Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.26 | 40.34 | 39.26 | 40.04 | 114,963 | +0.89(+2.27%) |
Sep 29, 2020 | 39.03 | 39.27 | 38.82 | 39.15 | 73,933 | +0.12(+0.31%) |
Sep 28, 2020 | 39.19 | 39.47 | 38.97 | 39.03 | 52,521 | +0.21(+0.54%) |
Sep 25, 2020 | 37.70 | 38.86 | 37.70 | 38.82 | 57,461 | +1.09(+2.90%) |
Sep 24, 2020 | 37.62 | 37.93 | 37.46 | 37.73 | 142,947 | -0.06(-0.15%) |
Sep 23, 2020 | 38.40 | 38.44 | 37.77 | 37.78 | 76,015 | -0.69(-1.79%) |
Sep 22, 2020 | 39.06 | 39.07 | 38.33 | 38.47 | 934,117 | -0.54(-1.39%) |
Sep 21, 2020 | 39.08 | 39.08 | 38.07 | 39.01 | 176,407 | -1.05(-2.63%) |
Sep 18, 2020 | 39.95 | 40.21 | 39.58 | 40.07 | 57,995 | +0.20(+0.50%) |
Sep 17, 2020 | 39.55 | 39.89 | 39.22 | 39.87 | 64,692 | -0.07(-0.17%) |
Sep 16, 2020 | 39.85 | 40.31 | 39.85 | 39.94 | 60,224 | +0.22(+0.56%) |
Sep 15, 2020 | 40.10 | 40.34 | 39.59 | 39.72 | 67,643 | -0.22(-0.56%) |
Sep 14, 2020 | 39.38 | 40.07 | 39.38 | 39.94 | 85,525 | +0.85(+2.18%) |
Sep 11, 2020 | 39.36 | 39.36 | 38.67 | 39.09 | 85,732 | -0.33(-0.85%) |
Sep 10, 2020 | 40.09 | 40.33 | 39.37 | 39.42 | 522,933 | -0.55(-1.37%) |
Sep 09, 2020 | 40.01 | 40.25 | 39.77 | 39.97 | 165,040 | +0.44(+1.10%) |
Sep 08, 2020 | 40.03 | 40.03 | 39.44 | 39.53 | 111,951 | -0.76(-1.88%) |
Sep 04, 2020 | 40.89 | 40.89 | 39.56 | 40.29 | 132,633 | -0.35(-0.86%) |
Sep 03, 2020 | 41.44 | 41.72 | 40.37 | 40.64 | 78,702 | -0.86(-2.08%) |
Sep 02, 2020 | 40.86 | 41.57 | 40.68 | 41.50 | 83,170 | +0.85(+2.09%) |
Sep 01, 2020 | 40.76 | 40.87 | 40.48 | 40.66 | 122,602 | -0.22(-0.53%) |
Aug 31, 2020 | 40.86 | 41.30 | 40.86 | 40.87 | 80,760 | -0.08(-0.19%) |
Aug 28, 2020 | 40.94 | 40.97 | 40.58 | 40.95 | 43,370 | +0.21(+0.51%) |
Aug 27, 2020 | 40.40 | 41.06 | 40.10 | 40.74 | 160,723 | +0.33(+0.82%) |
Aug 26, 2020 | 40.80 | 40.80 | 39.99 | 40.41 | 251,837 | -0.38(-0.93%) |
Aug 25, 2020 | 40.86 | 40.86 | 40.45 | 40.79 | 141,615 | +0.13(+0.31%) |
Aug 24, 2020 | 41.44 | 41.44 | 40.48 | 40.67 | 106,172 | -0.50(-1.23%) |
Aug 21, 2020 | 41.07 | 41.25 | 40.96 | 41.17 | 68,586 | +0.09(+0.23%) |
Aug 20, 2020 | 41.24 | 41.30 | 41.08 | 41.08 | 60,411 | -0.35(-0.86%) |
Aug 19, 2020 | 41.54 | 41.76 | 41.42 | 41.43 | 96,156 | -0.10(-0.23%) |
Aug 18, 2020 | 41.68 | 41.72 | 41.38 | 41.53 | 64,652 | -0.10(-0.23%) |
Aug 17, 2020 | 41.78 | 41.78 | 41.56 | 41.62 | 117,952 | +0.02(+0.06%) |
Aug 14, 2020 | 41.24 | 41.61 | 41.24 | 41.60 | 77,663 | +0.16(+0.40%) |
Aug 13, 2020 | 41.49 | 41.49 | 41.05 | 41.44 | 68,853 | -0.09(-0.21%) |
Aug 12, 2020 | 41.31 | 41.60 | 41.31 | 41.52 | 89,368 | +0.50(+1.23%) |
Aug 11, 2020 | 41.77 | 41.82 | 41.02 | 41.02 | 89,883 | -0.41(-0.99%) |
Aug 10, 2020 | 41.55 | 41.64 | 41.24 | 41.43 | 114,982 | +0.05(+0.13%) |
Aug 07, 2020 | 41.05 | 41.42 | 40.97 | 41.38 | 183,064 | +0.29(+0.71%) |
Aug 06, 2020 | 41.04 | 41.44 | 40.85 | 41.09 | 190,876 | +0.06(+0.15%) |
Aug 05, 2020 | 41.16 | 41.16 | 40.74 | 41.02 | 219,944 | +0.16(+0.39%) |
Aug 04, 2020 | 40.54 | 41.07 | 40.54 | 40.86 | 69,075 | +0.17(+0.42%) |
Aug 03, 2020 | 40.69 | 40.82 | 40.44 | 40.69 | 116,273 | +0.18(+0.44%) |
Jul 31, 2020 | 40.74 | 40.88 | 40.03 | 40.51 | 184,577 | -0.51(-1.24%) |
Jul 30, 2020 | 40.55 | 41.06 | 40.23 | 41.02 | 63,260 | +0.06(+0.15%) |
Jul 29, 2020 | 40.06 | 41.15 | 40.06 | 40.96 | 127,650 | +1.14(+2.87%) |
Jul 28, 2020 | 40.02 | 40.18 | 39.79 | 39.82 | 62,433 | -0.18(-0.45%) |
Jul 27, 2020 | 40.10 | 40.27 | 39.82 | 40.00 | 111,038 | -0.15(-0.37%) |
Jul 24, 2020 | 40.45 | 40.45 | 40.03 | 40.15 | 158,857 | -0.31(-0.77%) |
Jul 23, 2020 | 40.43 | 40.90 | 40.28 | 40.46 | 103,090 | +0.02(+0.06%) |
Jul 22, 2020 | 40.10 | 40.44 | 40.09 | 40.44 | 120,353 | +0.39(+0.98%) |
Jul 21, 2020 | 39.84 | 40.14 | 39.78 | 40.04 | 114,130 | +0.39(+0.98%) |
Jul 20, 2020 | 39.96 | 40.15 | 39.48 | 39.66 | 68,394 | -0.35(-0.87%) |
Jul 17, 2020 | 40.06 | 40.15 | 39.95 | 40.00 | 66,064 | +0.14(+0.36%) |
Jul 16, 2020 | 39.61 | 40.05 | 39.53 | 39.86 | 89,182 | +0.12(+0.29%) |
Jul 15, 2020 | 39.25 | 39.89 | 39.02 | 39.74 | 172,811 | +0.55(+1.40%) |
Jul 14, 2020 | 38.20 | 39.21 | 38.14 | 39.20 | 589,053 | +0.90(+2.34%) |
Jul 13, 2020 | 38.34 | 39.18 | 38.21 | 38.30 | 145,730 | +0.22(+0.56%) |
Jul 10, 2020 | 37.78 | 38.14 | 37.63 | 38.08 | 140,198 | +0.20(+0.54%) |
Jul 09, 2020 | 38.51 | 38.51 | 37.42 | 37.88 | 130,691 | -0.72(-1.86%) |
Jul 08, 2020 | 38.66 | 38.83 | 38.25 | 38.60 | 115,476 | +0.02(+0.04%) |
Jul 07, 2020 | 38.95 | 39.27 | 38.56 | 38.59 | 125,613 | -0.73(-1.86%) |
Jul 06, 2020 | 39.33 | 39.37 | 39.04 | 39.32 | 175,605 | +0.50(+1.28%) |
Jul 02, 2020 | 39.03 | 39.34 | 38.75 | 38.82 | 106,409 | +0.21(+0.55%) |
Jul 01, 2020 | 38.12 | 38.82 | 38.12 | 38.61 | 339,586 | +0.33(+0.87%) |
Jun 30, 2020 | 37.56 | 38.36 | 37.41 | 38.27 | 390,749 | +0.72(+1.91%) |
Jun 29, 2020 | 37.25 | 37.68 | 37.08 | 37.56 | 134,822 | +0.50(+1.34%) |
Jun 26, 2020 | 37.68 | 37.87 | 36.98 | 37.06 | 142,215 | -0.78(-2.06%) |
Jun 25, 2020 | 37.03 | 37.85 | 36.87 | 37.84 | 107,044 | +0.67(+1.79%) |
Jun 24, 2020 | 38.01 | 38.09 | 36.84 | 37.18 | 252,416 | -1.22(-3.17%) |
Jun 23, 2020 | 38.41 | 38.70 | 38.02 | 38.39 | 795,714 | +0.19(+0.50%) |
Jun 22, 2020 | 38.15 | 38.27 | 37.64 | 38.20 | 98,410 | +0.02(+0.06%) |
Jun 19, 2020 | 38.67 | 38.89 | 38.18 | 38.18 | 92,288 | +0.11(+0.28%) |
Jun 18, 2020 | 37.96 | 38.11 | 37.66 | 38.07 | 143,692 | -0.07(-0.18%) |
Jun 17, 2020 | 38.75 | 38.75 | 38.05 | 38.14 | 262,780 | -0.39(-1.02%) |
Jun 16, 2020 | 38.84 | 38.93 | 37.94 | 38.53 | 233,303 | +0.81(+2.14%) |
Jun 15, 2020 | 36.50 | 37.82 | 36.26 | 37.72 | 343,671 | +0.36(+0.96%) |
Jun 12, 2020 | 38.00 | 38.37 | 36.58 | 37.37 | 810,574 | +0.29(+0.77%) |
Jun 11, 2020 | 38.88 | 38.91 | 36.88 | 37.08 | 248,892 | -2.66(-6.70%) |
Jun 10, 2020 | 40.46 | 40.46 | 39.43 | 39.74 | 200,469 | -0.67(-1.67%) |
Jun 09, 2020 | 40.70 | 40.70 | 40.34 | 40.42 | 73,123 | -0.50(-1.21%) |
Jun 08, 2020 | 40.36 | 40.95 | 40.36 | 40.91 | 193,009 | +0.63(+1.56%) |
Jun 05, 2020 | 39.58 | 40.68 | 39.58 | 40.29 | 211,849 | +1.19(+3.05%) |
Jun 04, 2020 | 39.39 | 39.65 | 38.80 | 39.09 | 163,875 | -0.57(-1.44%) |
Jun 03, 2020 | 40.18 | 40.24 | 39.64 | 39.66 | 223,742 | -0.28(-0.70%) |
Jun 02, 2020 | 39.65 | 40.07 | 39.35 | 39.95 | 363,507 | +0.30(+0.75%) |
Jun 01, 2020 | 39.65 | 39.73 | 39.39 | 39.65 | 309,466 | -0.02(-0.05%) |
May 29, 2020 | 39.76 | 40.07 | 39.13 | 39.67 | 196,717 | -0.17(-0.43%) |
May 28, 2020 | 39.90 | 40.48 | 39.76 | 39.84 | 723,348 | +0.14(+0.35%) |
May 27, 2020 | 39.26 | 39.74 | 38.25 | 39.70 | 2,011,426 | +0.84(+2.16%) |
May 26, 2020 | 39.19 | 39.31 | 38.79 | 38.86 | 714,007 | +0.43(+1.12%) |
May 22, 2020 | 38.60 | 38.60 | 38.13 | 38.43 | 176,540 | -0.03(-0.08%) |
May 21, 2020 | 38.12 | 38.62 | 38.06 | 38.46 | 105,758 | +0.21(+0.54%) |
May 20, 2020 | 38.60 | 38.78 | 38.16 | 38.26 | 113,889 | -0.01(-0.02%) |
May 19, 2020 | 38.23 | 38.69 | 38.10 | 38.26 | 86,035 | -0.10(-0.25%) |
May 18, 2020 | 38.60 | 39.03 | 38.32 | 38.36 | 222,259 | +0.55(+1.46%) |
May 15, 2020 | 36.93 | 37.96 | 36.93 | 37.81 | 142,241 | +0.68(+1.84%) |
May 14, 2020 | 36.06 | 37.17 | 35.88 | 37.13 | 294,823 | +0.62(+1.69%) |
May 13, 2020 | 37.36 | 37.35 | 36.14 | 36.51 | 478,002 | -0.90(-2.40%) |
May 12, 2020 | 38.23 | 38.24 | 37.40 | 37.40 | 155,764 | -0.52(-1.38%) |
May 11, 2020 | 37.50 | 38.13 | 37.41 | 37.93 | 1,107,249 | +0.27(+0.71%) |
May 08, 2020 | 37.30 | 37.73 | 37.14 | 37.66 | 180,576 | +0.92(+2.52%) |
May 07, 2020 | 37.27 | 37.31 | 36.69 | 36.73 | 113,445 | -0.10(-0.26%) |
May 06, 2020 | 37.82 | 37.85 | 36.82 | 36.83 | 122,766 | -0.58(-1.55%) |
May 05, 2020 | 37.00 | 37.81 | 36.99 | 37.41 | 170,725 | +0.77(+2.09%) |
May 04, 2020 | 36.24 | 36.70 | 36.15 | 36.65 | 209,306 | +0.06(+0.17%) |
May 01, 2020 | 36.92 | 37.12 | 36.14 | 36.58 | 203,274 | -1.09(-2.89%) |
Apr 30, 2020 | 37.83 | 38.26 | 37.50 | 37.67 | 276,140 | -0.57(-1.48%) |
Apr 29, 2020 | 38.40 | 38.66 | 37.64 | 38.24 | 303,715 | +0.54(+1.42%) |
Apr 28, 2020 | 39.02 | 39.04 | 37.55 | 37.71 | 374,261 | -0.74(-1.92%) |
Apr 27, 2020 | 38.03 | 38.55 | 37.96 | 38.45 | 398,871 | +1.02(+2.72%) |
Apr 24, 2020 | 37.07 | 37.57 | 36.75 | 37.43 | 101,384 | +0.62(+1.68%) |
Apr 23, 2020 | 36.34 | 37.08 | 36.34 | 36.81 | 195,097 | +0.64(+1.76%) |
Apr 22, 2020 | 36.22 | 36.67 | 36.12 | 36.17 | 184,510 | +0.66(+1.85%) |
Apr 21, 2020 | 35.95 | 36.40 | 35.42 | 35.52 | 201,766 | -1.25(-3.41%) |
Apr 20, 2020 | 36.94 | 37.46 | 36.69 | 36.77 | 170,427 | -0.75(-1.99%) |
Apr 17, 2020 | 38.31 | 38.31 | 37.05 | 37.52 | 485,235 | +0.19(+0.52%) |
Apr 16, 2020 | 36.23 | 37.43 | 36.01 | 37.32 | 773,778 | +1.24(+3.42%) |
Apr 15, 2020 | 35.41 | 36.23 | 35.31 | 36.09 | 755,050 | +0.10(+0.29%) |
Apr 14, 2020 | 35.52 | 36.09 | 35.45 | 35.99 | 326,731 | +1.21(+3.49%) |
Apr 13, 2020 | 35.28 | 35.28 | 34.31 | 34.77 | 298,924 | -0.51(-1.45%) |
Apr 09, 2020 | 35.48 | 35.80 | 34.99 | 35.28 | 575,523 | +0.22(+0.62%) |
Apr 08, 2020 | 33.31 | 35.28 | 33.06 | 35.07 | 489,784 | +2.19(+6.66%) |
Apr 07, 2020 | 33.71 | 34.10 | 32.70 | 32.88 | 348,865 | +0.25(+0.77%) |
Apr 06, 2020 | 31.64 | 32.76 | 31.56 | 32.63 | 267,762 | +2.27(+7.47%) |
Apr 03, 2020 | 31.28 | 31.28 | 29.99 | 30.36 | 251,696 | -0.97(-3.08%) |
Apr 02, 2020 | 31.19 | 31.87 | 30.40 | 31.33 | 258,027 | -0.17(-0.53%) |
Apr 01, 2020 | 31.86 | 32.04 | 31.20 | 31.49 | 642,437 | -1.56(-4.71%) |
Mar 31, 2020 | 33.37 | 33.41 | 32.69 | 33.05 | 421,675 | -0.32(-0.96%) |
Mar 30, 2020 | 32.29 | 33.46 | 32.17 | 33.37 | 269,820 | +1.30(+4.07%) |
Mar 27, 2020 | 32.15 | 32.76 | 31.68 | 32.07 | 413,610 | -1.22(-3.66%) |
Mar 26, 2020 | 31.04 | 33.34 | 31.04 | 33.28 | 410,639 | +2.65(+8.64%) |
Mar 25, 2020 | 29.66 | 32.03 | 28.89 | 30.64 | 514,495 | +1.19(+4.05%) |
Mar 24, 2020 | 28.63 | 29.50 | 28.21 | 29.45 | 584,832 | +2.29(+8.45%) |
Mar 23, 2020 | 27.94 | 27.97 | 26.65 | 27.15 | 1,336,871 | -0.89(-3.17%) |
Mar 20, 2020 | 29.96 | 30.59 | 27.95 | 28.04 | 462,723 | -1.53(-5.16%) |
Mar 19, 2020 | 28.37 | 29.89 | 27.88 | 29.57 | 249,946 | +0.64(+2.21%) |
Mar 18, 2020 | 28.98 | 29.68 | 26.69 | 28.93 | 573,090 | -2.02(-6.52%) |
Mar 17, 2020 | 30.23 | 31.34 | 29.33 | 30.95 | 502,561 | +1.29(+4.34%) |
Mar 16, 2020 | 32.57 | 32.57 | 29.46 | 29.66 | 588,435 | -5.27(-15.09%) |
Mar 13, 2020 | 33.95 | 34.96 | 31.76 | 34.93 | 670,620 | +2.72(+8.45%) |
Mar 12, 2020 | 33.10 | 34.03 | 32.04 | 32.21 | 631,271 | -3.41(-9.59%) |
Mar 11, 2020 | 36.15 | 36.67 | 35.03 | 35.62 | 1,600,210 | -1.41(-3.79%) |
Mar 10, 2020 | 36.96 | 37.04 | 35.46 | 37.03 | 321,696 | +1.22(+3.41%) |
Mar 09, 2020 | 35.18 | 36.76 | 34.68 | 35.81 | 513,925 | -2.07(-5.45%) |
Mar 06, 2020 | 37.30 | 38.00 | 36.92 | 37.87 | 327,993 | -0.48(-1.25%) |
Mar 05, 2020 | 38.37 | 39.17 | 37.95 | 38.35 | 347,092 | -1.02(-2.60%) |
Mar 04, 2020 | 38.76 | 39.47 | 38.54 | 39.37 | 3,620,399 | +3.21(+8.87%) |
Mar 03, 2020 | 37.68 | 38.41 | 35.88 | 36.17 | 490,057 | -1.38(-3.67%) |
Mar 02, 2020 | 35.90 | 37.57 | 35.30 | 37.54 | 2,857,723 | +1.98(+5.58%) |
Feb 28, 2020 | 34.79 | 35.65 | 34.61 | 35.56 | 828,562 | -0.32(-0.88%) |
Feb 27, 2020 | 36.48 | 37.16 | 35.71 | 35.88 | 620,639 | -1.13(-3.06%) |
Feb 26, 2020 | 37.50 | 37.93 | 36.82 | 37.01 | 339,549 | -0.35(-0.93%) |
Feb 25, 2020 | 39.39 | 39.39 | 37.25 | 37.36 | 624,182 | -1.67(-4.29%) |
Feb 24, 2020 | 39.75 | 39.89 | 38.95 | 39.03 | 1,420,525 | -2.27(-5.49%) |
Feb 21, 2020 | 41.17 | 41.38 | 41.10 | 41.30 | 110,508 | -0.14(-0.33%) |
Feb 20, 2020 | 41.69 | 41.69 | 40.94 | 41.44 | 423,722 | -0.48(-1.14%) |
Feb 19, 2020 | 41.71 | 41.94 | 41.62 | 41.92 | 95,269 | +0.32(+0.78%) |
Feb 18, 2020 | 41.25 | 41.72 | 41.22 | 41.59 | 109,756 | +0.28(+0.69%) |
Feb 14, 2020 | 41.68 | 41.68 | 41.11 | 41.31 | 182,162 | -0.31(-0.75%) |
Feb 13, 2020 | 41.44 | 41.89 | 41.44 | 41.62 | 150,851 | -0.02(-0.04%) |
Feb 12, 2020 | 41.08 | 41.71 | 41.08 | 41.64 | 454,856 | +0.88(+2.15%) |
Feb 11, 2020 | 40.24 | 40.77 | 40.24 | 40.76 | 203,265 | +0.63(+1.57%) |
Feb 10, 2020 | 39.75 | 40.14 | 39.75 | 40.14 | 140,068 | +0.23(+0.58%) |
Feb 07, 2020 | 40.16 | 40.25 | 39.81 | 39.91 | 141,794 | -0.37(-0.93%) |
Feb 06, 2020 | 40.65 | 40.69 | 39.97 | 40.28 | 277,896 | -0.09(-0.23%) |
Feb 05, 2020 | 39.34 | 40.49 | 39.34 | 40.37 | 537,273 | +1.47(+3.79%) |
Feb 04, 2020 | 38.57 | 39.12 | 38.49 | 38.90 | 727,172 | +0.72(+1.88%) |
Feb 03, 2020 | 38.26 | 38.57 | 38.11 | 38.18 | 1,341,241 | +0.09(+0.23%) |
Jan 31, 2020 | 38.72 | 38.74 | 37.94 | 38.09 | 443,043 | -0.94(-2.41%) |
Jan 30, 2020 | 39.21 | 39.27 | 38.47 | 39.03 | 726,864 | -0.45(-1.14%) |
Jan 29, 2020 | 39.86 | 39.88 | 39.40 | 39.48 | 780,145 | -0.43(-1.07%) |
Jan 28, 2020 | 39.57 | 40.12 | 39.57 | 39.91 | 208,770 | +0.60(+1.54%) |
Jan 27, 2020 | 39.49 | 39.49 | 39.01 | 39.31 | 745,156 | -0.77(-1.93%) |
Jan 24, 2020 | 41.03 | 41.03 | 39.91 | 40.08 | 504,605 | -0.85(-2.08%) |
Jan 23, 2020 | 40.90 | 40.97 | 40.59 | 40.93 | 538,575 | -0.08(-0.18%) |
Jan 22, 2020 | 41.02 | 41.13 | 40.85 | 41.01 | 225,250 | +0.14(+0.34%) |
Jan 21, 2020 | 40.70 | 41.09 | 40.70 | 40.87 | 173,377 | +0.04(+0.10%) |
Jan 17, 2020 | 41.03 | 41.12 | 40.64 | 40.83 | 172,070 | -0.14(-0.33%) |
Jan 16, 2020 | 40.68 | 40.99 | 40.60 | 40.97 | 459,312 | +0.46(+1.14%) |
Jan 15, 2020 | 39.92 | 40.77 | 39.92 | 40.50 | 202,377 | +0.57(+1.43%) |
Jan 14, 2020 | 39.69 | 40.04 | 39.65 | 39.93 | 254,159 | +0.19(+0.49%) |
Jan 13, 2020 | 40.12 | 40.28 | 39.65 | 39.74 | 300,876 | -0.37(-0.93%) |
Jan 10, 2020 | 40.18 | 40.19 | 40.01 | 40.11 | 177,116 | +0.08(+0.21%) |
Jan 09, 2020 | 40.23 | 40.29 | 39.99 | 40.03 | 129,068 | -0.12(-0.31%) |
Jan 08, 2020 | 39.59 | 40.25 | 39.59 | 40.15 | 554,470 | +0.54(+1.37%) |
Jan 07, 2020 | 39.64 | 39.68 | 39.31 | 39.61 | 434,965 | -0.17(-0.43%) |
Jan 06, 2020 | 39.16 | 39.78 | 39.11 | 39.78 | 260,648 | +0.41(+1.05%) |
Jan 03, 2020 | 39.13 | 39.52 | 39.02 | 39.37 | 171,565 | -0.20(-0.50%) |
Jan 02, 2020 | 39.92 | 39.95 | 39.21 | 39.57 | 273,829 | -0.22(-0.55%) |
Dec 31, 2019 | 39.63 | 39.81 | 39.54 | 39.79 | 103,948 | +0.10(+0.24%) |
Dec 30, 2019 | 39.97 | 39.97 | 39.68 | 39.69 | 78,284 | -0.26(-0.64%) |
Dec 27, 2019 | 39.95 | 39.97 | 39.81 | 39.95 | 70,140 | +0.03(+0.06%) |
Dec 26, 2019 | 39.92 | 40.00 | 39.79 | 39.93 | 74,383 | +0.03(+0.08%) |
Dec 24, 2019 | 40.06 | 40.06 | 39.81 | 39.89 | 34,817 | +0.01(+0.03%) |
Dec 23, 2019 | 39.75 | 39.96 | 39.62 | 39.88 | 123,734 | +0.20(+0.51%) |
Dec 20, 2019 | 39.71 | 39.79 | 39.68 | 39.68 | 90,324 | +0.10(+0.26%) |
Dec 19, 2019 | 39.52 | 39.72 | 39.47 | 39.58 | 209,991 | +0.33(+0.85%) |
Dec 18, 2019 | 38.94 | 39.32 | 38.94 | 39.24 | 138,902 | +0.35(+0.90%) |
Dec 17, 2019 | 39.15 | 39.15 | 38.79 | 38.89 | 190,867 | -0.20(-0.51%) |
Dec 16, 2019 | 38.78 | 39.50 | 38.66 | 39.09 | 2,399,309 | +0.59(+1.54%) |
Dec 13, 2019 | 38.69 | 38.95 | 38.49 | 38.50 | 97,935 | -0.15(-0.38%) |
Dec 12, 2019 | 38.36 | 38.71 | 38.36 | 38.65 | 183,759 | +0.37(+0.96%) |
Dec 11, 2019 | 38.34 | 38.44 | 38.20 | 38.28 | 117,532 | -0.07(-0.19%) |
Dec 10, 2019 | 38.41 | 38.41 | 37.99 | 38.35 | 106,083 | -0.06(-0.15%) |
Dec 09, 2019 | 38.91 | 38.91 | 38.41 | 38.41 | 253,056 | -0.47(-1.20%) |
Dec 06, 2019 | 38.77 | 38.97 | 38.75 | 38.88 | 191,832 | +0.33(+0.86%) |
Dec 05, 2019 | 38.63 | 38.65 | 38.29 | 38.55 | 275,829 | +0.01(+0.02%) |
Dec 04, 2019 | 38.56 | 38.64 | 38.51 | 38.54 | 373,582 | +0.25(+0.64%) |
Dec 03, 2019 | 38.04 | 38.30 | 37.79 | 38.30 | 167,060 | -0.14(-0.37%) |
Dec 02, 2019 | 38.62 | 38.67 | 38.38 | 38.44 | 317,699 | -0.16(-0.42%) |
Nov 29, 2019 | 38.64 | 38.69 | 38.54 | 38.60 | 85,314 | -0.16(-0.42%) |
Nov 27, 2019 | 38.69 | 38.85 | 38.56 | 38.76 | 272,603 | +0.14(+0.35%) |
Nov 26, 2019 | 39.06 | 39.06 | 38.56 | 38.63 | 278,045 | -0.45(-1.15%) |
Nov 25, 2019 | 38.45 | 39.11 | 38.45 | 39.08 | 2,040,846 | +0.71(+1.84%) |
Nov 22, 2019 | 38.42 | 38.48 | 38.22 | 38.37 | 437,175 | +0.05(+0.13%) |
Nov 21, 2019 | 38.26 | 38.38 | 38.07 | 38.32 | 229,850 | +0.11(+0.28%) |
Nov 20, 2019 | 38.06 | 38.24 | 37.91 | 38.21 | 216,987 | +0.03(+0.08%) |
Nov 19, 2019 | 37.97 | 38.24 | 37.91 | 38.18 | 511,091 | +0.20(+0.53%) |
Nov 18, 2019 | 37.76 | 38.51 | 37.76 | 37.98 | 323,019 | +0.18(+0.47%) |
Nov 15, 2019 | 36.66 | 38.06 | 36.54 | 37.80 | 469,988 | +1.28(+3.50%) |
Nov 14, 2019 | 36.41 | 36.62 | 36.41 | 36.53 | 106,608 | +0.11(+0.30%) |
Nov 13, 2019 | 36.35 | 36.63 | 36.35 | 36.41 | 203,417 | -0.08(-0.21%) |
Nov 12, 2019 | 36.17 | 36.50 | 36.07 | 36.49 | 142,475 | +0.24(+0.67%) |
Nov 11, 2019 | 36.37 | 36.45 | 36.17 | 36.25 | 123,161 | -0.33(-0.90%) |
Nov 08, 2019 | 36.31 | 36.58 | 36.30 | 36.58 | 191,327 | +0.34(+0.95%) |
Nov 07, 2019 | 35.90 | 36.23 | 35.86 | 36.23 | 279,888 | +0.48(+1.33%) |
Nov 06, 2019 | 35.48 | 35.80 | 35.45 | 35.76 | 373,300 | +0.43(+1.22%) |
Nov 05, 2019 | 35.55 | 35.68 | 35.30 | 35.33 | 414,195 | -0.06(-0.17%) |
Nov 04, 2019 | 35.37 | 35.55 | 35.08 | 35.39 | 392,246 | +0.17(+0.48%) |
Nov 01, 2019 | 35.19 | 35.66 | 35.02 | 35.22 | 216,063 | +0.27(+0.76%) |
Oct 31, 2019 | 35.32 | 35.32 | 34.71 | 34.95 | 191,549 | -0.32(-0.92%) |
Oct 30, 2019 | 34.98 | 35.28 | 34.98 | 35.28 | 202,069 | +0.31(+0.88%) |
Oct 29, 2019 | 34.50 | 35.02 | 34.50 | 34.97 | 363,365 | +0.58(+1.68%) |
Oct 28, 2019 | 34.14 | 34.63 | 34.14 | 34.39 | 131,929 | +0.32(+0.94%) |
Oct 25, 2019 | 33.88 | 34.22 | 33.75 | 34.07 | 113,079 | +0.08(+0.23%) |
Oct 24, 2019 | 34.41 | 34.41 | 33.86 | 33.99 | 151,693 | -0.37(-1.08%) |
Oct 23, 2019 | 34.35 | 34.70 | 34.25 | 34.36 | 245,550 | -0.08(-0.24%) |
Oct 22, 2019 | 33.90 | 34.69 | 33.90 | 34.45 | 231,839 | +0.55(+1.64%) |
Oct 21, 2019 | 34.08 | 34.12 | 33.88 | 33.89 | 112,186 | -0.10(-0.29%) |
Oct 18, 2019 | 33.91 | 34.06 | 33.66 | 33.99 | 163,057 | -0.02(-0.05%) |
Oct 17, 2019 | 33.55 | 34.02 | 33.47 | 34.00 | 249,937 | +0.64(+1.92%) |
Oct 16, 2019 | 33.23 | 33.37 | 33.16 | 33.36 | 1,796,265 | +0.08(+0.24%) |
Oct 15, 2019 | 32.56 | 33.44 | 32.56 | 33.28 | 252,001 | +1.32(+4.12%) |
Oct 14, 2019 | 32.06 | 32.19 | 31.96 | 31.96 | 104,144 | -0.11(-0.34%) |
Oct 11, 2019 | 32.27 | 32.66 | 32.07 | 32.07 | 237,770 | +0.09(+0.28%) |
Oct 10, 2019 | 31.62 | 32.08 | 31.62 | 31.98 | 177,591 | +0.27(+0.84%) |
Oct 09, 2019 | 31.64 | 31.79 | 31.53 | 31.72 | 208,334 | +0.31(+0.97%) |
Oct 08, 2019 | 31.67 | 31.71 | 31.34 | 31.41 | 260,321 | -0.52(-1.63%) |
Oct 07, 2019 | 31.88 | 32.15 | 31.80 | 31.93 | 152,360 | +0.03(+0.08%) |
Oct 04, 2019 | 31.56 | 31.91 | 31.48 | 31.91 | 327,629 | +0.45(+1.42%) |
Oct 03, 2019 | 31.43 | 31.49 | 31.11 | 31.46 | 331,591 | -0.02(-0.07%) |
Oct 02, 2019 | 31.59 | 31.70 | 31.29 | 31.48 | 339,633 | -0.24(-0.74%) |