Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.93 | 27.93 | 27.13 | 27.16 | 942,132 | -0.78(-2.78%) |
Aug 28, 2020 | 27.31 | 28.06 | 27.16 | 27.93 | 636,651 | +0.71(+2.62%) |
Aug 27, 2020 | 27.15 | 27.44 | 26.73 | 27.22 | 720,107 | +0.21(+0.78%) |
Aug 26, 2020 | 27.13 | 27.16 | 26.70 | 27.01 | 635,620 | -0.26(-0.94%) |
Aug 25, 2020 | 27.91 | 28.08 | 27.17 | 27.27 | 650,150 | -0.29(-1.06%) |
Aug 24, 2020 | 27.00 | 27.62 | 26.63 | 27.56 | 787,559 | +0.82(+3.08%) |
Aug 21, 2020 | 27.00 | 27.22 | 26.57 | 26.73 | 632,825 | -0.28(-1.05%) |
Aug 20, 2020 | 27.44 | 27.61 | 26.98 | 27.02 | 680,958 | -0.72(-2.61%) |
Aug 19, 2020 | 27.61 | 28.07 | 27.38 | 27.74 | 743,952 | +0.04(+0.13%) |
Aug 18, 2020 | 28.43 | 28.67 | 27.68 | 27.70 | 685,210 | -0.92(-3.23%) |
Aug 17, 2020 | 29.23 | 29.34 | 28.63 | 28.63 | 864,308 | -0.63(-2.16%) |
Aug 14, 2020 | 28.74 | 29.45 | 28.56 | 29.26 | 1,509,273 | +0.16(+0.53%) |
Aug 13, 2020 | 29.22 | 29.51 | 28.94 | 29.10 | 1,328,658 | -0.48(-1.64%) |
Aug 12, 2020 | 29.42 | 29.71 | 28.71 | 29.59 | 1,525,107 | +0.62(+2.15%) |
Aug 11, 2020 | 28.83 | 29.77 | 28.82 | 28.97 | 1,204,992 | +0.67(+2.36%) |
Aug 10, 2020 | 27.60 | 28.46 | 27.44 | 28.30 | 1,034,162 | +0.89(+3.24%) |
Aug 07, 2020 | 26.09 | 27.45 | 26.04 | 27.41 | 1,343,689 | +1.22(+4.65%) |
Aug 06, 2020 | 26.31 | 26.50 | 25.96 | 26.19 | 895,424 | -0.31(-1.17%) |
Aug 05, 2020 | 26.37 | 26.84 | 26.24 | 26.51 | 698,710 | +0.64(+2.48%) |
Aug 04, 2020 | 25.80 | 26.18 | 25.66 | 25.87 | 1,011,468 | +0.13(+0.50%) |
Aug 03, 2020 | 25.65 | 26.37 | 25.33 | 25.74 | 1,385,901 | +0.24(+0.93%) |
Jul 31, 2020 | 27.24 | 27.51 | 24.80 | 25.50 | 3,394,744 | -1.89(-6.91%) |
Jul 30, 2020 | 27.25 | 27.54 | 26.63 | 27.39 | 1,118,715 | -0.47(-1.67%) |
Jul 29, 2020 | 27.20 | 28.05 | 27.10 | 27.86 | 753,270 | +0.82(+3.05%) |
Jul 28, 2020 | 27.89 | 28.05 | 26.98 | 27.04 | 933,874 | -1.05(-3.75%) |
Jul 27, 2020 | 27.66 | 28.16 | 27.31 | 28.09 | 622,547 | +0.35(+1.25%) |
Jul 24, 2020 | 28.01 | 28.19 | 27.53 | 27.74 | 680,697 | -0.12(-0.43%) |
Jul 23, 2020 | 27.68 | 28.31 | 27.44 | 27.86 | 992,568 | +0.17(+0.63%) |
Jul 22, 2020 | 27.31 | 27.84 | 27.21 | 27.69 | 783,419 | +0.15(+0.53%) |
Jul 21, 2020 | 26.74 | 27.81 | 26.74 | 27.54 | 1,030,993 | +1.09(+4.12%) |
Jul 20, 2020 | 26.75 | 27.18 | 26.22 | 26.45 | 918,769 | -0.53(-1.97%) |
Jul 17, 2020 | 27.47 | 27.92 | 26.95 | 26.98 | 792,507 | -0.42(-1.54%) |
Jul 16, 2020 | 27.92 | 28.24 | 27.16 | 27.40 | 721,097 | -0.66(-2.35%) |
Jul 15, 2020 | 27.53 | 28.26 | 26.98 | 28.06 | 1,093,783 | +1.45(+5.43%) |
Jul 14, 2020 | 25.79 | 26.76 | 25.44 | 26.62 | 2,690,311 | +0.70(+2.72%) |
Jul 13, 2020 | 25.76 | 26.42 | 25.32 | 25.91 | 917,207 | +0.47(+1.83%) |
Jul 10, 2020 | 25.01 | 25.51 | 24.99 | 25.44 | 496,533 | +0.47(+1.87%) |
Jul 09, 2020 | 25.25 | 25.48 | 24.41 | 24.98 | 972,318 | -0.25(-0.98%) |
Jul 08, 2020 | 25.69 | 25.71 | 24.96 | 25.23 | 1,191,014 | -0.48(-1.89%) |
Jul 07, 2020 | 26.27 | 26.45 | 25.58 | 25.71 | 819,741 | -0.90(-3.37%) |
Jul 06, 2020 | 26.11 | 26.98 | 26.10 | 26.61 | 1,165,823 | +0.68(+2.61%) |
Jul 02, 2020 | 25.93 | 27.00 | 25.64 | 25.93 | 1,026,729 | +0.65(+2.57%) |
Jul 01, 2020 | 26.25 | 26.53 | 25.23 | 25.28 | 1,103,160 | -0.81(-3.12%) |
Jun 30, 2020 | 25.44 | 26.39 | 25.44 | 26.09 | 1,683,997 | +0.27(+1.03%) |
Jun 29, 2020 | 25.12 | 25.96 | 24.94 | 25.83 | 853,549 | +1.12(+4.52%) |
Jun 26, 2020 | 24.69 | 24.76 | 24.07 | 24.71 | 1,858,584 | -0.19(-0.77%) |
Jun 25, 2020 | 23.50 | 24.90 | 23.36 | 24.90 | 1,523,738 | +1.30(+5.50%) |
Jun 24, 2020 | 25.12 | 25.18 | 23.60 | 23.61 | 1,509,933 | -2.05(-7.99%) |
Jun 23, 2020 | 25.75 | 25.96 | 25.27 | 25.66 | 1,334,117 | +0.35(+1.37%) |
Jun 22, 2020 | 25.31 | 25.41 | 24.47 | 25.31 | 1,070,746 | -0.05(-0.22%) |
Jun 19, 2020 | 26.15 | 26.15 | 25.02 | 25.36 | 1,993,565 | -0.14(-0.54%) |
Jun 18, 2020 | 25.33 | 26.02 | 25.05 | 25.50 | 863,561 | -0.22(-0.85%) |
Jun 17, 2020 | 26.93 | 27.17 | 25.68 | 25.72 | 932,143 | -1.25(-4.65%) |
Jun 16, 2020 | 27.43 | 27.89 | 26.28 | 26.97 | 1,558,532 | +1.23(+4.76%) |
Jun 15, 2020 | 24.18 | 25.84 | 23.82 | 25.75 | 1,659,076 | +0.31(+1.21%) |
Jun 12, 2020 | 26.00 | 26.14 | 24.39 | 25.44 | 1,331,454 | +0.91(+3.70%) |
Jun 11, 2020 | 25.16 | 25.76 | 24.39 | 24.53 | 1,471,393 | -2.84(-10.39%) |
Jun 10, 2020 | 28.65 | 28.68 | 27.15 | 27.37 | 1,313,091 | -1.55(-5.37%) |
Jun 09, 2020 | 29.48 | 29.64 | 28.71 | 28.93 | 1,388,537 | -1.63(-5.32%) |
Jun 08, 2020 | 30.03 | 30.71 | 29.70 | 30.55 | 2,486,081 | +1.85(+6.46%) |
Jun 05, 2020 | 28.66 | 29.96 | 28.50 | 28.70 | 2,226,025 | +1.80(+6.69%) |
Jun 04, 2020 | 26.16 | 26.93 | 25.82 | 26.90 | 1,977,497 | +0.47(+1.79%) |
Jun 03, 2020 | 25.35 | 26.65 | 25.35 | 26.43 | 1,395,165 | +1.75(+7.11%) |
Jun 02, 2020 | 25.17 | 25.44 | 24.57 | 24.67 | 2,821,092 | +0.11(+0.44%) |
Jun 01, 2020 | 23.85 | 24.96 | 23.65 | 24.57 | 3,805,192 | +0.85(+3.60%) |
May 29, 2020 | 23.95 | 24.15 | 22.98 | 23.71 | 9,452,822 | -0.65(-2.68%) |
May 28, 2020 | 25.99 | 26.08 | 24.33 | 24.37 | 1,740,211 | -1.45(-5.63%) |
May 27, 2020 | 25.54 | 26.33 | 25.15 | 25.82 | 2,579,781 | +1.31(+5.34%) |
May 26, 2020 | 24.17 | 25.01 | 24.08 | 24.51 | 1,869,385 | +1.62(+7.06%) |
May 22, 2020 | 23.29 | 23.29 | 22.58 | 22.89 | 1,367,779 | +0.04(+0.16%) |
May 21, 2020 | 22.73 | 23.05 | 22.53 | 22.86 | 1,493,027 | +0.13(+0.56%) |
May 20, 2020 | 22.52 | 23.01 | 22.48 | 22.73 | 1,761,226 | +0.68(+3.09%) |
May 19, 2020 | 22.89 | 22.91 | 22.05 | 22.05 | 1,505,309 | -1.02(-4.41%) |
May 18, 2020 | 21.52 | 23.25 | 21.52 | 23.07 | 1,935,671 | +2.68(+13.15%) |
May 15, 2020 | 20.58 | 20.90 | 20.23 | 20.39 | 1,809,616 | -0.49(-2.35%) |
May 14, 2020 | 19.71 | 21.08 | 19.12 | 20.88 | 2,101,196 | +0.72(+3.56%) |
May 13, 2020 | 21.00 | 21.05 | 19.72 | 20.16 | 2,201,716 | -1.10(-5.17%) |
May 12, 2020 | 22.89 | 23.23 | 21.24 | 21.26 | 1,752,918 | -1.46(-6.44%) |
May 11, 2020 | 23.79 | 23.79 | 22.26 | 22.72 | 3,233,339 | -1.61(-6.61%) |
May 08, 2020 | 23.62 | 25.11 | 23.47 | 24.33 | 2,234,831 | -0.59(-2.37%) |
May 07, 2020 | 24.68 | 25.34 | 24.53 | 24.92 | 1,304,756 | +0.71(+2.93%) |
May 06, 2020 | 24.76 | 24.98 | 24.03 | 24.21 | 848,505 | -0.54(-2.17%) |
May 05, 2020 | 24.89 | 25.62 | 24.72 | 24.75 | 918,540 | +0.32(+1.30%) |
May 04, 2020 | 23.58 | 24.47 | 23.26 | 24.43 | 1,413,304 | +0.31(+1.28%) |
May 01, 2020 | 25.07 | 25.36 | 23.54 | 24.12 | 1,076,963 | -1.47(-5.75%) |
Apr 30, 2020 | 26.43 | 26.45 | 25.41 | 25.59 | 1,209,373 | -1.34(-4.96%) |
Apr 29, 2020 | 26.18 | 27.05 | 25.63 | 26.93 | 1,609,471 | +1.78(+7.08%) |
Apr 28, 2020 | 25.43 | 25.98 | 24.66 | 25.15 | 1,574,877 | +0.53(+2.14%) |
Apr 27, 2020 | 23.59 | 24.84 | 23.20 | 24.62 | 1,479,153 | +1.43(+6.15%) |
Apr 24, 2020 | 23.38 | 23.62 | 22.97 | 23.19 | 2,329,385 | +0.09(+0.39%) |
Apr 23, 2020 | 22.68 | 23.73 | 22.59 | 23.10 | 1,116,047 | +0.70(+3.12%) |
Apr 22, 2020 | 22.38 | 22.65 | 21.78 | 22.40 | 876,950 | +0.66(+3.05%) |
Apr 21, 2020 | 21.80 | 22.08 | 21.43 | 21.74 | 1,185,373 | -0.81(-3.59%) |
Apr 20, 2020 | 21.80 | 22.73 | 20.99 | 22.55 | 1,356,386 | +0.02(+0.08%) |
Apr 17, 2020 | 21.79 | 23.06 | 21.60 | 22.53 | 1,299,423 | +1.54(+7.36%) |
Apr 16, 2020 | 21.58 | 21.58 | 20.18 | 20.99 | 1,982,697 | -0.69(-3.19%) |
Apr 15, 2020 | 22.38 | 22.70 | 20.94 | 21.68 | 1,414,523 | -1.61(-6.91%) |
Apr 14, 2020 | 24.12 | 24.23 | 23.10 | 23.28 | 1,341,862 | -0.45(-1.88%) |
Apr 13, 2020 | 24.57 | 24.57 | 23.21 | 23.73 | 1,300,698 | -0.97(-3.94%) |
Apr 09, 2020 | 26.61 | 27.04 | 24.31 | 24.70 | 3,312,455 | -1.41(-5.39%) |
Apr 08, 2020 | 24.43 | 26.27 | 24.30 | 26.11 | 1,722,809 | +1.87(+7.72%) |
Apr 07, 2020 | 24.67 | 25.70 | 24.05 | 24.24 | 2,322,606 | +0.45(+1.91%) |
Apr 06, 2020 | 22.45 | 23.97 | 22.45 | 23.78 | 1,740,212 | +2.20(+10.19%) |
Apr 03, 2020 | 21.99 | 22.69 | 21.25 | 21.59 | 2,363,288 | -0.31(-1.41%) |
Apr 02, 2020 | 21.09 | 22.90 | 20.99 | 21.89 | 3,148,657 | +0.87(+4.15%) |
Apr 01, 2020 | 20.54 | 21.08 | 19.99 | 21.02 | 2,453,838 | -0.68(-3.14%) |
Mar 31, 2020 | 20.46 | 22.24 | 20.46 | 21.70 | 3,092,900 | +1.27(+6.23%) |
Mar 30, 2020 | 19.62 | 20.60 | 18.95 | 20.43 | 1,308,537 | +0.73(+3.69%) |
Mar 27, 2020 | 20.73 | 21.17 | 19.55 | 19.70 | 1,834,492 | -2.04(-9.40%) |
Mar 26, 2020 | 20.69 | 21.89 | 20.55 | 21.75 | 2,112,229 | +1.04(+5.00%) |
Mar 25, 2020 | 19.19 | 21.78 | 18.57 | 20.71 | 2,775,427 | +1.49(+7.78%) |
Mar 24, 2020 | 18.51 | 19.42 | 18.18 | 19.22 | 4,022,878 | +1.89(+10.91%) |
Mar 23, 2020 | 18.19 | 18.41 | 17.09 | 17.33 | 2,688,596 | -1.07(-5.82%) |
Mar 20, 2020 | 18.86 | 19.99 | 18.35 | 18.40 | 3,016,721 | -0.14(-0.78%) |
Mar 19, 2020 | 18.03 | 19.04 | 17.65 | 18.54 | 2,420,648 | +0.25(+1.38%) |
Mar 18, 2020 | 18.87 | 19.23 | 17.58 | 18.29 | 1,655,318 | -1.95(-9.61%) |
Mar 17, 2020 | 20.55 | 21.42 | 19.31 | 20.24 | 2,490,756 | -0.03(-0.13%) |
Mar 16, 2020 | 18.53 | 21.96 | 18.53 | 20.26 | 2,184,527 | -2.90(-12.52%) |
Mar 13, 2020 | 25.07 | 25.41 | 22.24 | 23.16 | 2,625,640 | +0.14(+0.63%) |
Mar 12, 2020 | 21.51 | 24.11 | 20.43 | 23.02 | 3,191,031 | -2.58(-10.10%) |
Mar 11, 2020 | 27.17 | 27.19 | 25.53 | 25.60 | 3,245,851 | -2.38(-8.50%) |
Mar 10, 2020 | 28.32 | 28.84 | 25.76 | 27.98 | 2,672,297 | +0.93(+3.43%) |
Mar 09, 2020 | 29.88 | 29.91 | 27.02 | 27.05 | 2,617,910 | -6.03(-18.24%) |
Mar 06, 2020 | 33.25 | 34.03 | 32.20 | 33.09 | 1,586,532 | -1.60(-4.62%) |
Mar 05, 2020 | 35.65 | 36.06 | 34.36 | 34.69 | 1,630,548 | -2.62(-7.02%) |
Mar 04, 2020 | 36.87 | 37.37 | 36.12 | 37.31 | 952,394 | +1.14(+3.16%) |
Mar 03, 2020 | 37.37 | 38.31 | 36.11 | 36.17 | 1,202,935 | -1.34(-3.58%) |
Mar 02, 2020 | 36.56 | 37.51 | 35.40 | 37.51 | 1,440,325 | +1.31(+3.63%) |
Feb 28, 2020 | 35.01 | 36.20 | 34.89 | 36.19 | 2,153,056 | -0.20(-0.54%) |
Feb 27, 2020 | 36.13 | 37.88 | 35.75 | 36.39 | 1,998,829 | -1.04(-2.79%) |
Feb 26, 2020 | 38.07 | 38.52 | 37.29 | 37.44 | 1,457,511 | -0.15(-0.41%) |
Feb 25, 2020 | 39.61 | 39.71 | 37.09 | 37.59 | 1,319,940 | -1.65(-4.20%) |
Feb 24, 2020 | 39.42 | 39.87 | 39.15 | 39.24 | 2,081,532 | -2.18(-5.26%) |
Feb 21, 2020 | 41.26 | 41.54 | 40.72 | 41.42 | 944,391 | -0.32(-0.78%) |
Feb 20, 2020 | 40.85 | 41.82 | 40.72 | 41.74 | 794,951 | +0.73(+1.78%) |
Feb 19, 2020 | 41.47 | 41.89 | 40.81 | 41.01 | 794,319 | -0.40(-0.96%) |
Feb 18, 2020 | 43.52 | 44.12 | 40.54 | 41.41 | 1,843,618 | -0.39(-0.93%) |
Feb 14, 2020 | 42.34 | 42.40 | 41.09 | 41.80 | 1,395,433 | -0.50(-1.17%) |
Feb 13, 2020 | 43.05 | 43.33 | 42.21 | 42.29 | 1,703,804 | -1.17(-2.69%) |
Feb 12, 2020 | 43.29 | 43.80 | 42.82 | 43.46 | 543,837 | +0.63(+1.47%) |
Feb 11, 2020 | 42.56 | 43.34 | 42.28 | 42.83 | 723,962 | +0.59(+1.41%) |
Feb 10, 2020 | 41.99 | 42.72 | 41.80 | 42.24 | 1,252,542 | -0.14(-0.34%) |
Feb 07, 2020 | 43.63 | 43.72 | 42.35 | 42.38 | 1,020,120 | -1.69(-3.84%) |
Feb 06, 2020 | 44.34 | 44.50 | 43.98 | 44.07 | 566,200 | -0.18(-0.41%) |
Feb 05, 2020 | 43.39 | 44.39 | 43.27 | 44.25 | 589,054 | +1.59(+3.74%) |
Feb 04, 2020 | 42.86 | 43.08 | 42.58 | 42.66 | 774,058 | +0.86(+2.05%) |
Feb 03, 2020 | 42.26 | 43.10 | 41.70 | 41.80 | 927,858 | -0.23(-0.56%) |
Jan 31, 2020 | 43.50 | 43.50 | 41.55 | 42.04 | 1,235,758 | -1.71(-3.91%) |
Jan 30, 2020 | 43.05 | 43.83 | 42.63 | 43.75 | 1,425,149 | +0.22(+0.50%) |
Jan 29, 2020 | 43.44 | 43.80 | 43.13 | 43.53 | 531,822 | +0.34(+0.79%) |
Jan 28, 2020 | 42.83 | 43.36 | 42.32 | 43.19 | 812,633 | +0.75(+1.76%) |
Jan 27, 2020 | 42.47 | 43.08 | 42.09 | 42.44 | 1,275,776 | -1.02(-2.34%) |
Jan 24, 2020 | 44.25 | 44.37 | 42.99 | 43.46 | 512,780 | -0.75(-1.69%) |
Jan 23, 2020 | 43.46 | 44.23 | 42.83 | 44.21 | 533,401 | +0.41(+0.93%) |
Jan 22, 2020 | 44.81 | 44.94 | 43.75 | 43.80 | 511,202 | -0.85(-1.90%) |
Jan 21, 2020 | 45.08 | 45.29 | 44.46 | 44.65 | 485,596 | -0.82(-1.80%) |
Jan 17, 2020 | 45.54 | 45.80 | 45.23 | 45.47 | 508,005 | +0.12(+0.26%) |
Jan 16, 2020 | 44.98 | 45.47 | 44.89 | 45.35 | 489,626 | +0.77(+1.74%) |
Jan 15, 2020 | 44.45 | 44.92 | 44.34 | 44.58 | 379,103 | -0.03(-0.06%) |
Jan 14, 2020 | 44.88 | 45.19 | 44.52 | 44.61 | 589,147 | -0.32(-0.72%) |
Jan 13, 2020 | 44.87 | 45.04 | 44.67 | 44.93 | 485,706 | +0.07(+0.16%) |
Jan 10, 2020 | 45.61 | 45.73 | 44.68 | 44.86 | 907,526 | -0.76(-1.66%) |
Jan 09, 2020 | 45.39 | 46.15 | 45.30 | 45.61 | 1,223,461 | +0.40(+0.88%) |
Jan 08, 2020 | 45.13 | 45.23 | 44.34 | 45.22 | 1,023,899 | +0.45(+1.01%) |
Jan 07, 2020 | 44.88 | 44.99 | 44.33 | 44.77 | 527,316 | -0.06(-0.14%) |
Jan 06, 2020 | 44.57 | 44.91 | 44.25 | 44.83 | 503,102 | -0.09(-0.20%) |
Jan 03, 2020 | 44.79 | 45.09 | 44.51 | 44.92 | 694,885 | -0.72(-1.58%) |
Jan 02, 2020 | 45.22 | 45.64 | 44.87 | 45.64 | 698,275 | +0.82(+1.83%) |
Dec 31, 2019 | 44.62 | 45.28 | 44.62 | 44.82 | 554,420 | +0.11(+0.24%) |
Dec 30, 2019 | 44.88 | 45.07 | 44.64 | 44.71 | 520,134 | -0.05(-0.12%) |
Dec 27, 2019 | 45.06 | 45.20 | 44.69 | 44.77 | 344,888 | -0.13(-0.28%) |
Dec 26, 2019 | 45.01 | 45.01 | 44.50 | 44.89 | 459,911 | +0.04(+0.08%) |
Dec 24, 2019 | 45.05 | 45.16 | 44.78 | 44.86 | 192,162 | -0.25(-0.56%) |
Dec 23, 2019 | 44.85 | 45.14 | 44.57 | 45.11 | 539,884 | +0.35(+0.78%) |
Dec 20, 2019 | 44.53 | 44.80 | 43.92 | 44.76 | 1,395,963 | +0.74(+1.69%) |
Dec 19, 2019 | 43.93 | 44.17 | 43.58 | 44.01 | 763,826 | +0.37(+0.84%) |
Dec 18, 2019 | 43.07 | 43.68 | 42.74 | 43.65 | 642,358 | +0.65(+1.52%) |
Dec 17, 2019 | 42.79 | 43.48 | 42.79 | 42.99 | 594,268 | -0.40(-0.93%) |
Dec 16, 2019 | 43.96 | 44.03 | 43.35 | 43.40 | 443,424 | -0.04(-0.08%) |
Dec 13, 2019 | 44.48 | 44.63 | 43.33 | 43.43 | 720,608 | -1.05(-2.36%) |
Dec 12, 2019 | 43.29 | 44.58 | 43.13 | 44.48 | 1,112,256 | +1.22(+2.82%) |
Dec 11, 2019 | 43.14 | 43.40 | 42.92 | 43.26 | 846,715 | +0.25(+0.58%) |
Dec 10, 2019 | 42.99 | 43.26 | 42.61 | 43.01 | 553,429 | +0.08(+0.19%) |
Dec 09, 2019 | 43.17 | 43.40 | 42.81 | 42.93 | 463,656 | -0.28(-0.64%) |
Dec 06, 2019 | 42.70 | 43.54 | 42.46 | 43.21 | 1,172,257 | +1.12(+2.66%) |
Dec 05, 2019 | 41.76 | 42.36 | 41.76 | 42.09 | 1,603,482 | +0.56(+1.34%) |
Dec 04, 2019 | 42.36 | 43.12 | 41.53 | 41.53 | 1,290,367 | -0.54(-1.28%) |
Dec 03, 2019 | 42.69 | 42.69 | 41.90 | 42.07 | 743,410 | -1.42(-3.26%) |
Dec 02, 2019 | 43.95 | 44.29 | 43.40 | 43.49 | 806,673 | -0.21(-0.47%) |
Nov 29, 2019 | 43.72 | 43.97 | 43.44 | 43.69 | 316,109 | -0.20(-0.45%) |
Nov 27, 2019 | 43.85 | 44.03 | 43.50 | 43.89 | 460,342 | -0.05(-0.12%) |
Nov 26, 2019 | 44.03 | 44.03 | 43.61 | 43.94 | 579,241 | -0.11(-0.25%) |
Nov 25, 2019 | 43.69 | 44.30 | 43.63 | 44.05 | 733,356 | +0.34(+0.78%) |
Nov 22, 2019 | 43.71 | 43.75 | 43.25 | 43.71 | 369,165 | +0.25(+0.58%) |
Nov 21, 2019 | 43.44 | 43.90 | 43.10 | 43.46 | 553,799 | +0.21(+0.48%) |
Nov 20, 2019 | 42.81 | 43.49 | 42.77 | 43.25 | 824,424 | +0.05(+0.12%) |
Nov 19, 2019 | 43.75 | 43.75 | 43.14 | 43.20 | 330,768 | -0.22(-0.50%) |
Nov 18, 2019 | 43.38 | 43.76 | 43.13 | 43.41 | 535,304 | -0.41(-0.94%) |
Nov 15, 2019 | 43.96 | 44.26 | 43.58 | 43.83 | 423,225 | +0.19(+0.43%) |
Nov 14, 2019 | 43.45 | 43.90 | 43.31 | 43.64 | 678,171 | +0.22(+0.50%) |
Nov 13, 2019 | 43.46 | 43.72 | 43.31 | 43.42 | 455,623 | -0.51(-1.16%) |
Nov 12, 2019 | 44.03 | 44.48 | 43.67 | 43.93 | 891,237 | -0.04(-0.10%) |
Nov 11, 2019 | 43.54 | 43.98 | 43.50 | 43.98 | 590,473 | -0.10(-0.22%) |
Nov 08, 2019 | 43.81 | 44.09 | 43.52 | 44.08 | 606,247 | +0.14(+0.33%) |
Nov 07, 2019 | 44.95 | 45.15 | 43.78 | 43.93 | 887,602 | -0.55(-1.23%) |
Nov 06, 2019 | 44.32 | 44.71 | 43.74 | 44.48 | 1,035,675 | +0.13(+0.28%) |
Nov 05, 2019 | 45.15 | 45.55 | 44.10 | 44.36 | 1,875,067 | -1.31(-2.87%) |
Nov 04, 2019 | 44.74 | 45.74 | 44.67 | 45.67 | 1,258,109 | +1.59(+3.60%) |
Nov 01, 2019 | 44.36 | 44.80 | 43.81 | 44.08 | 1,669,716 | +0.26(+0.59%) |
Oct 31, 2019 | 44.56 | 44.56 | 42.08 | 43.82 | 1,739,635 | -0.60(-1.35%) |
Oct 30, 2019 | 44.55 | 44.94 | 44.06 | 44.42 | 1,381,253 | -0.44(-0.98%) |
Oct 29, 2019 | 43.71 | 44.98 | 43.56 | 44.86 | 1,154,766 | +0.70(+1.58%) |
Oct 28, 2019 | 43.97 | 44.37 | 43.76 | 44.16 | 940,293 | +0.48(+1.09%) |
Oct 25, 2019 | 43.05 | 43.74 | 42.78 | 43.68 | 669,001 | +0.82(+1.90%) |
Oct 24, 2019 | 43.64 | 43.78 | 42.39 | 42.87 | 741,795 | -0.56(-1.28%) |
Oct 23, 2019 | 43.02 | 43.59 | 42.70 | 43.42 | 638,228 | +0.43(+1.00%) |
Oct 22, 2019 | 42.62 | 43.40 | 41.94 | 42.99 | 550,477 | +0.48(+1.12%) |
Oct 21, 2019 | 42.13 | 42.60 | 41.60 | 42.52 | 675,514 | +0.74(+1.78%) |
Oct 18, 2019 | 41.44 | 41.85 | 41.15 | 41.77 | 817,135 | +0.27(+0.65%) |
Oct 17, 2019 | 41.13 | 41.62 | 40.80 | 41.50 | 553,611 | +0.83(+2.05%) |
Oct 16, 2019 | 41.05 | 41.57 | 40.61 | 40.67 | 784,664 | -0.45(-1.09%) |
Oct 15, 2019 | 40.13 | 41.37 | 40.05 | 41.12 | 447,212 | +0.85(+2.12%) |
Oct 14, 2019 | 40.43 | 40.59 | 39.97 | 40.26 | 379,171 | -0.53(-1.30%) |
Oct 11, 2019 | 39.98 | 41.65 | 39.90 | 40.79 | 673,125 | +1.65(+4.22%) |
Oct 10, 2019 | 38.67 | 39.48 | 38.67 | 39.14 | 474,838 | +0.48(+1.25%) |
Oct 09, 2019 | 38.43 | 38.86 | 38.20 | 38.66 | 432,724 | +0.53(+1.39%) |
Oct 08, 2019 | 38.95 | 38.95 | 38.08 | 38.13 | 835,782 | -1.50(-3.78%) |
Oct 07, 2019 | 39.74 | 40.03 | 39.25 | 39.63 | 715,526 | -0.30(-0.76%) |
Oct 04, 2019 | 39.30 | 40.01 | 39.09 | 39.93 | 637,903 | +0.57(+1.44%) |
Oct 03, 2019 | 39.04 | 39.46 | 37.84 | 39.37 | 3,390,693 | +0.11(+0.27%) |
Oct 02, 2019 | 40.14 | 40.36 | 39.08 | 39.26 | 1,060,370 | -1.74(-4.25%) |
Oct 01, 2019 | 42.25 | 42.83 | 40.77 | 41.00 | 1,378,507 | -0.91(-2.16%) |
Sep 30, 2019 | 42.02 | 42.23 | 41.85 | 41.91 | 1,008,783 | -0.12(-0.28%) |
Sep 27, 2019 | 41.68 | 42.14 | 41.52 | 42.02 | 567,792 | +0.53(+1.28%) |
Sep 26, 2019 | 42.12 | 42.12 | 41.30 | 41.49 | 935,137 | -0.76(-1.80%) |
Sep 25, 2019 | 41.54 | 42.40 | 41.31 | 42.26 | 849,535 | +0.68(+1.64%) |
Sep 24, 2019 | 42.53 | 42.76 | 41.43 | 41.57 | 1,416,735 | -0.95(-2.24%) |
Sep 23, 2019 | 42.14 | 42.60 | 41.26 | 42.53 | 1,290,537 | -0.02(-0.04%) |
Sep 20, 2019 | 42.89 | 43.14 | 42.51 | 42.54 | 1,462,952 | -0.22(-0.50%) |
Sep 19, 2019 | 43.11 | 43.45 | 42.61 | 42.76 | 1,208,518 | -0.35(-0.81%) |
Sep 18, 2019 | 43.58 | 43.80 | 42.30 | 43.11 | 1,924,867 | -0.87(-1.97%) |
Sep 17, 2019 | 43.80 | 44.35 | 43.33 | 43.98 | 999,938 | -0.26(-0.59%) |
Sep 16, 2019 | 44.26 | 44.43 | 43.89 | 44.23 | 1,345,100 | +0.86(+1.98%) |
Sep 13, 2019 | 42.90 | 43.60 | 42.71 | 43.38 | 1,184,390 | +0.90(+2.12%) |
Sep 12, 2019 | 42.74 | 43.07 | 42.09 | 42.47 | 873,436 | -0.43(-1.00%) |
Sep 11, 2019 | 42.29 | 42.95 | 41.48 | 42.90 | 672,829 | +0.74(+1.76%) |
Sep 10, 2019 | 41.04 | 42.17 | 40.63 | 42.16 | 848,016 | +1.24(+3.04%) |
Sep 09, 2019 | 39.62 | 41.04 | 39.50 | 40.92 | 882,996 | +1.58(+4.02%) |
Sep 06, 2019 | 39.23 | 39.39 | 38.73 | 39.34 | 957,225 | +0.12(+0.30%) |
Sep 05, 2019 | 37.96 | 39.58 | 37.77 | 39.22 | 1,380,796 | +1.70(+4.52%) |
Sep 04, 2019 | 37.67 | 38.01 | 37.45 | 37.52 | 975,474 | +0.41(+1.11%) |