Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.37 | 28.45 | 27.06 | 27.43 | 4,598,325 | -1.03(-3.61%) |
Jul 30, 2020 | 28.19 | 28.46 | 27.86 | 28.46 | 2,380,637 | -0.32(-1.12%) |
Jul 29, 2020 | 28.92 | 28.93 | 28.34 | 28.78 | 1,943,305 | -0.12(-0.41%) |
Jul 28, 2020 | 28.57 | 28.93 | 28.48 | 28.90 | 1,624,198 | +0.30(+1.04%) |
Jul 27, 2020 | 28.27 | 28.72 | 28.06 | 28.60 | 2,198,391 | +0.18(+0.63%) |
Jul 24, 2020 | 28.72 | 28.72 | 28.26 | 28.42 | 1,205,271 | -0.34(-1.18%) |
Jul 23, 2020 | 29.29 | 29.33 | 28.63 | 28.76 | 1,636,328 | -0.54(-1.85%) |
Jul 22, 2020 | 29.41 | 29.63 | 29.12 | 29.31 | 1,242,238 | -0.24(-0.80%) |
Jul 21, 2020 | 29.65 | 29.75 | 29.36 | 29.54 | 1,483,617 | +0.44(+1.52%) |
Jul 20, 2020 | 29.23 | 29.35 | 28.92 | 29.10 | 1,044,841 | -0.23(-0.78%) |
Jul 17, 2020 | 29.34 | 29.50 | 29.08 | 29.33 | 1,048,277 | +0.15(+0.52%) |
Jul 16, 2020 | 29.41 | 29.63 | 29.08 | 29.18 | 2,369,867 | -0.40(-1.35%) |
Jul 15, 2020 | 29.29 | 29.81 | 29.24 | 29.58 | 1,882,168 | +0.64(+2.23%) |
Jul 14, 2020 | 27.99 | 28.97 | 27.87 | 28.93 | 2,287,556 | +0.82(+2.93%) |
Jul 13, 2020 | 28.00 | 28.41 | 27.81 | 28.11 | 2,144,959 | +0.25(+0.91%) |
Jul 10, 2020 | 27.46 | 27.87 | 27.17 | 27.85 | 1,456,085 | +0.32(+1.17%) |
Jul 09, 2020 | 27.99 | 28.12 | 26.85 | 27.53 | 1,720,728 | -0.43(-1.55%) |
Jul 08, 2020 | 27.36 | 27.98 | 27.33 | 27.96 | 1,757,932 | +0.61(+2.23%) |
Jul 07, 2020 | 27.99 | 28.07 | 27.33 | 27.35 | 1,844,301 | -0.93(-3.30%) |
Jul 06, 2020 | 28.28 | 28.50 | 27.96 | 28.29 | 1,484,312 | +0.51(+1.83%) |
Jul 02, 2020 | 28.02 | 28.58 | 27.68 | 27.78 | 2,193,674 | +0.20(+0.74%) |
Jul 01, 2020 | 28.07 | 28.38 | 27.46 | 27.57 | 1,554,836 | -0.34(-1.22%) |
Jun 30, 2020 | 27.56 | 28.03 | 27.47 | 27.91 | 1,568,206 | +0.23(+0.83%) |
Jun 29, 2020 | 27.68 | 27.89 | 27.20 | 27.68 | 3,148,055 | +0.10(+0.37%) |
Jun 26, 2020 | 28.24 | 28.46 | 27.50 | 27.58 | 2,567,066 | -0.96(-3.36%) |
Jun 25, 2020 | 27.56 | 28.58 | 27.37 | 28.54 | 2,303,483 | +0.72(+2.59%) |
Jun 24, 2020 | 28.50 | 28.52 | 27.18 | 27.82 | 2,930,333 | -1.00(-3.47%) |
Jun 23, 2020 | 29.70 | 29.76 | 28.72 | 28.82 | 2,301,802 | -0.35(-1.19%) |
Jun 22, 2020 | 28.86 | 29.19 | 28.57 | 29.17 | 1,602,702 | +0.27(+0.94%) |
Jun 19, 2020 | 29.48 | 29.60 | 28.76 | 28.90 | 3,202,704 | -0.20(-0.70%) |
Jun 18, 2020 | 28.92 | 29.39 | 28.92 | 29.10 | 2,251,250 | -0.28(-0.95%) |
Jun 17, 2020 | 29.42 | 29.67 | 29.17 | 29.38 | 2,493,969 | +0.09(+0.32%) |
Jun 16, 2020 | 29.73 | 30.24 | 29.07 | 29.29 | 3,913,351 | +0.51(+1.77%) |
Jun 15, 2020 | 28.13 | 29.10 | 27.77 | 28.78 | 2,375,871 | -0.19(-0.64%) |
Jun 12, 2020 | 29.39 | 29.63 | 28.50 | 28.97 | 2,870,446 | +0.67(+2.37%) |
Jun 11, 2020 | 29.72 | 30.14 | 28.18 | 28.30 | 4,086,581 | -2.88(-9.25%) |
Jun 10, 2020 | 31.46 | 31.62 | 30.70 | 31.18 | 2,690,257 | -0.44(-1.40%) |
Jun 09, 2020 | 31.38 | 31.75 | 31.05 | 31.62 | 2,482,836 | -0.37(-1.17%) |
Jun 08, 2020 | 31.48 | 32.01 | 31.02 | 31.99 | 3,531,968 | +1.23(+4.00%) |
Jun 05, 2020 | 30.29 | 31.15 | 30.24 | 30.76 | 3,166,519 | +1.48(+5.07%) |
Jun 04, 2020 | 29.54 | 29.89 | 29.15 | 29.28 | 1,884,429 | -0.36(-1.23%) |
Jun 03, 2020 | 28.22 | 29.88 | 28.15 | 29.64 | 2,426,626 | +1.76(+6.30%) |
Jun 02, 2020 | 27.10 | 28.00 | 27.10 | 27.89 | 2,707,961 | +0.98(+3.66%) |
Jun 01, 2020 | 26.74 | 27.30 | 26.66 | 26.90 | 2,397,610 | +0.30(+1.12%) |
May 29, 2020 | 26.83 | 27.14 | 26.30 | 26.61 | 2,329,100 | -0.34(-1.26%) |
May 28, 2020 | 27.34 | 27.35 | 26.88 | 26.95 | 4,272,161 | -0.10(-0.37%) |
May 27, 2020 | 27.50 | 27.63 | 26.48 | 27.05 | 2,256,007 | +0.06(+0.22%) |
May 26, 2020 | 26.44 | 27.21 | 26.35 | 26.99 | 2,926,215 | +1.51(+5.91%) |
May 22, 2020 | 25.23 | 25.63 | 25.02 | 25.48 | 2,758,206 | +0.22(+0.87%) |
May 21, 2020 | 25.15 | 25.72 | 25.08 | 25.26 | 3,110,078 | +0.14(+0.57%) |
May 20, 2020 | 25.48 | 25.57 | 24.78 | 25.12 | 3,837,248 | -0.03(-0.13%) |
May 19, 2020 | 25.89 | 26.04 | 25.15 | 25.15 | 3,029,618 | -0.76(-2.92%) |
May 18, 2020 | 25.90 | 26.22 | 25.46 | 25.91 | 3,504,148 | +0.72(+2.87%) |
May 15, 2020 | 25.36 | 25.75 | 25.03 | 25.19 | 2,703,270 | -0.58(-2.25%) |
May 14, 2020 | 25.48 | 25.91 | 24.94 | 25.77 | 4,753,226 | -0.30(-1.16%) |
May 13, 2020 | 27.28 | 27.39 | 25.99 | 26.07 | 3,660,189 | -1.26(-4.62%) |
May 12, 2020 | 28.37 | 28.50 | 27.33 | 27.33 | 2,427,000 | -0.98(-3.47%) |
May 11, 2020 | 27.75 | 28.52 | 27.42 | 28.32 | 2,150,284 | +0.23(+0.81%) |
May 08, 2020 | 28.41 | 28.41 | 27.76 | 28.09 | 2,138,930 | +0.15(+0.54%) |
May 07, 2020 | 27.75 | 28.43 | 27.58 | 27.94 | 2,035,549 | +0.71(+2.63%) |
May 06, 2020 | 28.11 | 28.22 | 27.18 | 27.22 | 2,904,523 | -0.63(-2.26%) |
May 05, 2020 | 28.27 | 28.46 | 27.80 | 27.85 | 1,659,844 | -0.02(-0.06%) |
May 04, 2020 | 27.19 | 28.00 | 27.10 | 27.87 | 2,480,616 | +0.26(+0.94%) |
May 01, 2020 | 27.90 | 27.94 | 27.25 | 27.61 | 2,086,729 | -0.83(-2.93%) |
Apr 30, 2020 | 29.22 | 29.34 | 28.33 | 28.44 | 3,480,541 | -1.19(-4.00%) |
Apr 29, 2020 | 28.53 | 29.78 | 28.33 | 29.63 | 3,537,136 | +1.93(+6.95%) |
Apr 28, 2020 | 28.17 | 28.48 | 27.68 | 27.70 | 3,627,083 | +0.17(+0.61%) |
Apr 27, 2020 | 27.13 | 27.60 | 26.94 | 27.53 | 2,722,104 | +0.73(+2.73%) |
Apr 24, 2020 | 26.91 | 27.18 | 26.57 | 26.80 | 2,678,537 | +0.03(+0.13%) |
Apr 23, 2020 | 27.05 | 27.20 | 26.67 | 26.77 | 3,146,694 | -0.14(-0.53%) |
Apr 22, 2020 | 27.32 | 27.45 | 26.84 | 26.91 | 2,566,310 | +0.11(+0.41%) |
Apr 21, 2020 | 27.10 | 27.50 | 26.73 | 26.80 | 1,794,210 | -0.97(-3.48%) |
Apr 20, 2020 | 27.78 | 28.35 | 27.55 | 27.77 | 2,435,534 | -0.64(-2.25%) |
Apr 17, 2020 | 28.65 | 28.87 | 27.80 | 28.41 | 2,473,539 | +0.93(+3.40%) |
Apr 16, 2020 | 28.08 | 28.10 | 27.33 | 27.47 | 1,856,417 | -0.43(-1.54%) |
Apr 15, 2020 | 27.75 | 28.47 | 27.44 | 27.90 | 2,201,665 | -0.88(-3.07%) |
Apr 14, 2020 | 28.98 | 29.14 | 28.20 | 28.79 | 3,273,079 | +0.38(+1.33%) |
Apr 13, 2020 | 29.42 | 29.43 | 27.92 | 28.41 | 2,347,111 | -1.08(-3.68%) |
Apr 09, 2020 | 29.17 | 30.21 | 28.83 | 29.49 | 3,392,822 | +0.82(+2.87%) |
Apr 08, 2020 | 27.32 | 28.90 | 26.91 | 28.67 | 3,784,075 | +1.97(+7.37%) |
Apr 07, 2020 | 28.17 | 28.56 | 26.52 | 26.70 | 3,602,942 | +0.21(+0.79%) |
Apr 06, 2020 | 25.31 | 26.62 | 25.31 | 26.49 | 3,426,120 | +2.15(+8.85%) |
Apr 03, 2020 | 24.48 | 25.02 | 23.71 | 24.34 | 4,475,843 | -0.02(-0.07%) |
Apr 02, 2020 | 23.49 | 24.94 | 22.92 | 24.35 | 3,220,702 | -10.65(-30.42%) |
Apr 01, 2020 | 35.80 | 36.16 | 34.86 | 35.00 | 2,534,290 | -2.21(-5.94%) |
Mar 31, 2020 | 36.81 | 37.77 | 36.40 | 37.21 | 2,715,325 | +0.11(+0.29%) |
Mar 30, 2020 | 35.37 | 37.21 | 34.41 | 37.10 | 4,506,308 | +1.56(+4.38%) |
Mar 27, 2020 | 34.98 | 36.98 | 33.95 | 35.55 | 4,161,210 | -1.19(-3.23%) |
Mar 26, 2020 | 36.92 | 38.42 | 36.20 | 36.73 | 7,825,834 | +0.97(+2.70%) |
Mar 25, 2020 | 32.80 | 37.78 | 32.80 | 35.77 | 7,970,337 | +3.52(+10.90%) |
Mar 24, 2020 | 31.23 | 33.11 | 29.68 | 32.25 | 7,187,148 | +4.43(+15.93%) |
Mar 23, 2020 | 32.29 | 32.42 | 27.21 | 27.82 | 9,715,488 | -4.68(-14.41%) |
Mar 20, 2020 | 37.01 | 38.21 | 32.09 | 32.50 | 4,204,017 | -3.73(-10.28%) |
Mar 19, 2020 | 34.73 | 36.79 | 32.50 | 36.23 | 4,054,402 | +1.14(+3.26%) |
Mar 18, 2020 | 35.74 | 36.29 | 28.40 | 35.09 | 7,533,451 | -3.04(-7.98%) |
Mar 17, 2020 | 38.80 | 39.65 | 36.62 | 38.13 | 6,229,135 | +0.07(+0.18%) |
Mar 16, 2020 | 37.91 | 40.27 | 37.84 | 38.06 | 3,224,472 | -6.66(-14.89%) |
Mar 13, 2020 | 41.17 | 44.77 | 39.53 | 44.72 | 4,667,048 | +5.62(+14.37%) |
Mar 12, 2020 | 42.65 | 42.89 | 38.03 | 39.11 | 7,431,289 | -6.17(-13.63%) |
Mar 11, 2020 | 46.45 | 46.91 | 44.73 | 45.28 | 3,487,823 | -2.46(-5.14%) |
Mar 10, 2020 | 47.94 | 48.24 | 45.84 | 47.73 | 4,592,561 | +1.61(+3.50%) |
Mar 09, 2020 | 48.26 | 48.39 | 46.11 | 46.12 | 4,891,315 | -5.74(-11.08%) |
Mar 06, 2020 | 51.02 | 52.03 | 50.39 | 51.86 | 1,887,200 | -0.46(-0.88%) |
Mar 05, 2020 | 51.94 | 52.85 | 51.62 | 52.33 | 1,766,611 | -0.92(-1.72%) |
Mar 04, 2020 | 52.47 | 53.41 | 52.22 | 53.24 | 1,725,320 | +1.87(+3.63%) |
Mar 03, 2020 | 52.31 | 53.22 | 51.24 | 51.38 | 2,245,883 | -0.77(-1.48%) |
Mar 02, 2020 | 50.75 | 52.17 | 49.87 | 52.15 | 3,562,841 | +1.72(+3.42%) |
Feb 28, 2020 | 49.42 | 50.46 | 48.07 | 50.43 | 6,171,005 | -0.72(-1.41%) |
Feb 27, 2020 | 52.14 | 52.79 | 50.96 | 51.15 | 4,162,290 | -1.94(-3.65%) |
Feb 26, 2020 | 53.24 | 54.40 | 53.08 | 53.09 | 2,411,771 | -0.15(-0.28%) |
Feb 25, 2020 | 55.07 | 55.37 | 52.92 | 53.24 | 2,229,836 | -1.59(-2.89%) |
Feb 24, 2020 | 55.02 | 55.80 | 54.74 | 54.82 | 2,808,398 | -2.04(-3.58%) |
Feb 21, 2020 | 57.00 | 57.14 | 56.29 | 56.86 | 1,368,735 | -0.18(-0.31%) |
Feb 20, 2020 | 56.68 | 57.13 | 56.29 | 57.04 | 1,046,787 | +0.32(+0.56%) |
Feb 19, 2020 | 56.52 | 56.95 | 56.38 | 56.72 | 1,195,975 | +0.31(+0.55%) |
Feb 18, 2020 | 56.54 | 56.88 | 56.04 | 56.41 | 2,046,519 | -0.35(-0.62%) |
Feb 14, 2020 | 55.85 | 57.08 | 55.67 | 56.76 | 1,979,828 | +1.11(+2.00%) |
Feb 13, 2020 | 54.19 | 55.79 | 53.66 | 55.65 | 1,881,561 | +1.70(+3.16%) |
Feb 12, 2020 | 53.86 | 54.09 | 53.28 | 53.95 | 1,362,455 | +0.25(+0.47%) |
Feb 11, 2020 | 53.56 | 54.02 | 53.38 | 53.70 | 962,760 | +0.39(+0.74%) |
Feb 10, 2020 | 52.99 | 53.39 | 52.99 | 53.30 | 992,171 | +0.15(+0.28%) |
Feb 07, 2020 | 53.45 | 53.68 | 53.09 | 53.15 | 1,124,968 | -0.48(-0.90%) |
Feb 06, 2020 | 52.90 | 53.75 | 52.81 | 53.64 | 1,744,105 | +0.89(+1.69%) |
Feb 05, 2020 | 52.70 | 52.83 | 52.31 | 52.74 | 1,086,945 | +0.36(+0.69%) |
Feb 04, 2020 | 52.30 | 52.67 | 52.14 | 52.39 | 1,218,746 | +0.66(+1.28%) |
Feb 03, 2020 | 51.38 | 52.18 | 51.18 | 51.73 | 1,191,946 | +0.60(+1.18%) |
Jan 31, 2020 | 51.52 | 51.60 | 50.87 | 51.12 | 1,124,608 | -0.80(-1.54%) |
Jan 30, 2020 | 51.56 | 51.98 | 51.38 | 51.93 | 1,059,625 | -0.05(-0.10%) |
Jan 29, 2020 | 52.29 | 52.31 | 51.58 | 51.98 | 1,330,722 | -0.22(-0.42%) |
Jan 28, 2020 | 51.68 | 52.22 | 51.45 | 52.19 | 1,288,772 | +0.63(+1.23%) |
Jan 27, 2020 | 51.16 | 51.74 | 50.66 | 51.56 | 1,510,821 | -0.53(-1.03%) |
Jan 24, 2020 | 52.38 | 52.69 | 51.99 | 52.09 | 1,417,704 | -0.18(-0.34%) |
Jan 23, 2020 | 51.58 | 52.28 | 51.45 | 52.27 | 1,837,208 | +0.60(+1.16%) |
Jan 22, 2020 | 51.99 | 52.18 | 51.67 | 51.67 | 1,689,561 | -0.19(-0.37%) |
Jan 21, 2020 | 51.97 | 51.99 | 51.64 | 51.86 | 1,038,932 | -0.15(-0.29%) |
Jan 17, 2020 | 51.71 | 52.33 | 51.58 | 52.01 | 1,608,910 | +0.48(+0.92%) |
Jan 16, 2020 | 50.90 | 51.54 | 50.81 | 51.53 | 1,580,250 | +0.83(+1.63%) |
Jan 15, 2020 | 50.32 | 50.76 | 50.26 | 50.71 | 1,243,010 | +0.51(+1.02%) |
Jan 14, 2020 | 49.80 | 50.31 | 49.57 | 50.20 | 1,638,095 | +0.35(+0.70%) |
Jan 13, 2020 | 48.99 | 49.87 | 48.99 | 49.85 | 1,399,790 | +1.10(+2.26%) |
Jan 10, 2020 | 48.84 | 48.89 | 48.54 | 48.74 | 992,428 | +0.10(+0.21%) |
Jan 09, 2020 | 48.50 | 48.96 | 48.48 | 48.64 | 1,304,127 | +0.32(+0.66%) |
Jan 08, 2020 | 48.29 | 48.60 | 48.28 | 48.33 | 1,650,314 | +0.06(+0.12%) |
Jan 07, 2020 | 48.53 | 48.67 | 48.26 | 48.27 | 755,400 | -0.30(-0.62%) |
Jan 06, 2020 | 48.09 | 48.57 | 48.00 | 48.57 | 914,546 | +0.25(+0.52%) |
Jan 03, 2020 | 47.93 | 48.64 | 47.85 | 48.32 | 1,177,528 | -0.02(-0.03%) |
Jan 02, 2020 | 48.36 | 48.58 | 48.03 | 48.33 | 2,021,171 | +0.06(+0.12%) |
Dec 31, 2019 | 48.29 | 48.39 | 48.05 | 48.28 | 1,279,657 | -0.02(-0.03%) |
Dec 30, 2019 | 48.51 | 48.55 | 48.12 | 48.29 | 1,063,005 | -0.22(-0.45%) |
Dec 27, 2019 | 48.61 | 48.64 | 48.23 | 48.51 | 878,447 | +0.13(+0.26%) |
Dec 26, 2019 | 48.25 | 48.44 | 48.07 | 48.38 | 571,145 | +0.25(+0.52%) |
Dec 24, 2019 | 48.08 | 48.17 | 47.71 | 48.13 | 642,702 | +0.05(+0.10%) |
Dec 23, 2019 | 48.65 | 48.78 | 48.03 | 48.08 | 1,085,169 | -0.59(-1.22%) |
Dec 20, 2019 | 48.57 | 49.20 | 48.57 | 48.68 | 1,181,240 | -0.08(-0.15%) |
Dec 19, 2019 | 48.21 | 48.88 | 48.18 | 48.75 | 1,271,404 | +0.44(+0.92%) |
Dec 18, 2019 | 48.45 | 48.53 | 48.21 | 48.31 | 871,359 | -0.10(-0.21%) |
Dec 17, 2019 | 48.44 | 48.51 | 48.07 | 48.41 | 1,219,376 | +0.04(+0.09%) |
Dec 16, 2019 | 48.23 | 48.47 | 48.07 | 48.37 | 3,143,502 | +0.43(+0.89%) |
Dec 13, 2019 | 47.78 | 48.08 | 47.56 | 47.94 | 2,360,086 | +0.12(+0.24%) |
Dec 12, 2019 | 48.58 | 48.71 | 47.75 | 47.82 | 2,078,379 | -0.75(-1.55%) |
Dec 11, 2019 | 48.49 | 48.86 | 48.36 | 48.58 | 1,056,640 | +0.20(+0.41%) |
Dec 10, 2019 | 48.28 | 48.45 | 47.94 | 48.38 | 1,162,070 | +0.00(+0.00%) |
Dec 09, 2019 | 48.62 | 48.75 | 48.36 | 48.38 | 1,551,053 | -0.27(-0.55%) |
Dec 06, 2019 | 49.03 | 49.07 | 48.54 | 48.64 | 1,800,355 | +0.07(+0.14%) |
Dec 05, 2019 | 48.55 | 48.65 | 48.33 | 48.58 | 1,440,320 | +0.18(+0.38%) |
Dec 04, 2019 | 48.03 | 48.45 | 47.82 | 48.39 | 1,678,581 | +0.63(+1.33%) |
Dec 03, 2019 | 47.61 | 47.86 | 47.32 | 47.76 | 1,616,293 | -0.21(-0.44%) |
Dec 02, 2019 | 48.61 | 48.62 | 47.81 | 47.97 | 2,300,629 | -0.82(-1.68%) |
Nov 29, 2019 | 48.83 | 49.04 | 48.64 | 48.79 | 647,132 | +0.17(+0.34%) |
Nov 27, 2019 | 48.34 | 48.64 | 48.23 | 48.62 | 777,995 | +0.47(+0.97%) |
Nov 26, 2019 | 47.73 | 48.18 | 47.73 | 48.15 | 952,912 | +0.41(+0.87%) |
Nov 25, 2019 | 47.48 | 47.79 | 47.39 | 47.74 | 1,255,038 | +0.36(+0.75%) |
Nov 22, 2019 | 47.35 | 47.44 | 47.18 | 47.38 | 694,670 | +0.04(+0.09%) |
Nov 21, 2019 | 47.47 | 47.56 | 47.19 | 47.34 | 1,391,190 | -0.22(-0.45%) |
Nov 20, 2019 | 47.38 | 47.56 | 47.24 | 47.55 | 1,688,091 | +0.06(+0.12%) |
Nov 19, 2019 | 47.73 | 47.92 | 47.22 | 47.49 | 1,926,154 | -0.20(-0.42%) |
Nov 18, 2019 | 47.64 | 47.83 | 47.40 | 47.69 | 1,400,514 | +0.04(+0.09%) |
Nov 15, 2019 | 47.75 | 48.12 | 47.37 | 47.65 | 2,029,065 | -0.26(-0.54%) |
Nov 14, 2019 | 47.72 | 48.22 | 46.88 | 47.91 | 1,655,461 | +0.41(+0.86%) |
Nov 13, 2019 | 47.13 | 47.58 | 47.07 | 47.50 | 1,837,878 | +0.26(+0.54%) |
Nov 12, 2019 | 47.30 | 47.42 | 47.15 | 47.25 | 1,183,343 | -0.06(-0.12%) |
Nov 11, 2019 | 46.69 | 47.36 | 46.69 | 47.30 | 1,048,609 | +0.51(+1.10%) |
Nov 08, 2019 | 46.94 | 47.00 | 46.68 | 46.79 | 1,100,628 | -0.15(-0.32%) |
Nov 07, 2019 | 46.84 | 47.19 | 46.81 | 46.94 | 1,336,008 | +0.26(+0.55%) |
Nov 06, 2019 | 46.39 | 46.68 | 46.19 | 46.68 | 1,394,273 | +0.25(+0.54%) |
Nov 05, 2019 | 46.81 | 46.91 | 46.35 | 46.43 | 1,610,779 | -0.24(-0.52%) |
Nov 04, 2019 | 46.78 | 46.85 | 46.31 | 46.67 | 1,874,205 | +0.23(+0.50%) |
Nov 01, 2019 | 46.06 | 46.46 | 46.03 | 46.44 | 1,289,087 | +0.59(+1.29%) |
Oct 31, 2019 | 46.19 | 46.19 | 45.64 | 45.85 | 2,034,394 | -0.34(-0.74%) |
Oct 30, 2019 | 45.56 | 46.20 | 45.18 | 46.19 | 1,623,232 | +0.64(+1.40%) |
Oct 29, 2019 | 45.37 | 45.69 | 45.29 | 45.55 | 1,214,965 | +0.07(+0.15%) |
Oct 28, 2019 | 44.81 | 45.52 | 44.76 | 45.49 | 1,214,552 | +0.77(+1.73%) |
Oct 25, 2019 | 44.71 | 44.83 | 44.46 | 44.71 | 1,780,357 | -0.13(-0.30%) |
Oct 24, 2019 | 44.76 | 45.16 | 44.66 | 44.85 | 1,365,219 | +0.13(+0.30%) |
Oct 23, 2019 | 44.52 | 44.81 | 44.46 | 44.71 | 1,516,920 | +0.18(+0.41%) |
Oct 22, 2019 | 44.77 | 44.99 | 44.52 | 44.53 | 1,824,892 | -0.06(-0.13%) |
Oct 21, 2019 | 44.36 | 44.63 | 44.22 | 44.59 | 860,878 | +0.30(+0.67%) |
Oct 18, 2019 | 44.40 | 44.52 | 44.18 | 44.29 | 1,010,978 | -0.02(-0.04%) |
Oct 17, 2019 | 44.48 | 44.61 | 44.27 | 44.31 | 1,365,509 | +0.00(+0.00%) |
Oct 16, 2019 | 44.11 | 44.33 | 43.83 | 44.31 | 2,065,381 | +0.37(+0.83%) |
Oct 15, 2019 | 43.64 | 44.17 | 43.64 | 43.94 | 1,634,327 | +0.41(+0.95%) |
Oct 14, 2019 | 43.67 | 43.91 | 43.44 | 43.53 | 713,813 | -0.14(-0.32%) |
Oct 11, 2019 | 43.98 | 44.17 | 43.64 | 43.67 | 1,906,278 | +0.27(+0.63%) |
Oct 10, 2019 | 42.89 | 43.43 | 42.86 | 43.39 | 2,796,356 | +0.51(+1.18%) |
Oct 09, 2019 | 42.63 | 43.05 | 42.48 | 42.89 | 3,744,841 | +0.53(+1.25%) |
Oct 08, 2019 | 42.31 | 42.64 | 42.22 | 42.36 | 1,894,894 | -0.09(-0.21%) |
Oct 07, 2019 | 42.52 | 42.61 | 42.24 | 42.45 | 2,372,392 | -0.16(-0.37%) |
Oct 04, 2019 | 42.35 | 42.74 | 42.31 | 42.61 | 2,852,669 | +0.41(+0.98%) |
Oct 03, 2019 | 42.24 | 42.52 | 41.54 | 42.19 | 4,417,463 | -0.19(-0.45%) |
Oct 02, 2019 | 42.92 | 43.05 | 41.77 | 42.38 | 6,636,589 | -0.76(-1.75%) |
Oct 01, 2019 | 43.98 | 44.08 | 43.10 | 43.14 | 4,921,063 | -0.92(-2.09%) |
Sep 30, 2019 | 44.13 | 44.23 | 43.54 | 44.06 | 6,950,978 | -0.71(-1.59%) |
Sep 27, 2019 | 44.98 | 45.20 | 44.54 | 44.77 | 3,219,103 | -0.03(-0.07%) |
Sep 26, 2019 | 44.19 | 44.97 | 44.17 | 44.81 | 3,209,252 | +0.77(+1.75%) |
Sep 25, 2019 | 43.60 | 44.17 | 43.60 | 44.03 | 3,110,728 | +0.39(+0.89%) |
Sep 24, 2019 | 44.00 | 44.42 | 43.55 | 43.64 | 2,687,333 | -0.46(-1.05%) |
Sep 23, 2019 | 44.62 | 44.66 | 44.06 | 44.11 | 3,034,867 | -0.62(-1.39%) |
Sep 20, 2019 | 45.10 | 45.13 | 44.50 | 44.73 | 1,799,276 | -0.22(-0.48%) |
Sep 19, 2019 | 44.45 | 45.15 | 44.45 | 44.95 | 1,874,489 | +0.48(+1.08%) |
Sep 18, 2019 | 44.65 | 44.65 | 44.11 | 44.47 | 2,253,307 | -0.05(-0.11%) |
Sep 17, 2019 | 43.98 | 44.54 | 43.87 | 44.52 | 1,225,900 | +0.71(+1.61%) |
Sep 16, 2019 | 44.42 | 44.51 | 43.73 | 43.81 | 1,331,464 | -0.70(-1.57%) |
Sep 13, 2019 | 44.52 | 44.91 | 44.31 | 44.51 | 1,344,878 | +0.02(+0.04%) |
Sep 12, 2019 | 43.98 | 44.69 | 43.85 | 44.49 | 2,174,411 | +0.66(+1.50%) |
Sep 11, 2019 | 43.66 | 43.87 | 43.44 | 43.83 | 2,658,947 | +0.32(+0.74%) |
Sep 10, 2019 | 44.01 | 44.01 | 43.11 | 43.51 | 2,537,125 | -0.51(-1.17%) |
Sep 09, 2019 | 44.47 | 44.52 | 43.82 | 44.03 | 2,143,190 | -0.36(-0.80%) |
Sep 06, 2019 | 44.21 | 44.48 | 44.12 | 44.38 | 2,753,017 | +0.32(+0.72%) |
Sep 05, 2019 | 43.77 | 44.32 | 43.67 | 44.07 | 1,565,953 | +0.54(+1.24%) |
Sep 04, 2019 | 43.18 | 43.60 | 43.16 | 43.53 | 1,920,294 | +0.64(+1.49%) |
Sep 03, 2019 | 42.53 | 42.96 | 42.44 | 42.89 | 2,469,114 | +0.06(+0.14%) |
Aug 30, 2019 | 43.00 | 43.06 | 42.68 | 42.83 | 1,298,847 | +0.15(+0.35%) |
Aug 29, 2019 | 42.42 | 42.81 | 42.37 | 42.68 | 2,046,716 | +0.50(+1.18%) |
Aug 28, 2019 | 41.87 | 42.18 | 41.69 | 42.18 | 1,339,071 | +0.22(+0.53%) |
Aug 27, 2019 | 42.33 | 42.33 | 41.88 | 41.96 | 1,430,518 | -0.18(-0.43%) |
Aug 26, 2019 | 41.93 | 42.17 | 41.82 | 42.14 | 1,478,467 | +0.46(+1.11%) |
Aug 23, 2019 | 42.44 | 42.69 | 41.56 | 41.68 | 2,170,392 | -0.97(-2.28%) |
Aug 22, 2019 | 42.91 | 42.91 | 42.33 | 42.65 | 2,256,504 | -0.14(-0.33%) |
Aug 21, 2019 | 42.68 | 42.89 | 42.59 | 42.79 | 1,650,339 | +0.36(+0.85%) |
Aug 20, 2019 | 42.69 | 42.70 | 42.34 | 42.43 | 1,873,661 | -0.07(-0.16%) |
Aug 19, 2019 | 42.21 | 42.60 | 42.12 | 42.49 | 2,356,347 | +0.40(+0.94%) |
Aug 16, 2019 | 41.58 | 42.15 | 41.37 | 42.10 | 1,540,067 | +0.87(+2.10%) |
Aug 15, 2019 | 41.11 | 41.43 | 40.95 | 41.23 | 1,732,591 | +0.23(+0.56%) |
Aug 14, 2019 | 41.55 | 41.74 | 40.96 | 41.00 | 2,434,323 | -1.04(-2.47%) |
Aug 13, 2019 | 41.51 | 42.13 | 41.38 | 42.04 | 2,267,681 | +0.41(+0.99%) |
Aug 12, 2019 | 41.84 | 42.15 | 41.60 | 41.63 | 1,637,632 | -0.28(-0.67%) |
Aug 09, 2019 | 41.29 | 42.04 | 41.29 | 41.91 | 2,126,088 | +0.63(+1.52%) |
Aug 08, 2019 | 40.73 | 41.37 | 39.98 | 41.28 | 2,489,002 | +0.72(+1.77%) |
Aug 07, 2019 | 39.76 | 40.59 | 39.43 | 40.57 | 2,085,552 | +0.51(+1.28%) |
Aug 06, 2019 | 39.64 | 40.07 | 39.55 | 40.06 | 3,558,312 | +0.72(+1.82%) |
Aug 05, 2019 | 39.82 | 39.89 | 39.15 | 39.34 | 1,760,344 | -1.05(-2.59%) |
Aug 02, 2019 | 40.34 | 40.53 | 40.00 | 40.39 | 2,055,567 | -0.24(-0.59%) |