Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.53 | 48.53 | 47.24 | 48.08 | 2,795,369 | -0.23(-0.48%) |
Jul 30, 2020 | 48.10 | 48.56 | 47.67 | 48.32 | 2,809,555 | -0.20(-0.42%) |
Jul 29, 2020 | 47.62 | 48.66 | 47.60 | 48.52 | 2,509,596 | +1.29(+2.73%) |
Jul 28, 2020 | 48.41 | 48.63 | 47.13 | 47.23 | 3,355,525 | -1.15(-2.38%) |
Jul 27, 2020 | 47.22 | 48.44 | 47.03 | 48.38 | 1,866,602 | +1.39(+2.95%) |
Jul 24, 2020 | 46.92 | 47.28 | 46.46 | 47.00 | 2,865,219 | -0.06(-0.12%) |
Jul 23, 2020 | 47.57 | 48.01 | 46.53 | 47.06 | 4,275,769 | -0.05(-0.10%) |
Jul 22, 2020 | 45.60 | 47.26 | 45.60 | 47.10 | 2,898,306 | +1.37(+2.99%) |
Jul 21, 2020 | 45.81 | 45.96 | 45.50 | 45.74 | 2,187,612 | +0.11(+0.23%) |
Jul 20, 2020 | 45.56 | 45.73 | 45.23 | 45.63 | 2,310,964 | +0.02(+0.04%) |
Jul 17, 2020 | 45.89 | 46.10 | 45.46 | 45.61 | 2,882,656 | +0.09(+0.19%) |
Jul 16, 2020 | 44.83 | 45.61 | 44.59 | 45.52 | 2,332,326 | +0.50(+1.12%) |
Jul 15, 2020 | 44.81 | 45.25 | 44.32 | 45.02 | 2,218,006 | +1.18(+2.70%) |
Jul 14, 2020 | 42.25 | 43.88 | 42.16 | 43.84 | 2,866,824 | +1.38(+3.24%) |
Jul 13, 2020 | 43.45 | 43.91 | 42.42 | 42.46 | 2,522,094 | -0.60(-1.40%) |
Jul 10, 2020 | 42.59 | 43.27 | 42.44 | 43.06 | 1,939,207 | +0.51(+1.21%) |
Jul 09, 2020 | 43.79 | 43.91 | 42.16 | 42.55 | 3,117,274 | -1.11(-2.55%) |
Jul 08, 2020 | 42.93 | 43.70 | 42.85 | 43.66 | 2,111,879 | +0.90(+2.11%) |
Jul 07, 2020 | 42.73 | 43.28 | 42.66 | 42.76 | 1,205,120 | -0.39(-0.90%) |
Jul 06, 2020 | 42.88 | 43.28 | 42.66 | 43.15 | 1,591,483 | +1.05(+2.49%) |
Jul 02, 2020 | 42.64 | 43.03 | 41.94 | 42.10 | 2,740,375 | +0.18(+0.44%) |
Jul 01, 2020 | 42.58 | 42.85 | 41.74 | 41.92 | 2,039,094 | -0.63(-1.48%) |
Jun 30, 2020 | 41.96 | 42.75 | 41.69 | 42.55 | 1,497,174 | +0.64(+1.53%) |
Jun 29, 2020 | 40.83 | 42.05 | 40.42 | 41.91 | 2,414,191 | +1.41(+3.49%) |
Jun 26, 2020 | 40.86 | 41.07 | 40.28 | 40.49 | 2,114,505 | -0.66(-1.60%) |
Jun 25, 2020 | 40.58 | 41.19 | 40.31 | 41.15 | 2,122,869 | -0.05(-0.12%) |
Jun 24, 2020 | 42.23 | 42.32 | 40.58 | 41.20 | 2,534,841 | -1.52(-3.56%) |
Jun 23, 2020 | 42.75 | 42.99 | 42.36 | 42.72 | 2,505,547 | +0.48(+1.15%) |
Jun 22, 2020 | 41.66 | 42.32 | 41.21 | 42.24 | 1,597,686 | +0.43(+1.03%) |
Jun 19, 2020 | 42.98 | 43.20 | 41.43 | 41.81 | 2,679,621 | -0.56(-1.32%) |
Jun 18, 2020 | 42.56 | 43.09 | 42.22 | 42.37 | 2,221,672 | -0.61(-1.42%) |
Jun 17, 2020 | 43.21 | 43.57 | 42.84 | 42.98 | 2,231,094 | -0.07(-0.16%) |
Jun 16, 2020 | 43.56 | 43.66 | 41.86 | 43.04 | 4,272,602 | +1.16(+2.77%) |
Jun 15, 2020 | 39.17 | 41.96 | 39.17 | 41.88 | 4,182,708 | +1.31(+3.24%) |
Jun 12, 2020 | 41.28 | 41.73 | 39.56 | 40.57 | 3,660,328 | +0.71(+1.77%) |
Jun 11, 2020 | 41.13 | 41.63 | 39.81 | 39.86 | 3,552,154 | -3.27(-7.58%) |
Jun 10, 2020 | 43.56 | 43.75 | 42.52 | 43.13 | 2,355,928 | -0.52(-1.20%) |
Jun 09, 2020 | 43.56 | 43.95 | 43.16 | 43.65 | 1,829,740 | -0.52(-1.18%) |
Jun 08, 2020 | 44.73 | 45.16 | 43.95 | 44.18 | 1,639,024 | +0.09(+0.20%) |
Jun 05, 2020 | 43.90 | 44.53 | 43.76 | 44.09 | 2,623,252 | +1.57(+3.68%) |
Jun 04, 2020 | 42.54 | 43.13 | 42.25 | 42.52 | 2,251,601 | -0.26(-0.61%) |
Jun 03, 2020 | 42.10 | 42.93 | 41.97 | 42.78 | 2,463,895 | +1.32(+3.19%) |
Jun 02, 2020 | 41.15 | 41.51 | 40.98 | 41.46 | 1,755,659 | +0.62(+1.52%) |
Jun 01, 2020 | 40.76 | 41.34 | 40.44 | 40.84 | 1,696,558 | +0.09(+0.21%) |
May 29, 2020 | 40.41 | 41.14 | 40.05 | 40.75 | 3,066,649 | +0.24(+0.60%) |
May 28, 2020 | 42.31 | 42.43 | 40.28 | 40.51 | 4,278,937 | -1.36(-3.26%) |
May 27, 2020 | 41.11 | 41.87 | 40.49 | 41.87 | 3,005,223 | +1.72(+4.29%) |
May 26, 2020 | 40.03 | 40.48 | 39.95 | 40.15 | 3,780,251 | +1.51(+3.90%) |
May 22, 2020 | 38.36 | 38.69 | 37.87 | 38.65 | 1,805,858 | +0.45(+1.19%) |
May 21, 2020 | 37.51 | 38.36 | 37.51 | 38.19 | 2,005,215 | +0.61(+1.62%) |
May 20, 2020 | 37.94 | 38.26 | 37.24 | 37.58 | 1,786,264 | +0.36(+0.96%) |
May 19, 2020 | 37.54 | 38.16 | 37.07 | 37.22 | 2,248,158 | -0.48(-1.28%) |
May 18, 2020 | 36.44 | 38.04 | 36.44 | 37.71 | 2,945,752 | +2.77(+7.94%) |
May 15, 2020 | 34.06 | 35.28 | 33.81 | 34.93 | 3,252,820 | +0.53(+1.55%) |
May 14, 2020 | 33.01 | 34.42 | 32.38 | 34.40 | 2,823,366 | +0.73(+2.18%) |
May 13, 2020 | 34.65 | 34.79 | 33.35 | 33.67 | 3,297,525 | -1.20(-3.44%) |
May 12, 2020 | 36.18 | 36.39 | 34.86 | 34.86 | 2,320,712 | -1.25(-3.45%) |
May 11, 2020 | 36.24 | 36.50 | 35.54 | 36.11 | 1,887,154 | -0.57(-1.55%) |
May 08, 2020 | 35.93 | 36.81 | 35.76 | 36.68 | 1,697,155 | +1.38(+3.92%) |
May 07, 2020 | 35.39 | 35.81 | 35.25 | 35.30 | 1,822,151 | +0.40(+1.14%) |
May 06, 2020 | 35.23 | 35.44 | 34.68 | 34.90 | 1,597,652 | -0.14(-0.39%) |
May 05, 2020 | 34.74 | 35.49 | 34.74 | 35.04 | 3,318,009 | +0.68(+1.97%) |
May 04, 2020 | 33.60 | 34.43 | 33.23 | 34.36 | 1,830,667 | +0.16(+0.48%) |
May 01, 2020 | 34.09 | 34.47 | 33.67 | 34.20 | 2,526,133 | -0.66(-1.89%) |
Apr 30, 2020 | 35.65 | 35.65 | 34.76 | 34.86 | 2,721,583 | -1.46(-4.02%) |
Apr 29, 2020 | 35.74 | 36.59 | 35.69 | 36.31 | 4,687,693 | +1.77(+5.12%) |
Apr 28, 2020 | 34.23 | 34.93 | 34.17 | 34.55 | 4,020,389 | +1.29(+3.87%) |
Apr 27, 2020 | 31.89 | 33.40 | 31.89 | 33.26 | 2,937,654 | +1.68(+5.33%) |
Apr 24, 2020 | 30.94 | 31.79 | 30.71 | 31.58 | 2,016,335 | +0.95(+3.09%) |
Apr 23, 2020 | 30.52 | 31.30 | 30.30 | 30.63 | 1,959,208 | +0.34(+1.12%) |
Apr 22, 2020 | 30.52 | 30.66 | 30.00 | 30.29 | 1,230,507 | +0.33(+1.10%) |
Apr 21, 2020 | 29.93 | 30.28 | 29.66 | 29.96 | 1,757,239 | -0.68(-2.21%) |
Apr 20, 2020 | 30.83 | 31.42 | 30.49 | 30.64 | 2,306,393 | -1.02(-3.21%) |
Apr 17, 2020 | 31.59 | 32.17 | 31.22 | 31.65 | 2,361,785 | +1.45(+4.80%) |
Apr 16, 2020 | 30.38 | 30.39 | 29.61 | 30.20 | 1,692,551 | -0.09(-0.29%) |
Apr 15, 2020 | 31.05 | 31.12 | 29.99 | 30.29 | 3,931,092 | -1.79(-5.58%) |
Apr 14, 2020 | 31.97 | 32.44 | 31.61 | 32.08 | 1,765,752 | +0.87(+2.79%) |
Apr 13, 2020 | 32.43 | 32.66 | 30.81 | 31.21 | 2,733,203 | -1.47(-4.50%) |
Apr 09, 2020 | 32.27 | 33.69 | 32.21 | 32.68 | 2,849,553 | +1.20(+3.81%) |
Apr 08, 2020 | 29.95 | 31.69 | 29.75 | 31.48 | 2,799,343 | +1.91(+6.47%) |
Apr 07, 2020 | 30.00 | 31.05 | 29.46 | 29.57 | 2,866,242 | +0.73(+2.55%) |
Apr 06, 2020 | 26.84 | 29.02 | 26.84 | 28.83 | 2,841,990 | +3.23(+12.61%) |
Apr 03, 2020 | 26.10 | 26.52 | 25.26 | 25.60 | 4,727,915 | -0.73(-2.79%) |
Apr 02, 2020 | 26.24 | 27.16 | 25.71 | 26.34 | 2,918,842 | -0.10(-0.37%) |
Apr 01, 2020 | 27.48 | 27.51 | 26.18 | 26.43 | 5,566,101 | -2.37(-8.22%) |
Mar 31, 2020 | 29.63 | 29.67 | 28.62 | 28.80 | 2,821,459 | -0.99(-3.31%) |
Mar 30, 2020 | 29.65 | 29.93 | 28.84 | 29.79 | 2,473,633 | +0.19(+0.65%) |
Mar 27, 2020 | 29.64 | 30.47 | 29.05 | 29.60 | 3,576,758 | -1.27(-4.10%) |
Mar 26, 2020 | 29.97 | 31.00 | 29.60 | 30.86 | 2,206,305 | +1.31(+4.42%) |
Mar 25, 2020 | 27.69 | 30.38 | 27.39 | 29.56 | 4,423,300 | +1.96(+7.11%) |
Mar 24, 2020 | 25.09 | 27.61 | 25.09 | 27.59 | 2,795,445 | +3.69(+15.45%) |
Mar 23, 2020 | 24.41 | 24.72 | 23.27 | 23.90 | 2,870,010 | -0.75(-3.03%) |
Mar 20, 2020 | 26.13 | 26.61 | 24.48 | 24.65 | 4,798,137 | -1.34(-5.15%) |
Mar 19, 2020 | 24.31 | 26.47 | 23.36 | 25.98 | 3,667,602 | +1.24(+5.02%) |
Mar 18, 2020 | 25.63 | 26.00 | 23.06 | 24.74 | 2,751,160 | -2.82(-10.23%) |
Mar 17, 2020 | 28.16 | 28.41 | 26.10 | 27.56 | 3,795,791 | -0.09(-0.31%) |
Mar 16, 2020 | 30.14 | 30.75 | 27.53 | 27.65 | 3,155,126 | -6.23(-18.39%) |
Mar 13, 2020 | 34.52 | 34.52 | 31.33 | 33.88 | 2,635,994 | +1.47(+4.55%) |
Mar 12, 2020 | 33.98 | 34.50 | 31.29 | 32.41 | 2,749,133 | -4.15(-11.35%) |
Mar 11, 2020 | 38.40 | 38.73 | 36.31 | 36.56 | 2,928,521 | -2.97(-7.53%) |
Mar 10, 2020 | 39.47 | 39.55 | 37.26 | 39.53 | 5,576,089 | +1.45(+3.82%) |
Mar 09, 2020 | 38.85 | 39.35 | 37.68 | 38.08 | 7,727,116 | -3.49(-8.39%) |
Mar 06, 2020 | 41.34 | 41.84 | 40.53 | 41.56 | 3,179,750 | -1.12(-2.62%) |
Mar 05, 2020 | 43.20 | 43.60 | 42.35 | 42.68 | 2,332,174 | -1.58(-3.57%) |
Mar 04, 2020 | 42.98 | 44.29 | 42.80 | 44.26 | 5,919,854 | +2.09(+4.95%) |
Mar 03, 2020 | 42.58 | 43.71 | 41.72 | 42.17 | 4,934,846 | -0.38(-0.88%) |
Mar 02, 2020 | 41.17 | 42.58 | 40.71 | 42.54 | 2,730,395 | +1.47(+3.59%) |
Feb 28, 2020 | 40.94 | 41.59 | 40.09 | 41.07 | 4,407,900 | -1.11(-2.62%) |
Feb 27, 2020 | 42.49 | 43.76 | 41.89 | 42.18 | 4,540,290 | -1.09(-2.51%) |
Feb 26, 2020 | 44.14 | 44.55 | 43.25 | 43.27 | 2,759,807 | -1.09(-2.45%) |
Feb 25, 2020 | 46.24 | 46.24 | 44.25 | 44.35 | 2,954,659 | -1.63(-3.54%) |
Feb 24, 2020 | 45.82 | 46.33 | 45.73 | 45.98 | 1,326,987 | -1.16(-2.47%) |
Feb 21, 2020 | 47.34 | 47.48 | 47.01 | 47.15 | 1,024,151 | -0.25(-0.53%) |
Feb 20, 2020 | 46.97 | 47.45 | 46.66 | 47.40 | 956,346 | +0.30(+0.63%) |
Feb 19, 2020 | 47.34 | 47.51 | 47.06 | 47.10 | 766,559 | +0.04(+0.08%) |
Feb 18, 2020 | 47.22 | 47.46 | 46.84 | 47.06 | 1,341,282 | -0.32(-0.67%) |
Feb 14, 2020 | 47.21 | 47.45 | 46.99 | 47.38 | 842,899 | +0.21(+0.45%) |
Feb 13, 2020 | 46.97 | 47.37 | 46.94 | 47.17 | 680,508 | -0.05(-0.10%) |
Feb 12, 2020 | 47.15 | 47.28 | 46.90 | 47.21 | 931,222 | +0.22(+0.47%) |
Feb 11, 2020 | 46.64 | 47.03 | 46.52 | 46.99 | 1,008,443 | +0.43(+0.93%) |
Feb 10, 2020 | 46.11 | 46.58 | 46.02 | 46.56 | 609,770 | +0.42(+0.92%) |
Feb 07, 2020 | 46.31 | 46.46 | 46.09 | 46.13 | 1,861,025 | -0.30(-0.64%) |
Feb 06, 2020 | 46.80 | 46.90 | 46.32 | 46.43 | 1,127,167 | -0.19(-0.41%) |
Feb 05, 2020 | 46.10 | 46.66 | 45.97 | 46.63 | 1,131,873 | +0.90(+1.96%) |
Feb 04, 2020 | 46.09 | 46.17 | 45.64 | 45.73 | 1,210,165 | +0.21(+0.47%) |
Feb 03, 2020 | 45.49 | 45.82 | 45.46 | 45.52 | 1,462,076 | +0.29(+0.64%) |
Jan 31, 2020 | 46.26 | 46.37 | 45.12 | 45.23 | 2,203,067 | -1.12(-2.41%) |
Jan 30, 2020 | 46.17 | 46.56 | 45.90 | 46.35 | 1,475,898 | -0.06(-0.12%) |
Jan 29, 2020 | 46.98 | 47.16 | 46.29 | 46.40 | 1,473,406 | -0.42(-0.90%) |
Jan 28, 2020 | 46.27 | 47.12 | 46.19 | 46.83 | 1,867,582 | +0.90(+1.95%) |
Jan 27, 2020 | 45.62 | 46.27 | 45.54 | 45.93 | 1,923,059 | -0.38(-0.81%) |
Jan 24, 2020 | 46.96 | 47.09 | 46.07 | 46.31 | 2,098,990 | -0.62(-1.31%) |
Jan 23, 2020 | 46.35 | 47.06 | 46.17 | 46.92 | 2,546,209 | +0.55(+1.18%) |
Jan 22, 2020 | 46.33 | 46.72 | 46.18 | 46.38 | 2,021,597 | +0.18(+0.40%) |
Jan 21, 2020 | 45.73 | 46.24 | 45.69 | 46.19 | 2,631,052 | +0.37(+0.80%) |
Jan 17, 2020 | 46.09 | 46.18 | 45.80 | 45.83 | 2,477,282 | -0.01(-0.02%) |
Jan 16, 2020 | 45.71 | 45.87 | 45.50 | 45.84 | 1,281,556 | +0.35(+0.76%) |
Jan 15, 2020 | 44.88 | 45.58 | 44.88 | 45.49 | 2,310,937 | +0.54(+1.20%) |
Jan 14, 2020 | 44.77 | 45.14 | 44.71 | 44.95 | 1,821,184 | +0.16(+0.37%) |
Jan 13, 2020 | 44.49 | 44.82 | 44.44 | 44.79 | 1,554,751 | +0.37(+0.82%) |
Jan 10, 2020 | 44.38 | 44.66 | 44.18 | 44.42 | 1,063,413 | +0.06(+0.13%) |
Jan 09, 2020 | 44.45 | 44.62 | 44.29 | 44.36 | 1,339,405 | +0.10(+0.22%) |
Jan 08, 2020 | 44.16 | 44.75 | 44.04 | 44.27 | 2,417,486 | +0.42(+0.97%) |
Jan 07, 2020 | 43.96 | 44.15 | 43.83 | 43.84 | 3,400,349 | -0.20(-0.46%) |
Jan 06, 2020 | 43.49 | 44.07 | 43.42 | 44.05 | 1,896,870 | +0.33(+0.75%) |
Jan 03, 2020 | 43.47 | 43.81 | 43.47 | 43.72 | 911,660 | -0.23(-0.53%) |
Jan 02, 2020 | 44.00 | 44.09 | 43.54 | 43.95 | 1,494,092 | +0.13(+0.31%) |
Dec 31, 2019 | 43.62 | 43.96 | 43.58 | 43.81 | 977,098 | +0.07(+0.15%) |
Dec 30, 2019 | 43.84 | 43.90 | 43.51 | 43.75 | 1,088,649 | -0.11(-0.24%) |
Dec 27, 2019 | 43.94 | 44.05 | 43.81 | 43.85 | 843,522 | -0.09(-0.20%) |
Dec 26, 2019 | 44.07 | 44.07 | 43.66 | 43.94 | 1,901,069 | -0.05(-0.11%) |
Dec 24, 2019 | 43.72 | 44.01 | 43.72 | 43.99 | 1,067,256 | +0.27(+0.62%) |
Dec 23, 2019 | 44.12 | 44.25 | 43.69 | 43.72 | 1,973,747 | -0.34(-0.76%) |
Dec 20, 2019 | 43.63 | 44.12 | 43.63 | 44.06 | 3,361,729 | +0.44(+1.02%) |
Dec 19, 2019 | 43.70 | 43.76 | 43.37 | 43.61 | 2,477,304 | -0.17(-0.39%) |
Dec 18, 2019 | 44.01 | 44.14 | 43.62 | 43.78 | 1,752,290 | -0.20(-0.46%) |
Dec 17, 2019 | 44.10 | 44.26 | 43.91 | 43.99 | 1,648,133 | -0.10(-0.22%) |
Dec 16, 2019 | 44.11 | 44.34 | 43.95 | 44.08 | 1,469,653 | +0.10(+0.22%) |
Dec 13, 2019 | 44.12 | 44.26 | 43.75 | 43.99 | 2,122,297 | -0.12(-0.28%) |
Dec 12, 2019 | 44.19 | 44.42 | 44.04 | 44.11 | 2,987,429 | -0.08(-0.17%) |
Dec 11, 2019 | 43.77 | 44.23 | 43.66 | 44.19 | 971,064 | +0.38(+0.88%) |
Dec 10, 2019 | 44.03 | 44.06 | 43.68 | 43.80 | 975,998 | -0.26(-0.59%) |
Dec 09, 2019 | 44.08 | 44.28 | 43.93 | 44.06 | 1,187,495 | -0.12(-0.26%) |
Dec 06, 2019 | 44.37 | 44.44 | 44.10 | 44.18 | 1,947,304 | +0.19(+0.44%) |
Dec 05, 2019 | 43.58 | 44.03 | 43.58 | 43.99 | 1,277,661 | +0.43(+0.99%) |
Dec 04, 2019 | 43.27 | 43.76 | 43.27 | 43.55 | 1,617,272 | +0.37(+0.87%) |
Dec 03, 2019 | 43.24 | 43.26 | 42.92 | 43.18 | 2,295,791 | -0.34(-0.77%) |
Dec 02, 2019 | 44.04 | 44.11 | 43.48 | 43.52 | 2,405,010 | -0.60(-1.35%) |
Nov 29, 2019 | 44.47 | 44.49 | 44.05 | 44.11 | 763,993 | -0.37(-0.82%) |
Nov 27, 2019 | 44.67 | 44.84 | 44.43 | 44.48 | 2,288,233 | -0.12(-0.26%) |
Nov 26, 2019 | 44.02 | 44.60 | 44.02 | 44.59 | 3,789,029 | +0.66(+1.51%) |
Nov 25, 2019 | 43.56 | 44.00 | 43.56 | 43.93 | 2,238,239 | +0.47(+1.08%) |
Nov 22, 2019 | 43.36 | 43.53 | 43.28 | 43.46 | 1,584,097 | +0.14(+0.33%) |
Nov 21, 2019 | 43.63 | 43.77 | 43.30 | 43.31 | 1,716,322 | -0.29(-0.66%) |
Nov 20, 2019 | 43.62 | 44.00 | 43.38 | 43.60 | 1,630,690 | +0.01(+0.02%) |
Nov 19, 2019 | 44.00 | 44.11 | 43.58 | 43.59 | 2,190,508 | -0.48(-1.09%) |
Nov 18, 2019 | 43.89 | 44.22 | 43.89 | 44.07 | 1,665,604 | +0.19(+0.44%) |
Nov 15, 2019 | 44.32 | 44.39 | 43.79 | 43.88 | 1,863,399 | -0.28(-0.63%) |
Nov 14, 2019 | 43.86 | 44.28 | 43.86 | 44.16 | 1,706,754 | +0.18(+0.41%) |
Nov 13, 2019 | 43.77 | 44.06 | 43.76 | 43.98 | 1,471,984 | +0.04(+0.09%) |
Nov 12, 2019 | 44.02 | 44.17 | 43.55 | 43.94 | 2,642,240 | +0.14(+0.33%) |
Nov 11, 2019 | 43.26 | 43.81 | 43.25 | 43.79 | 1,651,761 | +0.36(+0.82%) |
Nov 08, 2019 | 43.32 | 43.55 | 43.26 | 43.44 | 1,630,630 | +0.05(+0.11%) |
Nov 07, 2019 | 44.04 | 44.11 | 43.30 | 43.39 | 2,827,758 | -0.49(-1.12%) |
Nov 06, 2019 | 43.73 | 43.91 | 43.39 | 43.88 | 1,489,674 | +0.22(+0.51%) |
Nov 05, 2019 | 43.85 | 43.94 | 43.47 | 43.66 | 1,952,177 | -0.25(-0.57%) |
Nov 04, 2019 | 44.51 | 44.61 | 43.76 | 43.91 | 2,140,399 | -0.35(-0.78%) |
Nov 01, 2019 | 43.98 | 44.27 | 43.80 | 44.26 | 2,029,856 | +0.52(+1.19%) |
Oct 31, 2019 | 43.81 | 43.87 | 43.42 | 43.74 | 1,851,881 | -0.03(-0.07%) |
Oct 30, 2019 | 43.57 | 43.82 | 43.04 | 43.77 | 2,347,933 | +0.12(+0.29%) |
Oct 29, 2019 | 43.70 | 44.06 | 43.59 | 43.64 | 1,898,409 | -0.24(-0.55%) |
Oct 28, 2019 | 44.33 | 44.46 | 43.84 | 43.88 | 2,023,379 | -0.31(-0.70%) |
Oct 25, 2019 | 44.08 | 44.65 | 43.97 | 44.19 | 2,066,499 | +0.12(+0.28%) |
Oct 24, 2019 | 43.75 | 44.01 | 43.71 | 44.06 | 1,562,913 | +0.46(+1.06%) |
Oct 23, 2019 | 43.71 | 43.91 | 43.39 | 43.60 | 1,471,272 | -0.17(-0.39%) |
Oct 22, 2019 | 43.90 | 44.02 | 43.50 | 43.77 | 2,685,623 | +0.16(+0.37%) |
Oct 21, 2019 | 43.77 | 44.06 | 43.53 | 43.61 | 3,383,189 | -0.02(-0.04%) |
Oct 18, 2019 | 43.26 | 43.72 | 43.26 | 43.63 | 1,529,236 | +0.15(+0.35%) |
Oct 17, 2019 | 43.23 | 43.61 | 43.23 | 43.48 | 2,129,575 | +0.40(+0.94%) |
Oct 16, 2019 | 42.73 | 43.11 | 42.63 | 43.07 | 2,523,606 | +0.35(+0.81%) |
Oct 15, 2019 | 42.44 | 42.80 | 42.36 | 42.73 | 2,901,802 | +0.50(+1.18%) |
Oct 14, 2019 | 42.14 | 42.34 | 42.07 | 42.23 | 1,001,677 | +0.01(+0.02%) |
Oct 11, 2019 | 42.15 | 42.71 | 42.11 | 42.22 | 2,798,638 | +0.58(+1.38%) |
Oct 10, 2019 | 41.53 | 41.75 | 41.34 | 41.64 | 1,424,855 | +0.18(+0.44%) |
Oct 09, 2019 | 41.58 | 41.64 | 41.29 | 41.46 | 1,078,508 | +0.14(+0.35%) |
Oct 08, 2019 | 41.53 | 41.83 | 41.28 | 41.32 | 1,435,730 | -0.42(-1.01%) |
Oct 07, 2019 | 41.80 | 41.99 | 41.59 | 41.74 | 1,114,953 | -0.13(-0.32%) |
Oct 04, 2019 | 41.30 | 41.89 | 41.30 | 41.87 | 1,829,150 | +0.66(+1.61%) |
Oct 03, 2019 | 41.04 | 41.28 | 40.52 | 41.21 | 2,384,977 | +0.13(+0.33%) |
Oct 02, 2019 | 41.52 | 41.58 | 40.72 | 41.08 | 4,216,235 | -0.68(-1.63%) |
Oct 01, 2019 | 42.44 | 42.73 | 41.72 | 41.76 | 2,563,807 | -0.59(-1.38%) |
Sep 30, 2019 | 42.00 | 42.47 | 41.96 | 42.34 | 1,632,181 | +0.52(+1.24%) |
Sep 27, 2019 | 42.08 | 42.13 | 41.61 | 41.83 | 1,575,457 | -0.11(-0.25%) |
Sep 26, 2019 | 41.92 | 42.07 | 41.69 | 41.93 | 1,508,560 | +0.16(+0.39%) |
Sep 25, 2019 | 41.44 | 41.80 | 41.26 | 41.77 | 2,037,689 | +0.41(+1.00%) |
Sep 24, 2019 | 41.63 | 41.82 | 41.24 | 41.35 | 1,733,992 | -0.07(-0.16%) |
Sep 23, 2019 | 41.26 | 41.60 | 41.12 | 41.42 | 1,084,298 | +0.05(+0.12%) |
Sep 20, 2019 | 41.59 | 41.77 | 41.29 | 41.37 | 2,059,733 | -0.15(-0.36%) |
Sep 19, 2019 | 41.64 | 41.83 | 41.48 | 41.52 | 697,135 | -0.07(-0.16%) |
Sep 18, 2019 | 41.55 | 41.66 | 41.21 | 41.59 | 1,549,010 | +0.02(+0.05%) |
Sep 17, 2019 | 41.39 | 41.62 | 41.21 | 41.57 | 1,327,395 | +0.09(+0.21%) |
Sep 16, 2019 | 41.59 | 41.74 | 41.46 | 41.48 | 892,206 | -0.31(-0.73%) |
Sep 13, 2019 | 42.09 | 42.19 | 41.69 | 41.79 | 1,653,662 | -0.05(-0.11%) |
Sep 12, 2019 | 42.11 | 42.11 | 41.69 | 41.84 | 1,951,138 | +0.01(+0.02%) |
Sep 11, 2019 | 41.46 | 41.87 | 41.16 | 41.83 | 2,314,271 | +0.57(+1.39%) |
Sep 10, 2019 | 40.96 | 41.27 | 40.68 | 41.25 | 2,227,217 | +0.26(+0.63%) |
Sep 09, 2019 | 40.70 | 41.08 | 40.70 | 41.00 | 1,551,127 | +0.36(+0.90%) |
Sep 06, 2019 | 40.63 | 40.94 | 40.60 | 40.63 | 1,036,579 | +0.11(+0.26%) |
Sep 05, 2019 | 40.50 | 40.84 | 40.39 | 40.53 | 3,350,899 | +0.44(+1.10%) |
Sep 04, 2019 | 39.84 | 40.16 | 39.74 | 40.09 | 1,203,967 | +0.54(+1.36%) |
Sep 03, 2019 | 40.02 | 40.06 | 39.30 | 39.55 | 1,978,079 | -0.74(-1.83%) |
Aug 30, 2019 | 40.29 | 40.40 | 40.07 | 40.29 | 961,426 | +0.18(+0.45%) |
Aug 29, 2019 | 39.90 | 40.21 | 39.74 | 40.10 | 1,369,094 | +0.46(+1.16%) |
Aug 28, 2019 | 39.08 | 39.69 | 38.90 | 39.64 | 2,039,550 | +0.43(+1.10%) |
Aug 27, 2019 | 39.63 | 39.70 | 39.17 | 39.21 | 1,284,901 | -0.24(-0.61%) |
Aug 26, 2019 | 39.49 | 39.57 | 39.15 | 39.45 | 1,194,437 | +0.23(+0.59%) |
Aug 23, 2019 | 40.20 | 40.33 | 39.05 | 39.22 | 3,082,076 | -1.14(-2.82%) |
Aug 22, 2019 | 40.36 | 40.65 | 40.02 | 40.36 | 1,771,099 | +0.08(+0.19%) |
Aug 21, 2019 | 40.16 | 40.41 | 40.12 | 40.29 | 2,046,044 | +0.58(+1.47%) |
Aug 20, 2019 | 39.53 | 39.84 | 39.36 | 39.70 | 1,214,320 | +0.18(+0.46%) |
Aug 19, 2019 | 39.20 | 39.70 | 39.20 | 39.52 | 2,105,050 | +0.61(+1.58%) |
Aug 16, 2019 | 38.51 | 38.96 | 38.49 | 38.91 | 1,696,353 | +0.54(+1.40%) |
Aug 15, 2019 | 38.50 | 38.55 | 38.15 | 38.37 | 1,663,273 | +0.00(+0.00%) |
Aug 14, 2019 | 38.92 | 38.92 | 38.22 | 38.37 | 2,173,227 | -1.06(-2.70%) |
Aug 13, 2019 | 38.85 | 39.84 | 38.68 | 39.43 | 2,136,597 | +0.58(+1.50%) |
Aug 12, 2019 | 39.20 | 39.20 | 38.76 | 38.85 | 1,291,736 | -0.53(-1.34%) |
Aug 09, 2019 | 39.82 | 39.82 | 39.30 | 39.38 | 1,428,831 | -0.51(-1.27%) |
Aug 08, 2019 | 39.51 | 39.93 | 39.37 | 39.88 | 1,341,055 | +0.57(+1.44%) |
Aug 07, 2019 | 38.60 | 39.41 | 38.37 | 39.32 | 3,006,819 | +0.33(+0.84%) |
Aug 06, 2019 | 38.62 | 39.06 | 38.47 | 38.99 | 1,765,707 | +0.54(+1.40%) |
Aug 05, 2019 | 38.56 | 38.72 | 38.06 | 38.46 | 1,998,561 | -0.73(-1.86%) |
Aug 02, 2019 | 39.21 | 39.37 | 39.02 | 39.18 | 1,804,801 | -0.20(-0.51%) |