Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.98 | 29.99 | 29.40 | 29.97 | 304,407 | -0.11(-0.35%) |
Jul 30, 2020 | 30.04 | 30.11 | 29.29 | 30.07 | 226,178 | -0.63(-2.06%) |
Jul 29, 2020 | 29.62 | 30.76 | 29.41 | 30.70 | 251,819 | +1.12(+3.79%) |
Jul 28, 2020 | 29.52 | 29.90 | 29.48 | 29.58 | 201,929 | -0.13(-0.45%) |
Jul 27, 2020 | 30.32 | 30.32 | 29.53 | 29.72 | 361,254 | -0.68(-2.25%) |
Jul 24, 2020 | 30.50 | 30.92 | 30.34 | 30.40 | 178,527 | -0.10(-0.32%) |
Jul 23, 2020 | 29.82 | 30.70 | 29.82 | 30.50 | 372,389 | +0.60(+1.99%) |
Jul 22, 2020 | 29.89 | 30.07 | 29.54 | 29.90 | 241,301 | -0.21(-0.71%) |
Jul 21, 2020 | 29.13 | 30.19 | 29.11 | 30.12 | 325,238 | +1.34(+4.66%) |
Jul 20, 2020 | 28.97 | 29.15 | 28.74 | 28.77 | 137,619 | -0.42(-1.43%) |
Jul 17, 2020 | 30.04 | 30.04 | 29.18 | 29.19 | 186,626 | -0.74(-2.47%) |
Jul 16, 2020 | 29.53 | 30.52 | 29.30 | 29.93 | 622,897 | +0.04(+0.12%) |
Jul 15, 2020 | 29.34 | 30.02 | 29.17 | 29.90 | 553,899 | +1.40(+4.90%) |
Jul 14, 2020 | 28.83 | 29.07 | 28.18 | 28.50 | 644,960 | -0.52(-1.78%) |
Jul 13, 2020 | 29.09 | 29.45 | 28.31 | 29.02 | 366,690 | +0.39(+1.37%) |
Jul 10, 2020 | 27.24 | 28.65 | 27.24 | 28.62 | 227,461 | +1.30(+4.75%) |
Jul 09, 2020 | 28.33 | 28.33 | 27.14 | 27.33 | 282,222 | -1.05(-3.70%) |
Jul 08, 2020 | 28.30 | 28.70 | 27.86 | 28.38 | 292,784 | +0.05(+0.19%) |
Jul 07, 2020 | 29.02 | 29.02 | 28.21 | 28.32 | 144,773 | -1.03(-3.51%) |
Jul 06, 2020 | 29.66 | 30.19 | 29.10 | 29.35 | 177,388 | +0.38(+1.32%) |
Jul 02, 2020 | 29.79 | 30.22 | 28.88 | 28.97 | 310,031 | -0.09(-0.31%) |
Jul 01, 2020 | 30.20 | 30.20 | 29.01 | 29.06 | 148,271 | -1.00(-3.34%) |
Jun 30, 2020 | 29.18 | 30.27 | 29.18 | 30.06 | 315,082 | +0.68(+2.30%) |
Jun 29, 2020 | 29.03 | 29.71 | 28.87 | 29.39 | 148,449 | +0.75(+2.61%) |
Jun 26, 2020 | 29.81 | 29.81 | 28.57 | 28.64 | 451,548 | -1.85(-6.06%) |
Jun 25, 2020 | 29.37 | 30.57 | 29.33 | 30.49 | 704,242 | +0.94(+3.19%) |
Jun 24, 2020 | 30.67 | 30.67 | 29.46 | 29.55 | 252,649 | -1.63(-5.22%) |
Jun 23, 2020 | 31.80 | 32.16 | 31.16 | 31.18 | 450,817 | -0.09(-0.28%) |
Jun 22, 2020 | 31.08 | 31.58 | 30.78 | 31.26 | 238,655 | -0.12(-0.37%) |
Jun 19, 2020 | 32.46 | 32.46 | 30.80 | 31.38 | 407,788 | -0.36(-1.12%) |
Jun 18, 2020 | 31.22 | 32.29 | 31.14 | 31.74 | 164,915 | +0.08(+0.25%) |
Jun 17, 2020 | 32.59 | 32.67 | 31.60 | 31.66 | 268,959 | -0.88(-2.70%) |
Jun 16, 2020 | 33.25 | 33.25 | 31.80 | 32.54 | 447,441 | +0.95(+3.01%) |
Jun 15, 2020 | 29.65 | 31.75 | 29.53 | 31.58 | 362,101 | +0.55(+1.77%) |
Jun 12, 2020 | 31.52 | 31.52 | 30.06 | 31.04 | 283,352 | +1.10(+3.68%) |
Jun 11, 2020 | 30.70 | 31.37 | 29.87 | 29.93 | 379,512 | -3.00(-9.11%) |
Jun 10, 2020 | 34.98 | 34.98 | 32.89 | 32.93 | 222,869 | -2.28(-6.49%) |
Jun 09, 2020 | 35.11 | 35.67 | 34.65 | 35.22 | 235,752 | -0.96(-2.66%) |
Jun 08, 2020 | 36.07 | 36.41 | 35.43 | 36.18 | 262,006 | +1.14(+3.25%) |
Jun 05, 2020 | 35.76 | 36.34 | 34.82 | 35.04 | 262,035 | +1.76(+5.27%) |
Jun 04, 2020 | 32.07 | 33.29 | 31.64 | 33.28 | 468,834 | +1.18(+3.68%) |
Jun 03, 2020 | 31.23 | 32.38 | 31.17 | 32.10 | 689,801 | +1.66(+5.45%) |
Jun 02, 2020 | 30.89 | 31.15 | 30.15 | 30.44 | 216,083 | -0.07(-0.23%) |
Jun 01, 2020 | 30.23 | 30.80 | 29.97 | 30.52 | 325,347 | +0.55(+1.82%) |
May 29, 2020 | 30.32 | 30.51 | 29.76 | 29.97 | 268,158 | -0.79(-2.58%) |
May 28, 2020 | 32.32 | 32.44 | 30.65 | 30.76 | 742,687 | -0.96(-3.03%) |
May 27, 2020 | 31.16 | 31.75 | 30.41 | 31.72 | 470,889 | +2.06(+6.96%) |
May 26, 2020 | 28.66 | 30.07 | 28.66 | 29.66 | 156,992 | +2.24(+8.17%) |
May 22, 2020 | 27.53 | 27.83 | 27.08 | 27.42 | 139,125 | -0.14(-0.51%) |
May 21, 2020 | 27.64 | 27.98 | 27.47 | 27.56 | 114,813 | -0.15(-0.54%) |
May 20, 2020 | 27.10 | 27.80 | 27.10 | 27.71 | 286,293 | +1.16(+4.35%) |
May 19, 2020 | 27.55 | 27.56 | 26.56 | 26.56 | 407,969 | -1.11(-4.02%) |
May 18, 2020 | 26.63 | 27.85 | 26.63 | 27.67 | 236,001 | +2.22(+8.73%) |
May 15, 2020 | 25.42 | 25.80 | 25.09 | 25.44 | 128,239 | -0.30(-1.16%) |
May 14, 2020 | 24.25 | 25.91 | 23.79 | 25.74 | 588,588 | +0.82(+3.29%) |
May 13, 2020 | 26.04 | 26.04 | 24.54 | 24.92 | 125,227 | -1.35(-5.14%) |
May 12, 2020 | 27.77 | 27.77 | 26.26 | 26.27 | 164,669 | -1.27(-4.61%) |
May 11, 2020 | 28.20 | 28.20 | 27.26 | 27.54 | 574,984 | -1.09(-3.82%) |
May 08, 2020 | 28.16 | 28.71 | 28.11 | 28.64 | 106,583 | +1.08(+3.90%) |
May 07, 2020 | 27.44 | 28.42 | 27.44 | 27.56 | 121,906 | +0.51(+1.89%) |
May 06, 2020 | 27.95 | 28.08 | 27.00 | 27.05 | 141,130 | -0.60(-2.17%) |
May 05, 2020 | 28.59 | 29.00 | 27.60 | 27.65 | 95,041 | -0.41(-1.48%) |
May 04, 2020 | 27.81 | 28.14 | 27.42 | 28.06 | 139,741 | -0.29(-1.03%) |
May 01, 2020 | 28.93 | 28.93 | 28.06 | 28.35 | 196,611 | -1.38(-4.63%) |
Apr 30, 2020 | 30.17 | 30.22 | 29.47 | 29.73 | 132,248 | -1.25(-4.04%) |
Apr 29, 2020 | 30.44 | 31.39 | 30.14 | 30.98 | 103,581 | +1.54(+5.24%) |
Apr 28, 2020 | 29.91 | 30.40 | 29.37 | 29.44 | 130,504 | +0.50(+1.74%) |
Apr 27, 2020 | 27.64 | 29.09 | 27.45 | 28.94 | 76,252 | +1.69(+6.22%) |
Apr 24, 2020 | 26.81 | 27.50 | 26.49 | 27.24 | 73,134 | +0.62(+2.32%) |
Apr 23, 2020 | 26.33 | 27.16 | 26.33 | 26.63 | 139,340 | +0.38(+1.45%) |
Apr 22, 2020 | 26.78 | 27.20 | 26.15 | 26.25 | 77,719 | +0.07(+0.27%) |
Apr 21, 2020 | 26.12 | 26.61 | 25.91 | 26.18 | 164,023 | -0.81(-3.01%) |
Apr 20, 2020 | 26.33 | 27.60 | 25.99 | 26.99 | 127,650 | +0.01(+0.03%) |
Apr 17, 2020 | 25.71 | 27.13 | 25.71 | 26.98 | 164,637 | +2.37(+9.64%) |
Apr 16, 2020 | 25.59 | 25.59 | 24.33 | 24.61 | 180,824 | -0.93(-3.66%) |
Apr 15, 2020 | 26.26 | 26.26 | 25.44 | 25.54 | 153,580 | -1.81(-6.61%) |
Apr 14, 2020 | 28.54 | 28.65 | 26.93 | 27.35 | 296,268 | -0.41(-1.49%) |
Apr 13, 2020 | 29.29 | 29.29 | 27.58 | 27.76 | 80,955 | -1.47(-5.04%) |
Apr 09, 2020 | 28.13 | 29.42 | 28.13 | 29.24 | 208,063 | +2.01(+7.39%) |
Apr 08, 2020 | 26.38 | 27.36 | 25.98 | 27.23 | 180,418 | +1.35(+5.21%) |
Apr 07, 2020 | 26.50 | 27.34 | 25.77 | 25.88 | 157,464 | +0.61(+2.41%) |
Apr 06, 2020 | 24.23 | 25.44 | 24.23 | 25.27 | 289,186 | +2.17(+9.39%) |
Apr 03, 2020 | 23.98 | 24.25 | 22.80 | 23.10 | 162,482 | -1.11(-4.59%) |
Apr 02, 2020 | 23.61 | 24.81 | 23.52 | 24.21 | 263,945 | +0.45(+1.89%) |
Apr 01, 2020 | 24.27 | 24.31 | 23.51 | 23.76 | 105,557 | -1.74(-6.81%) |
Mar 31, 2020 | 26.26 | 26.55 | 25.15 | 25.50 | 326,261 | -0.97(-3.67%) |
Mar 30, 2020 | 26.51 | 26.59 | 25.71 | 26.47 | 155,955 | -0.04(-0.13%) |
Mar 27, 2020 | 26.20 | 27.34 | 25.85 | 26.50 | 213,506 | -0.78(-2.88%) |
Mar 26, 2020 | 25.03 | 27.55 | 24.97 | 27.29 | 229,740 | +2.50(+10.11%) |
Mar 25, 2020 | 24.78 | 25.81 | 23.64 | 24.78 | 315,753 | +0.37(+1.52%) |
Mar 24, 2020 | 23.14 | 24.46 | 22.88 | 24.41 | 81,603 | +2.64(+12.11%) |
Mar 23, 2020 | 23.81 | 23.81 | 21.50 | 21.77 | 133,159 | -2.33(-9.67%) |
Mar 20, 2020 | 25.43 | 25.44 | 23.84 | 24.11 | 81,060 | -1.09(-4.33%) |
Mar 19, 2020 | 23.56 | 25.68 | 22.71 | 25.20 | 131,004 | +1.31(+5.48%) |
Mar 18, 2020 | 24.46 | 25.07 | 23.22 | 23.89 | 191,044 | -2.43(-9.23%) |
Mar 17, 2020 | 25.30 | 26.32 | 23.97 | 26.32 | 101,863 | +1.65(+6.69%) |
Mar 16, 2020 | 24.51 | 26.40 | 23.77 | 24.67 | 149,551 | -4.04(-14.06%) |
Mar 13, 2020 | 27.56 | 28.74 | 26.39 | 28.70 | 194,752 | +3.15(+12.34%) |
Mar 12, 2020 | 25.80 | 27.51 | 24.99 | 25.55 | 340,522 | -2.62(-9.30%) |
Mar 11, 2020 | 29.08 | 29.34 | 27.76 | 28.17 | 152,853 | -1.99(-6.60%) |
Mar 10, 2020 | 29.50 | 30.24 | 28.19 | 30.16 | 132,630 | +2.04(+7.24%) |
Mar 09, 2020 | 29.74 | 30.26 | 27.89 | 28.12 | 345,472 | -4.94(-14.95%) |
Mar 06, 2020 | 33.07 | 34.05 | 32.45 | 33.07 | 131,895 | -1.63(-4.71%) |
Mar 05, 2020 | 35.71 | 35.71 | 34.28 | 34.70 | 128,338 | -2.20(-5.96%) |
Mar 04, 2020 | 36.70 | 36.95 | 35.71 | 36.90 | 125,999 | +0.76(+2.10%) |
Mar 03, 2020 | 37.81 | 37.98 | 35.86 | 36.14 | 144,091 | -1.68(-4.43%) |
Mar 02, 2020 | 36.20 | 37.82 | 35.63 | 37.82 | 96,362 | +1.74(+4.82%) |
Feb 28, 2020 | 35.82 | 36.51 | 35.27 | 36.08 | 156,740 | -1.07(-2.89%) |
Feb 27, 2020 | 37.91 | 38.82 | 37.16 | 37.16 | 173,685 | -1.81(-4.64%) |
Feb 26, 2020 | 39.87 | 40.07 | 38.96 | 38.96 | 64,839 | -0.64(-1.61%) |
Feb 25, 2020 | 41.53 | 41.53 | 39.50 | 39.60 | 185,073 | -1.78(-4.31%) |
Feb 24, 2020 | 41.27 | 41.64 | 41.19 | 41.38 | 57,350 | -1.25(-2.93%) |
Feb 21, 2020 | 42.86 | 42.86 | 42.32 | 42.63 | 38,011 | -0.52(-1.19%) |
Feb 20, 2020 | 42.64 | 43.30 | 42.64 | 43.15 | 62,530 | +0.38(+0.90%) |
Feb 19, 2020 | 42.58 | 42.85 | 42.58 | 42.76 | 75,489 | +0.32(+0.76%) |
Feb 18, 2020 | 42.80 | 42.92 | 42.11 | 42.44 | 52,845 | -0.58(-1.34%) |
Feb 14, 2020 | 43.16 | 43.20 | 42.83 | 43.02 | 55,872 | -0.21(-0.48%) |
Feb 13, 2020 | 42.81 | 43.24 | 42.81 | 43.23 | 47,543 | +0.26(+0.61%) |
Feb 12, 2020 | 43.16 | 43.40 | 42.85 | 42.96 | 44,626 | +0.06(+0.14%) |
Feb 11, 2020 | 42.82 | 43.18 | 42.82 | 42.90 | 64,496 | +0.29(+0.68%) |
Feb 10, 2020 | 42.46 | 42.61 | 42.33 | 42.61 | 37,780 | +0.00(+0.00%) |
Feb 07, 2020 | 42.61 | 42.68 | 42.39 | 42.61 | 53,353 | -0.22(-0.51%) |
Feb 06, 2020 | 43.45 | 43.57 | 42.83 | 42.83 | 34,109 | -0.45(-1.03%) |
Feb 05, 2020 | 42.85 | 43.33 | 42.85 | 43.28 | 69,239 | +0.93(+2.21%) |
Feb 04, 2020 | 42.42 | 42.63 | 42.32 | 42.34 | 64,508 | +0.52(+1.25%) |
Feb 03, 2020 | 41.61 | 42.09 | 41.61 | 41.82 | 53,102 | +0.50(+1.20%) |
Jan 31, 2020 | 41.72 | 41.72 | 41.18 | 41.32 | 168,418 | -0.72(-1.70%) |
Jan 30, 2020 | 41.43 | 42.06 | 41.05 | 42.04 | 397,639 | +0.24(+0.59%) |
Jan 29, 2020 | 42.36 | 42.52 | 41.76 | 41.79 | 51,163 | -0.51(-1.20%) |
Jan 28, 2020 | 42.17 | 42.59 | 42.06 | 42.30 | 64,664 | +0.40(+0.96%) |
Jan 27, 2020 | 41.70 | 42.18 | 41.15 | 41.90 | 126,983 | -0.66(-1.54%) |
Jan 24, 2020 | 43.26 | 43.26 | 42.19 | 42.55 | 85,068 | -0.74(-1.71%) |
Jan 23, 2020 | 43.09 | 43.37 | 42.69 | 43.30 | 118,052 | +0.09(+0.20%) |
Jan 22, 2020 | 43.27 | 43.30 | 43.07 | 43.21 | 40,938 | +0.09(+0.20%) |
Jan 21, 2020 | 43.31 | 43.49 | 43.10 | 43.12 | 54,119 | -0.46(-1.06%) |
Jan 17, 2020 | 43.65 | 43.70 | 43.46 | 43.58 | 71,672 | +0.15(+0.34%) |
Jan 16, 2020 | 43.07 | 43.44 | 42.88 | 43.44 | 75,998 | +0.48(+1.12%) |
Jan 15, 2020 | 43.42 | 43.42 | 42.75 | 42.95 | 163,502 | -0.87(-1.99%) |
Jan 14, 2020 | 43.66 | 44.07 | 43.60 | 43.83 | 66,789 | +0.13(+0.30%) |
Jan 13, 2020 | 43.65 | 43.71 | 43.34 | 43.70 | 55,846 | +0.20(+0.46%) |
Jan 10, 2020 | 43.96 | 43.96 | 43.44 | 43.50 | 40,530 | -0.42(-0.95%) |
Jan 09, 2020 | 44.02 | 44.06 | 43.77 | 43.92 | 49,048 | +0.19(+0.44%) |
Jan 08, 2020 | 43.50 | 43.92 | 43.50 | 43.72 | 112,245 | +0.25(+0.58%) |
Jan 07, 2020 | 43.64 | 43.70 | 43.33 | 43.47 | 60,409 | -0.31(-0.72%) |
Jan 06, 2020 | 43.76 | 43.83 | 43.48 | 43.78 | 59,553 | -0.44(-0.99%) |
Jan 03, 2020 | 44.10 | 44.36 | 43.85 | 44.22 | 69,840 | -0.43(-0.96%) |
Jan 02, 2020 | 44.67 | 44.67 | 44.23 | 44.65 | 92,519 | +0.13(+0.29%) |
Dec 31, 2019 | 44.42 | 44.61 | 44.40 | 44.52 | 129,834 | +0.03(+0.08%) |
Dec 30, 2019 | 44.76 | 44.81 | 44.45 | 44.48 | 71,816 | -0.03(-0.08%) |
Dec 27, 2019 | 44.81 | 44.81 | 44.49 | 44.52 | 58,620 | -0.24(-0.53%) |
Dec 26, 2019 | 44.62 | 44.84 | 44.61 | 44.75 | 42,265 | +0.17(+0.37%) |
Dec 24, 2019 | 44.56 | 44.61 | 44.45 | 44.59 | 59,650 | +0.10(+0.22%) |
Dec 23, 2019 | 44.79 | 44.79 | 44.42 | 44.49 | 69,558 | -0.18(-0.41%) |
Dec 20, 2019 | 44.81 | 44.97 | 44.43 | 44.68 | 175,288 | +0.06(+0.14%) |
Dec 19, 2019 | 44.75 | 44.80 | 44.55 | 44.61 | 186,537 | -0.11(-0.25%) |
Dec 18, 2019 | 45.03 | 45.03 | 44.64 | 44.73 | 66,922 | -0.22(-0.49%) |
Dec 17, 2019 | 44.64 | 45.05 | 44.56 | 44.95 | 128,297 | +0.34(+0.76%) |
Dec 16, 2019 | 44.80 | 44.88 | 44.58 | 44.61 | 61,405 | +0.23(+0.52%) |
Dec 13, 2019 | 44.62 | 44.90 | 44.26 | 44.37 | 399,191 | -0.31(-0.70%) |
Dec 12, 2019 | 43.33 | 44.76 | 43.33 | 44.69 | 82,235 | +1.36(+3.14%) |
Dec 11, 2019 | 43.65 | 43.74 | 43.26 | 43.33 | 118,295 | -0.29(-0.66%) |
Dec 10, 2019 | 43.37 | 43.76 | 43.29 | 43.61 | 38,096 | +0.16(+0.38%) |
Dec 09, 2019 | 43.30 | 43.56 | 43.30 | 43.45 | 347,861 | +0.03(+0.06%) |
Dec 06, 2019 | 43.21 | 43.60 | 43.21 | 43.42 | 134,679 | +0.55(+1.27%) |
Dec 05, 2019 | 42.85 | 42.94 | 42.71 | 42.87 | 82,079 | +0.20(+0.47%) |
Dec 04, 2019 | 42.41 | 42.81 | 42.30 | 42.68 | 73,544 | +0.47(+1.11%) |
Dec 03, 2019 | 42.27 | 42.27 | 41.90 | 42.21 | 37,982 | -0.64(-1.50%) |
Dec 02, 2019 | 43.31 | 43.47 | 42.81 | 42.85 | 73,657 | -0.23(-0.52%) |
Nov 29, 2019 | 43.22 | 43.37 | 43.04 | 43.07 | 42,700 | -0.23(-0.52%) |
Nov 27, 2019 | 43.13 | 43.35 | 43.07 | 43.30 | 75,937 | +0.30(+0.71%) |
Nov 26, 2019 | 43.17 | 43.18 | 42.92 | 43.00 | 62,983 | -0.23(-0.54%) |
Nov 25, 2019 | 43.06 | 43.33 | 43.00 | 43.23 | 153,354 | +0.28(+0.65%) |
Nov 22, 2019 | 42.64 | 43.05 | 42.64 | 42.95 | 66,589 | +0.32(+0.75%) |
Nov 21, 2019 | 42.76 | 42.77 | 42.42 | 42.63 | 75,422 | +0.02(+0.04%) |
Nov 20, 2019 | 42.60 | 42.79 | 42.32 | 42.61 | 72,998 | -0.16(-0.36%) |
Nov 19, 2019 | 42.79 | 42.85 | 42.59 | 42.77 | 55,840 | +0.05(+0.12%) |
Nov 18, 2019 | 42.66 | 42.79 | 42.51 | 42.72 | 85,287 | -0.03(-0.08%) |
Nov 15, 2019 | 42.77 | 42.85 | 42.61 | 42.75 | 186,843 | +0.16(+0.39%) |
Nov 14, 2019 | 42.48 | 42.61 | 42.35 | 42.59 | 201,502 | -0.04(-0.10%) |
Nov 13, 2019 | 42.64 | 42.87 | 42.42 | 42.63 | 180,172 | -0.36(-0.85%) |
Nov 12, 2019 | 43.01 | 43.22 | 42.84 | 43.00 | 74,034 | -0.01(-0.02%) |
Nov 11, 2019 | 42.98 | 43.20 | 42.89 | 43.00 | 165,398 | -0.23(-0.52%) |
Nov 08, 2019 | 43.16 | 43.29 | 42.95 | 43.23 | 47,316 | +0.01(+0.02%) |
Nov 07, 2019 | 43.27 | 43.63 | 43.11 | 43.22 | 240,743 | +0.29(+0.67%) |
Nov 06, 2019 | 42.95 | 42.99 | 42.66 | 42.94 | 124,691 | -0.10(-0.24%) |
Nov 05, 2019 | 42.83 | 43.29 | 42.83 | 43.04 | 130,049 | +0.42(+1.00%) |
Nov 04, 2019 | 42.30 | 42.65 | 42.30 | 42.61 | 88,102 | +0.70(+1.67%) |
Nov 01, 2019 | 41.55 | 41.92 | 41.48 | 41.91 | 110,905 | +0.74(+1.79%) |
Oct 31, 2019 | 41.42 | 41.42 | 40.77 | 41.18 | 47,746 | -0.49(-1.19%) |
Oct 30, 2019 | 41.97 | 41.97 | 41.46 | 41.67 | 72,152 | -0.38(-0.91%) |
Oct 29, 2019 | 41.76 | 42.20 | 41.45 | 42.05 | 66,862 | +0.21(+0.50%) |
Oct 28, 2019 | 41.71 | 41.96 | 41.71 | 41.84 | 147,952 | +0.35(+0.84%) |
Oct 25, 2019 | 41.08 | 41.68 | 41.08 | 41.50 | 86,439 | +0.38(+0.93%) |
Oct 24, 2019 | 41.41 | 41.41 | 40.94 | 41.12 | 33,509 | -0.29(-0.69%) |
Oct 23, 2019 | 41.21 | 41.40 | 41.08 | 41.40 | 70,866 | +0.12(+0.29%) |
Oct 22, 2019 | 41.05 | 41.68 | 40.74 | 41.28 | 60,061 | +0.15(+0.36%) |
Oct 21, 2019 | 40.53 | 41.20 | 40.53 | 41.13 | 146,211 | +0.61(+1.50%) |
Oct 18, 2019 | 40.08 | 40.67 | 40.08 | 40.53 | 99,480 | +0.31(+0.78%) |
Oct 17, 2019 | 40.50 | 40.50 | 39.99 | 40.21 | 80,185 | -0.11(-0.28%) |
Oct 16, 2019 | 40.40 | 40.73 | 40.15 | 40.33 | 63,952 | +0.05(+0.13%) |
Oct 15, 2019 | 39.83 | 40.46 | 39.69 | 40.27 | 113,015 | +0.64(+1.62%) |
Oct 14, 2019 | 39.47 | 39.75 | 39.31 | 39.63 | 55,808 | -0.03(-0.07%) |
Oct 11, 2019 | 39.71 | 40.15 | 39.66 | 39.66 | 96,826 | +0.64(+1.64%) |
Oct 10, 2019 | 38.66 | 39.25 | 38.66 | 39.02 | 107,794 | +0.48(+1.24%) |
Oct 09, 2019 | 38.62 | 38.73 | 38.34 | 38.54 | 109,762 | +0.19(+0.50%) |
Oct 08, 2019 | 38.86 | 38.86 | 38.32 | 38.35 | 100,848 | -0.96(-2.45%) |
Oct 07, 2019 | 39.29 | 39.69 | 39.29 | 39.31 | 88,395 | -0.11(-0.29%) |
Oct 04, 2019 | 38.89 | 39.43 | 38.67 | 39.43 | 118,753 | +0.62(+1.61%) |
Oct 03, 2019 | 38.55 | 38.80 | 37.99 | 38.80 | 167,233 | +0.09(+0.22%) |
Oct 02, 2019 | 39.03 | 39.07 | 38.50 | 38.72 | 115,253 | -0.59(-1.50%) |
Oct 01, 2019 | 40.58 | 40.72 | 39.29 | 39.30 | 77,534 | -1.04(-2.58%) |
Sep 30, 2019 | 40.58 | 40.58 | 40.28 | 40.34 | 113,168 | -0.10(-0.26%) |
Sep 27, 2019 | 40.54 | 40.98 | 40.26 | 40.45 | 71,205 | +0.23(+0.58%) |
Sep 26, 2019 | 40.51 | 40.51 | 40.18 | 40.21 | 100,828 | -0.33(-0.81%) |
Sep 25, 2019 | 40.09 | 40.66 | 40.09 | 40.54 | 54,008 | +0.55(+1.36%) |
Sep 24, 2019 | 40.57 | 40.57 | 39.79 | 40.00 | 116,051 | -0.47(-1.17%) |
Sep 23, 2019 | 40.10 | 40.60 | 40.00 | 40.47 | 182,542 | +0.09(+0.21%) |
Sep 20, 2019 | 40.63 | 40.82 | 40.33 | 40.39 | 123,954 | -0.19(-0.47%) |
Sep 19, 2019 | 40.82 | 41.06 | 40.51 | 40.57 | 214,243 | -0.32(-0.78%) |
Sep 18, 2019 | 40.42 | 41.02 | 40.33 | 40.89 | 148,504 | +0.29(+0.72%) |
Sep 17, 2019 | 40.74 | 40.74 | 40.24 | 40.60 | 103,027 | -0.37(-0.89%) |
Sep 16, 2019 | 40.59 | 40.98 | 40.40 | 40.97 | 129,611 | +0.02(+0.05%) |
Sep 13, 2019 | 40.88 | 41.19 | 40.66 | 40.94 | 178,606 | +0.43(+1.06%) |
Sep 12, 2019 | 40.02 | 40.68 | 39.71 | 40.51 | 190,986 | +0.11(+0.28%) |
Sep 11, 2019 | 40.21 | 40.42 | 39.56 | 40.40 | 154,626 | +0.26(+0.64%) |
Sep 10, 2019 | 39.53 | 40.14 | 39.53 | 40.14 | 224,572 | +0.73(+1.85%) |
Sep 09, 2019 | 38.42 | 39.56 | 38.30 | 39.41 | 195,729 | +1.28(+3.36%) |
Sep 06, 2019 | 38.23 | 38.36 | 38.03 | 38.13 | 129,535 | -0.08(-0.20%) |
Sep 05, 2019 | 37.82 | 38.56 | 37.82 | 38.21 | 153,672 | +0.97(+2.61%) |
Sep 04, 2019 | 37.19 | 37.31 | 37.00 | 37.24 | 160,972 | +0.35(+0.96%) |
Sep 03, 2019 | 37.35 | 37.35 | 36.66 | 36.89 | 154,817 | -0.76(-2.01%) |
Aug 30, 2019 | 37.74 | 37.96 | 37.53 | 37.64 | 169,652 | +0.15(+0.41%) |
Aug 29, 2019 | 37.10 | 37.61 | 37.10 | 37.49 | 160,641 | +0.71(+1.94%) |
Aug 28, 2019 | 36.05 | 36.96 | 36.05 | 36.77 | 136,038 | +0.55(+1.52%) |
Aug 27, 2019 | 36.78 | 36.78 | 36.04 | 36.22 | 173,932 | -0.42(-1.15%) |
Aug 26, 2019 | 36.54 | 36.64 | 36.25 | 36.64 | 276,392 | +0.34(+0.92%) |
Aug 23, 2019 | 37.23 | 37.53 | 36.11 | 36.31 | 100,233 | -1.08(-2.90%) |
Aug 22, 2019 | 37.40 | 37.62 | 37.11 | 37.39 | 121,297 | +0.21(+0.56%) |
Aug 21, 2019 | 37.32 | 37.35 | 37.06 | 37.19 | 127,267 | +0.17(+0.46%) |
Aug 20, 2019 | 37.44 | 37.44 | 36.95 | 37.01 | 203,299 | -0.63(-1.67%) |
Aug 19, 2019 | 37.86 | 37.93 | 37.59 | 37.64 | 210,914 | +0.39(+1.04%) |
Aug 16, 2019 | 36.57 | 37.34 | 36.57 | 37.25 | 252,443 | +0.89(+2.46%) |
Aug 15, 2019 | 36.57 | 36.80 | 36.19 | 36.36 | 359,361 | -0.11(-0.31%) |
Aug 14, 2019 | 36.90 | 37.23 | 36.32 | 36.47 | 408,510 | -1.35(-3.57%) |
Aug 13, 2019 | 37.32 | 38.31 | 37.28 | 37.82 | 178,794 | +0.41(+1.10%) |
Aug 12, 2019 | 37.68 | 37.80 | 37.38 | 37.41 | 254,726 | -0.75(-1.96%) |
Aug 09, 2019 | 38.11 | 38.35 | 37.80 | 38.16 | 176,861 | -0.09(-0.25%) |
Aug 08, 2019 | 38.03 | 38.43 | 37.87 | 38.25 | 252,977 | +0.59(+1.58%) |
Aug 07, 2019 | 37.57 | 37.78 | 36.97 | 37.66 | 309,437 | -0.76(-1.97%) |
Aug 06, 2019 | 38.32 | 38.42 | 37.67 | 38.42 | 157,205 | +0.35(+0.93%) |
Aug 05, 2019 | 38.75 | 38.75 | 37.61 | 38.06 | 385,405 | -1.40(-3.55%) |
Aug 02, 2019 | 39.63 | 39.71 | 38.90 | 39.47 | 288,258 | -0.26(-0.65%) |