2020 | 28.14 | 28.14 | 27.49 | 27.82 | 2,159,680 | +0.15(+0.54%) |
May 07, 2020 | 27.49 | 28.15 | 27.32 | 27.67 | 2,055,297 | +0.71(+2.63%) |
May 06, 2020 | 27.84 | 27.95 | 26.92 | 26.96 | 2,932,701 | -0.62(-2.26%) |
May 05, 2020 | 28.00 | 28.19 | 27.54 | 27.59 | 1,675,947 | -0.02(-0.06%) |
May 04, 2020 | 26.93 | 27.74 | 26.84 | 27.60 | 2,504,681 | +0.26(+0.94%) |
May 01, 2020 | 27.63 | 27.67 | 26.99 | 27.34 | 2,106,973 | -0.82(-2.93%) |
Apr 30, 2020 | 28.93 | 29.06 | 28.06 | 28.17 | 3,514,307 | -1.17(-4.00%) |
Apr 29, 2020 | 28.25 | 29.49 | 28.06 | 29.34 | 3,571,450 | +1.91(+6.95%) |
Apr 28, 2020 | 27.90 | 28.21 | 27.41 | 27.44 | 3,662,270 | +0.17(+0.61%) |
Apr 27, 2020 | 26.87 | 27.34 | 26.68 | 27.27 | 2,748,512 | +0.72(+2.73%) |
Apr 24, 2020 | 26.65 | 26.92 | 26.31 | 26.54 | 2,704,523 | +0.03(+0.13%) |
Apr 23, 2020 | 26.79 | 26.94 | 26.41 | 26.51 | 3,177,221 | -0.14(-0.53%) |
Apr 22, 2020 | 27.06 | 27.19 | 26.58 | 26.65 | 2,591,207 | +0.11(+0.41%) |
Apr 21, 2020 | 26.84 | 27.24 | 26.48 | 26.54 | 1,811,616 | -0.96(-3.48%) |
Apr 20, 2020 | 27.51 | 28.08 | 27.29 | 27.50 | 2,459,162 | -0.63(-2.25%) |
Apr 17, 2020 | 28.38 | 28.59 | 27.54 | 28.14 | 2,497,535 | +0.92(+3.40%) |
Apr 16, 2020 | 27.81 | 27.83 | 27.07 | 27.21 | 1,874,426 | -0.42(-1.54%) |
Apr 15, 2020 | 27.49 | 28.19 | 27.18 | 27.64 | 2,223,024 | -0.87(-3.07%) |
Apr 14, 2020 | 28.70 | 28.86 | 27.93 | 28.51 | 3,304,832 | +0.37(+1.33%) |
Apr 13, 2020 | 29.13 | 29.14 | 27.65 | 28.14 | 2,369,882 | -1.07(-3.68%) |
Apr 09, 2020 | 28.89 | 29.92 | 28.55 | 29.21 | 3,425,737 | +0.82(+2.87%) |
Apr 08, 2020 | 27.05 | 28.62 | 26.65 | 28.39 | 3,820,785 | +1.95(+7.37%) |
Apr 07, 2020 | 27.90 | 28.29 | 26.27 | 26.44 | 3,637,895 | +0.21(+0.79%) |
Apr 06, 2020 | 25.07 | 26.36 | 25.07 | 26.24 | 3,459,358 | +2.13(+8.85%) |
Apr 03, 2020 | 24.25 | 24.78 | 23.48 | 24.10 | 4,519,264 | -0.02(-0.07%) |
Apr 02, 2020 | 23.26 | 24.70 | 22.70 | 24.12 | 3,251,947 | -10.54(-30.42%) |
Apr 01, 2020 | 35.46 | 35.81 | 34.52 | 34.67 | 2,558,876 | -2.19(-5.94%) |
Mar 31, 2020 | 36.46 | 37.41 | 36.05 | 36.86 | 2,741,668 | +0.11(+0.29%) |
Mar 30, 2020 | 35.03 | 36.86 | 34.08 | 36.75 | 4,550,025 | +1.54(+4.38%) |
Mar 27, 2020 | 34.65 | 36.62 | 33.62 | 35.21 | 4,201,580 | -1.17(-3.23%) |
Mar 26, 2020 | 36.56 | 38.05 | 35.86 | 36.38 | 7,901,755 | +0.96(+2.70%) |
Mar 25, 2020 | 32.48 | 37.41 | 32.48 | 35.42 | 8,047,660 | +3.48(+10.90%) |
Mar 24, 2020 | 30.93 | 32.79 | 29.39 | 31.94 | 7,256,873 | +4.39(+15.93%) |
Mar 23, 2020 | 31.98 | 32.11 | 26.95 | 27.55 | 9,809,741 | -4.64(-14.41%) |
Mar 20, 2020 | 36.66 | 37.84 | 31.78 | 32.19 | 4,244,802 | -3.69(-10.28%) |
Mar 19, 2020 | 34.40 | 36.44 | 32.19 | 35.88 | 4,093,735 | +1.13(+3.26%) |
Mar 18, 2020 | 35.40 | 35.94 | 28.13 | 34.75 | 7,606,535 | -3.02(-7.98%) |
Mar 17, 2020 | 38.43 | 39.27 | 36.26 | 37.76 | 6,289,566 | +0.07(+0.18%) |
Mar 16, 2020 | 37.55 | 39.88 | 37.48 | 37.70 | 3,255,754 | -6.60(-14.89%) |
Mar 13, 2020 | 40.77 | 44.34 | 39.15 | 44.29 | 4,712,324 | +5.56(+14.37%) |
Mar 12, 2020 | 42.24 | 42.48 | 37.66 | 38.73 | 7,503,382 | -6.11(-13.63%) |
Mar 11, 2020 | 46.00 | 46.46 | 44.30 | 44.84 | 3,521,659 | -2.43(-5.14%) |
Mar 10, 2020 | 47.48 | 47.78 | 45.40 | 47.28 | 4,637,115 | +1.60(+3.50%) |
Mar 09, 2020 | 47.79 | 47.93 | 45.67 | 45.68 | 4,938,767 | -5.69(-11.08%) |
Mar 06, 2020 | 50.53 | 51.53 | 49.91 | 51.37 | 1,905,508 | -0.46(-0.88%) |
Mar 05, 2020 | 51.44 | 52.34 | 51.12 | 51.82 | 1,783,749 | -0.91(-1.72%) |
Mar 04, 2020 | 51.96 | 52.90 | 51.72 | 52.73 | 1,742,058 | +1.85(+3.63%) |
Mar 03, 2020 | 51.81 | 52.71 | 50.75 | 50.88 | 2,267,671 | -0.77(-1.48%) |
Mar 02, 2020 | 50.27 | 51.67 | 49.39 | 51.65 | 3,597,406 | +1.71(+3.42%) |
Feb 28, 2020 | 48.95 | 49.97 | 47.61 | 49.94 | 6,230,872 | -0.72(-1.41%) |
Feb 27, 2020 | 51.64 | 52.28 | 50.47 | 50.66 | 4,202,670 | -1.92(-3.65%) |
Feb 26, 2020 | 52.73 | 53.88 | 52.57 | 52.58 | 2,435,169 | -0.15(-0.28%) |
Feb 25, 2020 | 54.55 | 54.84 | 52.41 | 52.73 | 2,251,468 | -1.57(-2.89%) |
Feb 24, 2020 | 54.50 | 55.27 | 54.21 | 54.30 | 2,835,643 | -2.02(-3.58%) |
Feb 21, 2020 | 56.45 | 56.59 | 55.75 | 56.32 | 1,382,013 | -0.17(-0.31%) |
Feb 20, 2020 | 56.13 | 56.58 | 55.75 | 56.49 | 1,056,943 | +0.31(+0.56%) |
Feb 19, 2020 | 55.98 | 56.40 | 55.84 | 56.18 | 1,207,577 | +0.31(+0.55%) |
Feb 18, 2020 | 55.99 | 56.33 | 55.50 | 55.87 | 2,066,373 | -0.35(-0.62%) |
Feb 14, 2020 | 55.31 | 56.53 | 55.13 | 56.22 | 1,999,035 | +1.10(+2.00%) |
Feb 13, 2020 | 53.67 | 55.26 | 53.15 | 55.12 | 1,899,815 | +1.69(+3.16%) |
Feb 12, 2020 | 53.34 | 53.57 | 52.77 | 53.43 | 1,375,672 | +0.25(+0.47%) |
Feb 11, 2020 | 53.05 | 53.50 | 52.87 | 53.18 | 972,100 | +0.39(+0.74%) |
Feb 10, 2020 | 52.49 | 52.87 | 52.49 | 52.79 | 1,001,796 | +0.15(+0.28%) |
Feb 07, 2020 | 52.94 | 53.16 | 52.58 | 52.64 | 1,135,881 | -0.48(-0.90%) |
Feb 06, 2020 | 52.39 | 53.23 | 52.30 | 53.12 | 1,761,025 | +0.89(+1.69%) |
Feb 05, 2020 | 52.20 | 52.32 | 51.81 | 52.24 | 1,097,490 | +0.36(+0.69%) |
Feb 04, 2020 | 51.80 | 52.16 | 51.64 | 51.88 | 1,230,570 | +0.65(+1.28%) |
Feb 03, 2020 | 50.89 | 51.68 | 50.69 | 51.23 | 1,203,510 | +0.60(+1.18%) |
Jan 31, 2020 | 51.02 | 51.10 | 50.38 | 50.63 | 1,135,519 | -0.79(-1.54%) |
Jan 30, 2020 | 51.06 | 51.48 | 50.89 | 51.43 | 1,069,904 | -0.05(-0.10%) |
Jan 29, 2020 | 51.79 | 51.81 | 51.09 | 51.48 | 1,343,632 | -0.22(-0.42%) |
Jan 28, 2020 | 51.19 | 51.72 | 50.96 | 51.69 | 1,301,274 | +0.63(+1.23%) |
Jan 27, 2020 | 50.67 | 51.24 | 50.18 | 51.06 | 1,525,478 | -0.53(-1.03%) |
Jan 24, 2020 | 51.87 | 52.19 | 51.49 | 51.59 | 1,431,457 | -0.17(-0.34%) |
Jan 23, 2020 | 51.08 | 51.77 | 50.96 | 51.77 | 1,855,031 | +0.60(+1.16%) |
Jan 22, 2020 | 51.49 | 51.68 | 51.17 | 51.17 | 1,705,952 | -0.19(-0.37%) |
Jan 21, 2020 | 51.47 | 51.49 | 51.15 | 51.36 | 1,049,011 | -0.15(-0.29%) |
Jan 17, 2020 | 51.21 | 51.82 | 51.08 | 51.51 | 1,624,518 | +0.47(+0.92%) |
Jan 16, 2020 | 50.41 | 51.05 | 50.32 | 51.04 | 1,595,581 | +0.82(+1.63%) |
Jan 15, 2020 | 49.84 | 50.27 | 49.77 | 50.22 | 1,255,069 | +0.50(+1.01%) |
Jan 14, 2020 | 49.32 | 49.82 | 49.09 | 49.71 | 1,653,986 | +0.35(+0.70%) |
Jan 13, 2020 | 48.52 | 49.39 | 48.52 | 49.37 | 1,413,370 | +1.09(+2.26%) |
Jan 10, 2020 | 48.37 | 48.42 | 48.08 | 48.28 | 1,002,056 | +0.10(+0.21%) |
Jan 09, 2020 | 48.04 | 48.49 | 48.02 | 48.18 | 1,316,779 | +0.31(+0.66%) |
Jan 08, 2020 | 47.83 | 48.13 | 47.81 | 47.86 | 1,666,325 | +0.06(+0.12%) |
Jan 07, 2020 | 48.06 | 48.20 | 47.80 | 47.80 | 762,728 | -0.30(-0.62%) |
Jan 06, 2020 | 47.63 | 48.10 | 47.54 | 48.10 | 923,418 | +0.25(+0.52%) |
Jan 03, 2020 | 47.46 | 48.17 | 47.39 | 47.85 | 1,188,952 | -0.02(-0.03%) |
Jan 02, 2020 | 47.89 | 48.11 | 47.56 | 47.87 | 2,040,779 | +0.06(+0.12%) |
Dec 31, 2019 | 47.83 | 47.92 | 47.58 | 47.81 | 1,292,071 | -0.02(-0.03%) |
Dec 30, 2019 | 48.04 | 48.09 | 47.65 | 47.83 | 1,073,317 | -0.22(-0.45%) |
Dec 27, 2019 | 48.14 | 48.17 | 47.76 | 48.04 | 886,969 | +0.12(+0.26%) |
Dec 26, 2019 | 47.79 | 47.98 | 47.61 | 47.92 | 576,686 | +0.25(+0.52%) |
Dec 24, 2019 | 47.62 | 47.70 | 47.25 | 47.67 | 648,937 | +0.05(+0.10%) |
Dec 23, 2019 | 48.18 | 48.31 | 47.57 | 47.62 | 1,095,696 | -0.59(-1.22%) |
Dec 20, 2019 | 48.10 | 48.73 | 48.10 | 48.21 | 1,192,700 | -0.07(-0.15%) |
Dec 19, 2019 | 47.75 | 48.41 | 47.72 | 48.28 | 1,283,738 | +0.44(+0.92%) |
Dec 18, 2019 | 47.99 | 48.07 | 47.75 | 47.85 | 879,812 | -0.10(-0.21%) |
Dec 17, 2019 | 47.98 | 48.04 | 47.61 | 47.94 | 1,231,205 | +0.04(+0.09%) |
Dec 16, 2019 | 47.76 | 48.00 | 47.61 | 47.90 | 3,173,998 | +0.42(+0.89%) |
Dec 13, 2019 | 47.32 | 47.62 | 47.10 | 47.48 | 2,382,982 | +0.12(+0.24%) |
Dec 12, 2019 | 48.11 | 48.24 | 47.29 | 47.37 | 2,098,542 | -0.74(-1.55%) |
Dec 11, 2019 | 48.03 | 48.39 | 47.89 | 48.11 | 1,066,891 | +0.20(+0.41%) |
Dec 10, 2019 | 47.81 | 47.99 | 47.48 | 47.91 | 1,173,344 | +0.00(+0.00%) |
Dec 09, 2019 | 48.15 | 48.28 | 47.89 | 47.91 | 1,566,101 | -0.26(-0.55%) |
Dec 06, 2019 | 48.56 | 48.60 | 48.08 | 48.18 | 1,817,821 | +0.07(+0.14%) |
Dec 05, 2019 | 48.09 | 48.18 | 47.87 | 48.11 | 1,454,293 | +0.18(+0.38%) |
Dec 04, 2019 | 47.56 | 47.99 | 47.36 | 47.93 | 1,694,865 | +0.63(+1.33%) |
Dec 03, 2019 | 47.15 | 47.40 | 46.87 | 47.30 | 1,631,974 | -0.21(-0.44%) |
Dec 02, 2019 | 48.14 | 48.15 | 47.35 | 47.51 | 2,322,948 | -0.81(-1.68%) |
Nov 29, 2019 | 48.36 | 48.57 | 48.17 | 48.32 | 653,410 | +0.17(+0.34%) |
Nov 27, 2019 | 47.88 | 48.17 | 47.77 | 48.15 | 785,542 | +0.46(+0.97%) |
Nov 26, 2019 | 47.27 | 47.71 | 47.27 | 47.69 | 962,157 | +0.41(+0.87%) |
Nov 25, 2019 | 47.02 | 47.33 | 46.93 | 47.28 | 1,267,213 | +0.35(+0.75%) |
Nov 22, 2019 | 46.89 | 46.99 | 46.73 | 46.92 | 701,410 | +0.04(+0.09%) |
Nov 21, 2019 | 47.01 | 47.10 | 46.73 | 46.88 | 1,404,686 | -0.21(-0.45%) |
Nov 20, 2019 | 46.92 | 47.10 | 46.78 | 47.10 | 1,704,468 | +0.06(+0.12%) |
Nov 19, 2019 | 47.27 | 47.46 | 46.77 | 47.04 | 1,944,840 | -0.20(-0.42%) |
Nov 18, 2019 | 47.19 | 47.38 | 46.94 | 47.24 | 1,414,101 | +0.04(+0.09%) |
Nov 15, 2019 | 47.29 | 47.65 | 46.92 | 47.19 | 2,048,750 | -0.25(-0.54%) |
Nov 14, 2019 | 47.26 | 47.75 | 46.43 | 47.45 | 1,671,521 | +0.40(+0.86%) |
Nov 13, 2019 | 46.68 | 47.12 | 46.62 | 47.05 | 1,855,708 | +0.25(+0.54%) |
Nov 12, 2019 | 46.85 | 46.96 | 46.70 | 46.79 | 1,194,823 | -0.06(-0.12%) |
Nov 11, 2019 | 46.24 | 46.91 | 46.24 | 46.85 | 1,058,782 | +0.51(+1.10%) |
Nov 08, 2019 | 46.49 | 46.55 | 46.23 | 46.34 | 1,111,306 | -0.15(-0.32%) |
Nov 07, 2019 | 46.39 | 46.73 | 46.36 | 46.49 | 1,348,969 | +0.25(+0.55%) |
Nov 06, 2019 | 45.95 | 46.23 | 45.75 | 46.23 | 1,407,800 | +0.25(+0.54%) |
Nov 05, 2019 | 46.36 | 46.46 | 45.90 | 45.99 | 1,626,406 | -0.24(-0.52%) |
Nov 04, 2019 | 46.33 | 46.40 | 45.86 | 46.22 | 1,892,387 | +0.23(+0.50%) |
Nov 01, 2019 | 45.62 | 46.01 | 45.58 | 45.99 | 1,301,593 | +0.58(+1.29%) |
Oct 31, 2019 | 45.75 | 45.75 | 45.21 | 45.41 | 2,054,130 | -0.34(-0.74%) |
Oct 30, 2019 | 45.12 | 45.76 | 44.75 | 45.75 | 1,638,979 | +0.63(+1.40%) |
Oct 29, 2019 | 44.93 | 45.25 | 44.85 | 45.12 | 1,226,752 | +0.07(+0.15%) |
Oct 28, 2019 | 44.38 | 45.08 | 44.33 | 45.05 | 1,226,335 | +0.76(+1.73%) |
Oct 25, 2019 | 44.28 | 44.40 | 44.03 | 44.28 | 1,797,629 | -0.13(-0.30%) |
Oct 24, 2019 | 44.33 | 44.73 | 44.24 | 44.42 | 1,378,463 | +0.13(+0.30%) |
Oct 23, 2019 | 44.09 | 44.38 | 44.03 | 44.28 | 1,531,636 | +0.18(+0.41%) |
Oct 22, 2019 | 44.34 | 44.56 | 44.10 | 44.10 | 1,842,596 | -0.06(-0.13%) |
Oct 21, 2019 | 43.93 | 44.20 | 43.80 | 44.16 | 869,230 | +0.30(+0.67%) |
Oct 18, 2019 | 43.97 | 44.10 | 43.76 | 43.87 | 1,020,786 | -0.02(-0.04%) |
Oct 17, 2019 | 44.05 | 44.18 | 43.85 | 43.88 | 1,378,757 | +0.00(+0.00%) |
Oct 16, 2019 | 43.68 | 43.91 | 43.41 | 43.88 | 2,085,418 | +0.36(+0.83%) |
Oct 15, 2019 | 43.22 | 43.74 | 43.22 | 43.52 | 1,650,182 | +0.41(+0.95%) |
Oct 14, 2019 | 43.25 | 43.49 | 43.03 | 43.11 | 720,738 | -0.14(-0.32%) |
Oct 11, 2019 | 43.56 | 43.75 | 43.22 | 43.25 | 1,924,771 | +0.27(+0.63%) |
Oct 10, 2019 | 42.48 | 43.01 | 42.44 | 42.98 | 2,823,484 | +0.50(+1.18%) |
Oct 09, 2019 | 42.22 | 42.64 | 42.07 | 42.48 | 3,781,171 | +0.53(+1.25%) |
Oct 08, 2019 | 41.90 | 42.23 | 41.82 | 41.95 | 1,913,277 | -0.09(-0.22%) |
Oct 07, 2019 | 42.11 | 42.21 | 41.84 | 42.04 | 2,395,407 | -0.16(-0.37%) |
Oct 04, 2019 | 41.94 | 42.33 | 41.90 | 42.20 | 2,880,344 | +0.41(+0.98%) |
Oct 03, 2019 | 41.84 | 42.11 | 41.14 | 41.79 | 4,460,319 | -0.19(-0.45%) |
Oct 02, 2019 | 42.51 | 42.64 | 41.37 | 41.98 | 6,700,973 | -0.75(-1.75%) |
Oct 01, 2019 | 43.56 | 43.66 | 42.69 | 42.72 | 4,968,804 | -0.91(-2.09%) |
Sep 30, 2019 | 43.71 | 43.81 | 43.12 | 43.64 | 7,018,412 | -0.71(-1.59%) |
Sep 27, 2019 | 44.55 | 44.77 | 44.11 | 44.34 | 3,250,333 | -0.03(-0.07%) |
Sep 26, 2019 | 43.77 | 44.54 | 43.74 | 44.38 | 3,240,386 | +0.76(+1.75%) |
Sep 25, 2019 | 43.18 | 43.75 | 43.18 | 43.61 | 3,140,906 | +0.39(+0.89%) |
Sep 24, 2019 | 43.58 | 43.99 | 43.13 | 43.22 | 2,713,403 | -0.46(-1.05%) |
Sep 23, 2019 | 44.19 | 44.24 | 43.64 | 43.68 | 3,064,309 | -0.62(-1.39%) |
Sep 20, 2019 | 44.66 | 44.70 | 44.07 | 44.30 | 1,816,731 | -0.21(-0.48%) |
Sep 19, 2019 | 44.02 | 44.72 | 44.02 | 44.52 | 1,892,674 | +0.48(+1.08%) |
Sep 18, 2019 | 44.22 | 44.22 | 43.69 | 44.04 | 2,275,167 | -0.05(-0.11%) |
Sep 17, 2019 | 43.56 | 44.11 | 43.45 | 44.09 | 1,237,793 | +0.70(+1.61%) |
Sep 16, 2019 | 44.00 | 44.08 | 43.31 | 43.39 | 1,344,381 | -0.69(-1.57%) |
Sep 13, 2019 | 44.10 | 44.47 | 43.88 | 44.08 | 1,357,925 | +0.02(+0.04%) |
Sep 12, 2019 | 43.55 | 44.26 | 43.43 | 44.06 | 2,195,506 | +0.65(+1.50%) |
Sep 11, 2019 | 43.24 | 43.45 | 43.03 | 43.41 | 2,684,742 | +0.32(+0.74%) |
Sep 10, 2019 | 43.59 | 43.59 | 42.69 | 43.09 | 2,561,738 | -0.51(-1.17%) |
Sep 09, 2019 | 44.05 | 44.10 | 43.40 | 43.60 | 2,163,982 | -0.35(-0.80%) |
Sep 06, 2019 | 43.78 | 44.05 | 43.69 | 43.96 | 2,779,725 | +0.31(+0.72%) |
Sep 05, 2019 | 43.35 | 43.89 | 43.25 | 43.64 | 1,581,145 | +0.53(+1.24%) |
Sep 04, 2019 | 42.76 | 43.18 | 42.75 | 43.11 | 1,938,924 | +0.63(+1.49%) |
Sep 03, 2019 | 42.12 | 42.55 | 42.03 | 42.48 | 2,493,068 | +0.06(+0.14%) |
Aug 30, 2019 | 42.59 | 42.65 | 42.27 | 42.42 | 1,311,448 | +0.15(+0.35%) |
Aug 29, 2019 | 42.01 | 42.40 | 41.96 | 42.27 | 2,066,572 | +0.49(+1.18%) |
Aug 28, 2019 | 41.47 | 41.78 | 41.29 | 41.78 | 1,352,062 | +0.22(+0.53%) |
Aug 27, 2019 | 41.92 | 41.92 | 41.47 | 41.56 | 1,444,396 | -0.18(-0.43%) |
Aug 26, 2019 | 41.52 | 41.77 | 41.42 | 41.74 | 1,492,811 | +0.46(+1.11%) |
Aug 23, 2019 | 42.03 | 42.28 | 41.16 | 41.28 | 2,191,448 | -0.96(-2.28%) |
Aug 22, 2019 | 42.50 | 42.50 | 41.92 | 42.24 | 2,278,395 | -0.14(-0.33%) |
Aug 21, 2019 | 42.27 | 42.48 | 42.18 | 42.38 | 1,666,349 | +0.36(+0.85%) |
Aug 20, 2019 | 42.28 | 42.29 | 41.93 | 42.02 | 1,891,838 | -0.07(-0.16%) |
Aug 19, 2019 | 41.81 | 42.19 | 41.71 | 42.09 | 2,379,207 | +0.39(+0.94%) |
Aug 16, 2019 | 41.18 | 41.74 | 40.97 | 41.69 | 1,555,007 | +0.86(+2.10%) |
Aug 15, 2019 | 40.72 | 41.03 | 40.55 | 40.84 | 1,749,399 | +0.23(+0.56%) |
Aug 14, 2019 | 41.15 | 41.34 | 40.57 | 40.61 | 2,457,939 | -1.03(-2.47%) |
Aug 13, 2019 | 41.11 | 41.73 | 40.98 | 41.64 | 2,289,681 | +0.41(+0.99%) |
Aug 12, 2019 | 41.44 | 41.74 | 41.20 | 41.23 | 1,653,519 | -0.28(-0.67%) |
Aug 09, 2019 | 40.90 | 41.64 | 40.90 | 41.51 | 2,146,714 | +0.62(+1.52%) |
Aug 08, 2019 | 40.34 | 40.97 | 39.60 | 40.89 | 2,513,148 | +0.71(+1.77%) |
Aug 07, 2019 | 39.38 | 40.20 | 39.05 | 40.18 | 2,105,785 | +0.51(+1.28%) |
Aug 06, 2019 | 39.26 | 39.69 | 39.17 | 39.67 | 3,592,832 | +0.71(+1.82%) |
Aug 05, 2019 | 39.43 | 39.51 | 38.77 | 38.96 | 1,777,422 | -1.04(-2.59%) |
Aug 02, 2019 | 39.96 | 40.14 | 39.61 | 40.00 | 2,075,508 | -0.24(-0.59%) |