Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.15 | 49.70 | 49.03 | 49.57 | 94,871 | +0.53(+1.09%) |
Aug 28, 2020 | 49.10 | 49.10 | 48.79 | 49.03 | 17,402 | +0.24(+0.48%) |
Aug 27, 2020 | 48.61 | 49.09 | 48.61 | 48.80 | 59,373 | +0.24(+0.50%) |
Aug 26, 2020 | 48.31 | 48.59 | 48.15 | 48.55 | 108,930 | +0.43(+0.89%) |
Aug 25, 2020 | 48.16 | 48.29 | 47.92 | 48.12 | 24,195 | -0.11(-0.23%) |
Aug 24, 2020 | 48.24 | 48.24 | 47.65 | 48.23 | 29,702 | +0.47(+0.98%) |
Aug 21, 2020 | 47.61 | 47.89 | 47.48 | 47.77 | 36,980 | +0.22(+0.47%) |
Aug 20, 2020 | 47.02 | 47.60 | 47.02 | 47.54 | 28,251 | +0.28(+0.59%) |
Aug 19, 2020 | 47.57 | 47.60 | 47.16 | 47.27 | 1,540,113 | -0.25(-0.52%) |
Aug 18, 2020 | 47.50 | 47.65 | 47.22 | 47.51 | 50,697 | +0.33(+0.70%) |
Aug 17, 2020 | 46.64 | 47.18 | 46.64 | 47.18 | 197,247 | +0.69(+1.48%) |
Aug 14, 2020 | 46.46 | 46.63 | 46.39 | 46.49 | 24,549 | -0.00(-0.00%) |
Aug 13, 2020 | 46.34 | 46.66 | 46.34 | 46.49 | 49,398 | +0.14(+0.30%) |
Aug 12, 2020 | 45.81 | 46.46 | 45.81 | 46.36 | 47,241 | +1.04(+2.30%) |
Aug 11, 2020 | 45.88 | 45.88 | 45.23 | 45.31 | 27,269 | -0.38(-0.83%) |
Aug 10, 2020 | 45.46 | 45.70 | 45.46 | 45.69 | 176,510 | +0.31(+0.68%) |
Aug 07, 2020 | 45.26 | 45.39 | 45.09 | 45.38 | 19,577 | +0.04(+0.09%) |
Aug 06, 2020 | 45.41 | 45.41 | 45.17 | 45.34 | 23,260 | -0.06(-0.12%) |
Aug 05, 2020 | 45.25 | 45.41 | 45.25 | 45.40 | 35,684 | +0.20(+0.45%) |
Aug 04, 2020 | 44.83 | 45.20 | 44.83 | 45.20 | 38,726 | +0.34(+0.76%) |
Aug 03, 2020 | 44.68 | 44.93 | 44.61 | 44.85 | 180,016 | +0.19(+0.42%) |
Jul 31, 2020 | 44.82 | 44.82 | 44.19 | 44.67 | 20,199 | -0.17(-0.38%) |
Jul 30, 2020 | 44.70 | 45.00 | 44.70 | 44.84 | 12,135 | -0.16(-0.35%) |
Jul 29, 2020 | 44.82 | 45.05 | 44.82 | 45.00 | 44,286 | +0.36(+0.80%) |
Jul 28, 2020 | 44.80 | 45.01 | 44.64 | 44.64 | 18,788 | -0.21(-0.46%) |
Jul 27, 2020 | 44.19 | 44.87 | 44.15 | 44.85 | 26,069 | +0.66(+1.50%) |
Jul 24, 2020 | 44.29 | 44.43 | 44.08 | 44.19 | 53,139 | -0.29(-0.66%) |
Jul 23, 2020 | 44.86 | 45.05 | 44.30 | 44.48 | 61,005 | -0.10(-0.22%) |
Jul 22, 2020 | 44.28 | 44.57 | 44.18 | 44.57 | 120,210 | +0.46(+1.05%) |
Jul 21, 2020 | 44.25 | 44.56 | 44.10 | 44.11 | 37,971 | +0.14(+0.31%) |
Jul 20, 2020 | 43.79 | 44.02 | 43.46 | 43.97 | 21,433 | +0.07(+0.17%) |
Jul 17, 2020 | 43.97 | 43.99 | 43.81 | 43.90 | 37,291 | +0.10(+0.23%) |
Jul 16, 2020 | 43.63 | 43.84 | 43.58 | 43.80 | 48,838 | -0.01(-0.03%) |
Jul 15, 2020 | 43.91 | 43.94 | 43.63 | 43.81 | 169,298 | +0.40(+0.91%) |
Jul 14, 2020 | 42.80 | 43.42 | 42.65 | 43.42 | 36,790 | +0.66(+1.54%) |
Jul 13, 2020 | 43.45 | 43.92 | 42.69 | 42.76 | 81,148 | -0.30(-0.70%) |
Jul 10, 2020 | 41.84 | 43.09 | 41.84 | 43.06 | 124,303 | +1.15(+2.75%) |
Jul 09, 2020 | 42.52 | 42.52 | 41.72 | 41.90 | 40,566 | -0.48(-1.14%) |
Jul 08, 2020 | 42.30 | 42.45 | 42.05 | 42.39 | 36,669 | +0.07(+0.17%) |
Jul 07, 2020 | 42.17 | 42.56 | 42.17 | 42.32 | 34,568 | -0.02(-0.04%) |
Jul 06, 2020 | 42.14 | 42.36 | 42.03 | 42.34 | 238,460 | +0.73(+1.76%) |
Jul 02, 2020 | 41.94 | 42.01 | 41.55 | 41.60 | 107,522 | +0.42(+1.03%) |
Jul 01, 2020 | 41.19 | 41.41 | 41.16 | 41.18 | 468,990 | +0.14(+0.33%) |
Jun 30, 2020 | 40.51 | 41.19 | 40.51 | 41.04 | 95,325 | +0.56(+1.39%) |
Jun 29, 2020 | 39.94 | 40.48 | 39.94 | 40.48 | 23,888 | +0.81(+2.04%) |
Jun 26, 2020 | 40.64 | 40.64 | 39.58 | 39.67 | 50,032 | -0.93(-2.28%) |
Jun 25, 2020 | 40.05 | 40.60 | 40.05 | 40.60 | 23,875 | +0.33(+0.83%) |
Jun 24, 2020 | 40.86 | 40.86 | 40.12 | 40.26 | 190,243 | -0.88(-2.15%) |
Jun 23, 2020 | 41.38 | 41.51 | 41.13 | 41.15 | 237,093 | +0.07(+0.16%) |
Jun 22, 2020 | 41.07 | 41.14 | 40.85 | 41.08 | 510,116 | -0.05(-0.13%) |
Jun 19, 2020 | 42.06 | 42.06 | 41.10 | 41.13 | 46,303 | -0.33(-0.79%) |
Jun 18, 2020 | 41.17 | 41.59 | 41.17 | 41.46 | 35,790 | +0.16(+0.38%) |
Jun 17, 2020 | 41.50 | 41.60 | 41.22 | 41.31 | 45,684 | -0.09(-0.21%) |
Jun 16, 2020 | 41.83 | 41.83 | 40.89 | 41.40 | 124,334 | +0.64(+1.57%) |
Jun 15, 2020 | 39.35 | 40.76 | 39.35 | 40.76 | 25,721 | +0.59(+1.46%) |
Jun 12, 2020 | 40.92 | 40.92 | 39.70 | 40.17 | 69,381 | +0.16(+0.40%) |
Jun 11, 2020 | 41.11 | 41.32 | 39.82 | 40.01 | 80,289 | -2.09(-4.96%) |
Jun 10, 2020 | 42.19 | 42.28 | 41.96 | 42.09 | 70,768 | +0.08(+0.19%) |
Jun 09, 2020 | 42.16 | 42.16 | 41.78 | 42.01 | 450,232 | -0.56(-1.31%) |
Jun 08, 2020 | 42.14 | 42.57 | 42.09 | 42.57 | 327,679 | +0.72(+1.71%) |
Jun 05, 2020 | 41.68 | 41.96 | 41.54 | 41.85 | 28,312 | +0.86(+2.09%) |
Jun 04, 2020 | 41.08 | 41.29 | 40.75 | 41.00 | 32,295 | -0.28(-0.69%) |
Jun 03, 2020 | 40.97 | 41.40 | 40.97 | 41.28 | 167,710 | +0.45(+1.11%) |
Jun 02, 2020 | 40.71 | 40.84 | 40.59 | 40.83 | 222,897 | +0.16(+0.39%) |
Jun 01, 2020 | 40.11 | 40.70 | 40.11 | 40.67 | 15,463 | +0.62(+1.55%) |
May 29, 2020 | 39.94 | 40.18 | 39.66 | 40.05 | 33,290 | +0.05(+0.13%) |
May 28, 2020 | 40.40 | 40.40 | 39.95 | 40.00 | 12,298 | -0.05(-0.11%) |
May 27, 2020 | 39.76 | 40.04 | 39.38 | 40.04 | 28,667 | +0.82(+2.10%) |
May 26, 2020 | 39.53 | 39.64 | 39.18 | 39.22 | 49,487 | +0.47(+1.21%) |
May 22, 2020 | 38.60 | 38.75 | 38.59 | 38.75 | 14,311 | +0.12(+0.32%) |
May 21, 2020 | 38.71 | 38.82 | 38.42 | 38.63 | 14,570 | -0.19(-0.48%) |
May 20, 2020 | 38.68 | 38.85 | 38.66 | 38.81 | 38,722 | +0.50(+1.31%) |
May 19, 2020 | 38.82 | 38.82 | 38.31 | 38.31 | 68,749 | -0.45(-1.16%) |
May 18, 2020 | 38.75 | 38.95 | 38.66 | 38.76 | 20,515 | +0.97(+2.58%) |
May 15, 2020 | 37.35 | 37.97 | 37.27 | 37.79 | 22,712 | +0.34(+0.92%) |
May 14, 2020 | 37.05 | 37.50 | 36.79 | 37.44 | 28,073 | +0.04(+0.10%) |
May 13, 2020 | 37.90 | 37.90 | 37.19 | 37.41 | 25,907 | -0.59(-1.56%) |
May 12, 2020 | 38.71 | 38.75 | 38.00 | 38.00 | 27,360 | -0.52(-1.34%) |
May 11, 2020 | 38.47 | 38.73 | 38.30 | 38.52 | 21,368 | -0.17(-0.44%) |
May 08, 2020 | 38.10 | 38.76 | 38.10 | 38.69 | 60,669 | +1.09(+2.91%) |
May 07, 2020 | 37.92 | 37.92 | 37.52 | 37.60 | 47,325 | +0.06(+0.16%) |
May 06, 2020 | 37.97 | 38.00 | 37.54 | 37.54 | 32,827 | -0.23(-0.61%) |
May 05, 2020 | 38.00 | 38.21 | 37.77 | 37.77 | 37,161 | +0.18(+0.49%) |
May 04, 2020 | 37.31 | 37.64 | 37.22 | 37.59 | 80,809 | +0.02(+0.05%) |
May 01, 2020 | 37.93 | 38.12 | 37.49 | 37.57 | 35,157 | -0.89(-2.31%) |
Apr 30, 2020 | 38.83 | 38.83 | 38.23 | 38.46 | 56,584 | -0.54(-1.38%) |
Apr 29, 2020 | 39.27 | 39.34 | 38.87 | 38.99 | 37,002 | +0.24(+0.62%) |
Apr 28, 2020 | 39.13 | 39.13 | 38.63 | 38.75 | 48,318 | +0.27(+0.70%) |
Apr 27, 2020 | 38.21 | 38.58 | 38.07 | 38.48 | 46,053 | +0.66(+1.73%) |
Apr 24, 2020 | 37.53 | 37.90 | 37.49 | 37.83 | 35,779 | +0.46(+1.24%) |
Apr 23, 2020 | 37.70 | 37.85 | 37.34 | 37.36 | 26,924 | -0.19(-0.51%) |
Apr 22, 2020 | 37.69 | 37.69 | 37.29 | 37.55 | 18,200 | +0.46(+1.24%) |
Apr 21, 2020 | 37.34 | 37.62 | 37.07 | 37.09 | 60,190 | -1.09(-2.85%) |
Apr 20, 2020 | 38.46 | 38.78 | 38.18 | 38.18 | 29,740 | -0.76(-1.94%) |
Apr 17, 2020 | 38.88 | 39.02 | 38.48 | 38.94 | 73,426 | +0.86(+2.25%) |
Apr 16, 2020 | 38.01 | 38.23 | 37.59 | 38.08 | 62,810 | +0.11(+0.28%) |
Apr 15, 2020 | 37.93 | 38.14 | 37.66 | 37.97 | 136,083 | -0.62(-1.61%) |
Apr 14, 2020 | 37.82 | 38.66 | 37.82 | 38.60 | 59,139 | +1.51(+4.07%) |
Apr 13, 2020 | 37.35 | 37.35 | 36.73 | 37.08 | 67,738 | -0.37(-0.99%) |
Apr 09, 2020 | 37.50 | 38.05 | 37.31 | 37.45 | 240,190 | +0.56(+1.51%) |
Apr 08, 2020 | 36.36 | 37.06 | 36.17 | 36.90 | 277,628 | +0.83(+2.30%) |
Apr 07, 2020 | 37.12 | 37.18 | 36.07 | 36.07 | 133,398 | +0.03(+0.09%) |
Apr 06, 2020 | 35.68 | 36.30 | 35.22 | 36.04 | 81,204 | +1.60(+4.64%) |
Apr 03, 2020 | 34.30 | 34.72 | 33.97 | 34.44 | 54,758 | +0.14(+0.41%) |
Apr 02, 2020 | 33.25 | 34.37 | 33.25 | 34.30 | 253,487 | +0.65(+1.93%) |
Apr 01, 2020 | 33.64 | 34.37 | 33.41 | 33.65 | 275,080 | -1.13(-3.24%) |
Mar 31, 2020 | 35.42 | 35.56 | 34.76 | 34.78 | 90,706 | -0.66(-1.86%) |
Mar 30, 2020 | 34.80 | 35.56 | 34.65 | 35.44 | 102,444 | +1.03(+2.99%) |
Mar 27, 2020 | 33.92 | 35.25 | 33.85 | 34.41 | 161,475 | -0.34(-0.97%) |
Mar 26, 2020 | 33.24 | 34.92 | 33.24 | 34.74 | 84,035 | +1.76(+5.34%) |
Mar 25, 2020 | 33.32 | 33.95 | 32.35 | 32.98 | 164,645 | +0.58(+1.78%) |
Mar 24, 2020 | 31.40 | 32.51 | 31.40 | 32.41 | 96,337 | +2.44(+8.15%) |
Mar 23, 2020 | 30.82 | 31.03 | 29.51 | 29.96 | 225,826 | -0.97(-3.14%) |
Mar 20, 2020 | 33.02 | 33.02 | 30.87 | 30.94 | 124,380 | -1.95(-5.94%) |
Mar 19, 2020 | 32.81 | 33.39 | 31.96 | 32.89 | 291,059 | +0.27(+0.83%) |
Mar 18, 2020 | 33.31 | 34.05 | 31.45 | 32.62 | 335,795 | -2.32(-6.65%) |
Mar 17, 2020 | 33.50 | 35.22 | 32.92 | 34.94 | 123,379 | +1.92(+5.83%) |
Mar 16, 2020 | 31.84 | 34.96 | 31.16 | 33.02 | 185,273 | -3.36(-9.23%) |
Mar 13, 2020 | 35.78 | 36.38 | 34.00 | 36.38 | 103,494 | +2.37(+6.96%) |
Mar 12, 2020 | 35.95 | 35.95 | 33.98 | 34.01 | 320,508 | -3.80(-10.06%) |
Mar 11, 2020 | 38.62 | 38.81 | 37.42 | 37.81 | 96,701 | -1.95(-4.90%) |
Mar 10, 2020 | 39.53 | 39.81 | 37.99 | 39.76 | 184,986 | +1.47(+3.85%) |
Mar 09, 2020 | 38.06 | 39.27 | 37.01 | 38.29 | 113,850 | -2.59(-6.33%) |
Mar 06, 2020 | 40.23 | 41.09 | 40.09 | 40.88 | 34,290 | -0.60(-1.46%) |
Mar 05, 2020 | 41.66 | 41.86 | 41.23 | 41.48 | 22,965 | -1.17(-2.75%) |
Mar 04, 2020 | 41.45 | 42.66 | 41.39 | 42.66 | 138,635 | +1.74(+4.25%) |
Mar 03, 2020 | 41.63 | 42.22 | 40.62 | 40.92 | 175,681 | -0.49(-1.19%) |
Mar 02, 2020 | 39.71 | 41.41 | 39.71 | 41.41 | 213,294 | +1.79(+4.51%) |
Feb 28, 2020 | 38.67 | 39.62 | 38.25 | 39.62 | 212,288 | -0.52(-1.29%) |
Feb 27, 2020 | 41.37 | 41.63 | 40.14 | 40.14 | 162,205 | -1.85(-4.41%) |
Feb 26, 2020 | 42.34 | 42.84 | 41.99 | 41.99 | 45,496 | -0.27(-0.64%) |
Feb 25, 2020 | 43.40 | 43.47 | 42.19 | 42.26 | 69,141 | -1.09(-2.51%) |
Feb 24, 2020 | 43.75 | 43.83 | 43.29 | 43.35 | 108,834 | -1.33(-2.98%) |
Feb 21, 2020 | 44.64 | 44.73 | 44.63 | 44.68 | 24,938 | -0.17(-0.38%) |
Feb 20, 2020 | 44.73 | 44.85 | 44.48 | 44.85 | 28,629 | +0.04(+0.08%) |
Feb 19, 2020 | 44.91 | 45.00 | 44.81 | 44.81 | 21,874 | +0.22(+0.50%) |
Feb 18, 2020 | 44.72 | 44.77 | 44.49 | 44.59 | 22,388 | -0.13(-0.28%) |
Feb 14, 2020 | 44.67 | 44.72 | 44.63 | 44.72 | 8,416 | +0.08(+0.17%) |
Feb 13, 2020 | 44.31 | 44.76 | 44.29 | 44.64 | 20,318 | +0.20(+0.46%) |
Feb 12, 2020 | 44.57 | 44.57 | 44.41 | 44.44 | 15,371 | +0.06(+0.14%) |
Feb 11, 2020 | 44.43 | 44.55 | 44.35 | 44.37 | 19,408 | +0.00(+0.00%) |
Feb 10, 2020 | 44.37 | 44.40 | 44.25 | 44.37 | 27,809 | +0.25(+0.57%) |
Feb 07, 2020 | 44.11 | 44.20 | 44.05 | 44.12 | 45,824 | -0.09(-0.20%) |
Feb 06, 2020 | 44.21 | 44.41 | 44.18 | 44.21 | 135,172 | +0.11(+0.24%) |
Feb 05, 2020 | 44.32 | 44.32 | 44.01 | 44.11 | 56,631 | -0.17(-0.39%) |
Feb 04, 2020 | 44.33 | 44.61 | 44.20 | 44.28 | 115,405 | +0.67(+1.53%) |
Feb 03, 2020 | 43.43 | 43.77 | 43.43 | 43.61 | 162,900 | +0.46(+1.06%) |
Jan 31, 2020 | 43.64 | 43.75 | 43.04 | 43.15 | 87,596 | -0.50(-1.15%) |
Jan 30, 2020 | 43.28 | 43.65 | 43.28 | 43.65 | 40,225 | +0.43(+1.00%) |
Jan 29, 2020 | 43.41 | 43.41 | 43.22 | 43.22 | 20,231 | -0.10(-0.24%) |
Jan 28, 2020 | 43.28 | 43.46 | 43.26 | 43.32 | 38,352 | +0.15(+0.35%) |
Jan 27, 2020 | 42.94 | 43.35 | 42.86 | 43.17 | 29,084 | -0.37(-0.85%) |
Jan 24, 2020 | 44.03 | 44.05 | 43.41 | 43.54 | 36,784 | -0.36(-0.83%) |
Jan 23, 2020 | 43.79 | 43.93 | 43.65 | 43.90 | 24,165 | -0.12(-0.28%) |
Jan 22, 2020 | 44.12 | 44.15 | 43.97 | 44.03 | 19,969 | +0.11(+0.26%) |
Jan 21, 2020 | 43.83 | 43.92 | 43.67 | 43.91 | 44,998 | +0.10(+0.23%) |
Jan 17, 2020 | 43.79 | 43.82 | 43.75 | 43.81 | 19,638 | +0.13(+0.29%) |
Jan 16, 2020 | 43.53 | 43.69 | 43.53 | 43.69 | 55,890 | +0.20(+0.46%) |
Jan 15, 2020 | 43.31 | 43.62 | 43.31 | 43.49 | 23,844 | +0.21(+0.49%) |
Jan 14, 2020 | 43.25 | 43.36 | 43.20 | 43.28 | 34,383 | +0.10(+0.23%) |
Jan 13, 2020 | 42.78 | 43.18 | 42.78 | 43.18 | 53,492 | +0.49(+1.14%) |
Jan 10, 2020 | 42.82 | 42.85 | 42.65 | 42.69 | 35,537 | -0.07(-0.17%) |
Jan 09, 2020 | 42.74 | 42.80 | 42.64 | 42.76 | 20,929 | +0.14(+0.32%) |
Jan 08, 2020 | 42.54 | 42.81 | 42.47 | 42.62 | 24,723 | +0.23(+0.54%) |
Jan 07, 2020 | 42.56 | 42.58 | 42.38 | 42.39 | 37,840 | -0.21(-0.49%) |
Jan 06, 2020 | 42.33 | 42.60 | 42.33 | 42.60 | 87,362 | +0.09(+0.22%) |
Jan 03, 2020 | 42.23 | 42.61 | 42.23 | 42.51 | 195,454 | -0.11(-0.25%) |
Jan 02, 2020 | 42.84 | 42.84 | 42.42 | 42.62 | 644,747 | -0.11(-0.25%) |
Dec 31, 2019 | 42.58 | 42.75 | 42.58 | 42.72 | 39,901 | +0.05(+0.12%) |
Dec 30, 2019 | 42.87 | 42.87 | 42.63 | 42.67 | 12,462 | -0.25(-0.58%) |
Dec 27, 2019 | 42.86 | 42.93 | 42.85 | 42.92 | 12,469 | +0.18(+0.43%) |
Dec 26, 2019 | 42.73 | 42.83 | 42.68 | 42.74 | 6,293 | +0.04(+0.09%) |
Dec 24, 2019 | 42.68 | 42.75 | 42.68 | 42.70 | 8,104 | +0.05(+0.12%) |
Dec 23, 2019 | 42.85 | 42.89 | 42.65 | 42.65 | 45,200 | -0.06(-0.15%) |
Dec 20, 2019 | 42.65 | 42.90 | 42.65 | 42.72 | 45,512 | +0.20(+0.48%) |
Dec 19, 2019 | 42.45 | 42.51 | 42.38 | 42.51 | 22,394 | +0.18(+0.43%) |
Dec 18, 2019 | 42.26 | 42.33 | 42.22 | 42.33 | 9,891 | +0.13(+0.30%) |
Dec 17, 2019 | 42.22 | 42.29 | 42.11 | 42.20 | 18,794 | -0.02(-0.04%) |
Dec 16, 2019 | 42.18 | 42.33 | 42.18 | 42.22 | 22,011 | +0.05(+0.11%) |
Dec 13, 2019 | 41.99 | 42.20 | 41.98 | 42.18 | 27,178 | +0.08(+0.18%) |
Dec 12, 2019 | 41.97 | 42.28 | 41.95 | 42.10 | 41,142 | +0.15(+0.37%) |
Dec 11, 2019 | 41.93 | 42.00 | 41.88 | 41.95 | 16,863 | +0.14(+0.33%) |
Dec 10, 2019 | 41.91 | 41.92 | 41.78 | 41.81 | 12,011 | -0.11(-0.27%) |
Dec 09, 2019 | 41.85 | 42.00 | 41.85 | 41.92 | 18,799 | +0.07(+0.17%) |
Dec 06, 2019 | 41.90 | 41.98 | 41.85 | 41.85 | 9,996 | +0.20(+0.48%) |
Dec 05, 2019 | 41.59 | 41.71 | 41.45 | 41.65 | 26,587 | +0.12(+0.30%) |
Dec 04, 2019 | 41.31 | 41.55 | 41.31 | 41.53 | 28,221 | +0.33(+0.80%) |
Dec 03, 2019 | 41.19 | 41.20 | 41.02 | 41.20 | 36,159 | -0.18(-0.43%) |
Dec 02, 2019 | 41.41 | 41.41 | 41.18 | 41.38 | 45,740 | +0.03(+0.06%) |
Nov 29, 2019 | 41.45 | 41.45 | 41.35 | 41.35 | 10,621 | -0.10(-0.24%) |
Nov 27, 2019 | 41.36 | 41.48 | 41.32 | 41.45 | 37,487 | +0.18(+0.43%) |
Nov 26, 2019 | 41.00 | 41.27 | 41.00 | 41.27 | 16,360 | +0.29(+0.70%) |
Nov 25, 2019 | 40.91 | 40.99 | 40.90 | 40.99 | 10,324 | +0.21(+0.52%) |
Nov 22, 2019 | 40.64 | 40.82 | 40.62 | 40.78 | 10,933 | +0.02(+0.05%) |
Nov 21, 2019 | 41.00 | 41.02 | 40.74 | 40.76 | 47,199 | -0.25(-0.60%) |
Nov 20, 2019 | 41.05 | 41.18 | 40.90 | 41.00 | 70,872 | -0.03(-0.08%) |
Nov 19, 2019 | 41.16 | 41.16 | 40.98 | 41.03 | 22,439 | -0.05(-0.13%) |
Nov 18, 2019 | 40.90 | 41.21 | 40.90 | 41.09 | 53,697 | +0.15(+0.36%) |
Nov 15, 2019 | 40.95 | 40.95 | 40.76 | 40.94 | 202,119 | +0.18(+0.44%) |
Nov 14, 2019 | 40.80 | 40.87 | 40.68 | 40.76 | 19,662 | -0.02(-0.05%) |
Nov 13, 2019 | 40.59 | 40.82 | 40.59 | 40.78 | 51,298 | +0.19(+0.46%) |
Nov 12, 2019 | 40.66 | 40.66 | 40.53 | 40.60 | 18,500 | +0.04(+0.09%) |
Nov 11, 2019 | 40.54 | 40.59 | 40.54 | 40.56 | 18,215 | -0.07(-0.17%) |
Nov 08, 2019 | 40.56 | 40.63 | 40.49 | 40.63 | 23,429 | +0.05(+0.13%) |
Nov 07, 2019 | 40.81 | 40.81 | 40.55 | 40.58 | 31,476 | -0.09(-0.23%) |
Nov 06, 2019 | 40.54 | 40.71 | 40.46 | 40.67 | 22,851 | +0.18(+0.44%) |
Nov 05, 2019 | 40.47 | 40.57 | 40.46 | 40.49 | 76,152 | +0.03(+0.06%) |
Nov 04, 2019 | 40.88 | 40.88 | 40.38 | 40.46 | 25,944 | -0.24(-0.60%) |
Nov 01, 2019 | 40.57 | 40.87 | 40.57 | 40.71 | 46,546 | +0.12(+0.30%) |
Oct 31, 2019 | 40.73 | 40.91 | 40.45 | 40.59 | 20,061 | -0.18(-0.45%) |
Oct 30, 2019 | 40.62 | 40.81 | 40.52 | 40.77 | 32,495 | +0.19(+0.46%) |
Oct 29, 2019 | 40.70 | 40.72 | 40.57 | 40.58 | 37,615 | -0.01(-0.02%) |
Oct 28, 2019 | 40.81 | 40.81 | 40.55 | 40.59 | 13,486 | -0.12(-0.30%) |
Oct 25, 2019 | 40.65 | 40.80 | 40.62 | 40.71 | 34,988 | -0.05(-0.11%) |
Oct 24, 2019 | 40.82 | 40.82 | 40.68 | 40.76 | 15,816 | +0.11(+0.26%) |
Oct 23, 2019 | 40.50 | 40.65 | 40.50 | 40.65 | 13,632 | +0.11(+0.26%) |
Oct 22, 2019 | 40.77 | 40.77 | 40.54 | 40.55 | 14,804 | +0.03(+0.06%) |
Oct 21, 2019 | 40.47 | 40.54 | 40.44 | 40.52 | 16,032 | +0.09(+0.22%) |
Oct 18, 2019 | 40.23 | 40.51 | 40.23 | 40.43 | 16,869 | +0.12(+0.31%) |
Oct 17, 2019 | 40.32 | 40.42 | 40.24 | 40.31 | 17,990 | +0.18(+0.46%) |
Oct 16, 2019 | 40.02 | 40.13 | 40.02 | 40.12 | 13,992 | +0.08(+0.21%) |
Oct 15, 2019 | 40.15 | 40.15 | 39.99 | 40.04 | 47,412 | -0.04(-0.09%) |
Oct 14, 2019 | 40.04 | 40.08 | 40.04 | 40.07 | 9,556 | -0.06(-0.14%) |
Oct 11, 2019 | 40.06 | 40.38 | 40.06 | 40.13 | 76,224 | +0.18(+0.45%) |
Oct 10, 2019 | 39.79 | 40.01 | 39.74 | 39.95 | 31,376 | +0.13(+0.34%) |
Oct 09, 2019 | 39.74 | 39.90 | 39.68 | 39.82 | 14,782 | +0.27(+0.69%) |
Oct 08, 2019 | 39.69 | 39.88 | 39.53 | 39.54 | 52,501 | -0.52(-1.30%) |
Oct 07, 2019 | 40.17 | 40.30 | 39.99 | 40.07 | 26,666 | -0.25(-0.61%) |
Oct 04, 2019 | 39.99 | 40.31 | 39.90 | 40.31 | 19,368 | +0.59(+1.48%) |
Oct 03, 2019 | 39.54 | 39.79 | 39.22 | 39.73 | 39,143 | +0.27(+0.69%) |
Oct 02, 2019 | 40.01 | 40.08 | 39.27 | 39.45 | 29,777 | -0.81(-2.02%) |
Oct 01, 2019 | 40.66 | 40.66 | 40.19 | 40.27 | 19,790 | -0.22(-0.55%) |
Sep 30, 2019 | 40.27 | 40.52 | 40.27 | 40.49 | 33,982 | +0.30(+0.74%) |
Sep 27, 2019 | 40.36 | 40.37 | 40.02 | 40.19 | 20,618 | -0.08(-0.19%) |
Sep 26, 2019 | 40.18 | 40.37 | 40.11 | 40.27 | 19,733 | +0.22(+0.54%) |
Sep 25, 2019 | 40.20 | 40.20 | 39.96 | 40.05 | 16,578 | +0.28(+0.71%) |
Sep 24, 2019 | 39.99 | 39.99 | 39.71 | 39.77 | 37,571 | -0.23(-0.57%) |
Sep 23, 2019 | 39.82 | 40.13 | 39.82 | 40.00 | 37,194 | +0.08(+0.20%) |
Sep 20, 2019 | 40.17 | 40.17 | 39.92 | 39.92 | 33,175 | -0.12(-0.30%) |
Sep 19, 2019 | 40.10 | 40.14 | 40.04 | 40.04 | 13,104 | -0.03(-0.07%) |
Sep 18, 2019 | 40.06 | 40.13 | 39.83 | 40.07 | 55,797 | -0.02(-0.05%) |
Sep 17, 2019 | 39.89 | 40.15 | 39.89 | 40.09 | 20,787 | +0.13(+0.32%) |
Sep 16, 2019 | 40.06 | 40.08 | 39.90 | 39.96 | 23,351 | -0.32(-0.79%) |
Sep 13, 2019 | 40.47 | 40.54 | 40.28 | 40.28 | 25,664 | -0.27(-0.65%) |
Sep 12, 2019 | 40.60 | 40.66 | 40.52 | 40.55 | 26,653 | +0.18(+0.45%) |
Sep 11, 2019 | 40.21 | 40.39 | 40.21 | 40.37 | 18,193 | +0.28(+0.70%) |
Sep 10, 2019 | 40.17 | 40.17 | 39.96 | 40.09 | 15,038 | -0.20(-0.50%) |
Sep 09, 2019 | 40.26 | 40.32 | 40.22 | 40.29 | 19,673 | +0.05(+0.14%) |
Sep 06, 2019 | 40.15 | 40.27 | 40.11 | 40.23 | 16,900 | +0.18(+0.45%) |
Sep 05, 2019 | 40.24 | 40.24 | 40.05 | 40.05 | 29,028 | +0.11(+0.26%) |
Sep 04, 2019 | 39.72 | 39.95 | 39.66 | 39.95 | 22,212 | +0.48(+1.21%) |