Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.48 | 37.59 | 36.53 | 37.19 | 357,800 | -0.39(-1.04%) |
Jul 30, 2020 | 37.23 | 37.71 | 36.84 | 37.58 | 265,925 | -0.21(-0.56%) |
Jul 29, 2020 | 37.77 | 38.24 | 37.48 | 37.79 | 318,030 | +0.08(+0.21%) |
Jul 28, 2020 | 37.60 | 38.11 | 37.42 | 37.71 | 235,142 | +0.02(+0.05%) |
Jul 27, 2020 | 37.42 | 37.87 | 37.35 | 37.69 | 234,496 | +0.14(+0.37%) |
Jul 24, 2020 | 38.30 | 38.31 | 37.41 | 37.55 | 194,700 | -0.62(-1.62%) |
Jul 23, 2020 | 38.37 | 38.82 | 38.10 | 38.17 | 226,868 | -0.33(-0.86%) |
Jul 22, 2020 | 38.91 | 39.07 | 38.10 | 38.50 | 265,255 | -0.56(-1.43%) |
Jul 21, 2020 | 39.25 | 39.72 | 38.91 | 39.06 | 279,464 | +0.04(+0.10%) |
Jul 20, 2020 | 39.69 | 39.69 | 38.63 | 39.02 | 196,624 | -0.76(-1.91%) |
Jul 17, 2020 | 40.04 | 40.30 | 39.55 | 39.78 | 424,200 | -0.05(-0.13%) |
Jul 16, 2020 | 39.14 | 39.87 | 39.01 | 39.83 | 345,859 | +0.48(+1.22%) |
Jul 15, 2020 | 38.42 | 39.48 | 37.92 | 39.35 | 552,373 | +1.61(+4.27%) |
Jul 14, 2020 | 36.34 | 37.75 | 36.23 | 37.74 | 395,027 | +1.39(+3.82%) |
Jul 13, 2020 | 36.88 | 37.09 | 36.31 | 36.35 | 394,618 | -0.19(-0.52%) |
Jul 10, 2020 | 35.70 | 36.59 | 35.21 | 36.54 | 367,900 | +0.93(+2.61%) |
Jul 09, 2020 | 36.16 | 36.51 | 34.95 | 35.61 | 478,404 | -0.63(-1.74%) |
Jul 08, 2020 | 36.44 | 36.69 | 36.03 | 36.24 | 360,485 | -0.33(-0.90%) |
Jul 07, 2020 | 35.98 | 36.90 | 35.98 | 36.57 | 379,211 | +0.29(+0.80%) |
Jul 06, 2020 | 36.60 | 36.66 | 35.68 | 36.28 | 390,936 | +0.11(+0.30%) |
Jul 02, 2020 | 37.30 | 37.30 | 36.02 | 36.17 | 524,200 | -0.72(-1.95%) |
Jul 01, 2020 | 37.61 | 37.90 | 36.84 | 36.89 | 447,875 | -0.67(-1.78%) |
Jun 30, 2020 | 36.28 | 37.62 | 34.90 | 37.56 | 1,204,668 | +0.93(+2.54%) |
Jun 29, 2020 | 37.51 | 37.65 | 36.28 | 36.63 | 879,838 | -0.25(-0.68%) |
Jun 26, 2020 | 37.08 | 37.30 | 36.65 | 36.88 | 851,700 | -0.43(-1.15%) |
Jun 25, 2020 | 37.01 | 37.39 | 36.39 | 37.31 | 443,274 | +0.07(+0.19%) |
Jun 24, 2020 | 39.00 | 39.02 | 37.04 | 37.24 | 573,690 | -1.99(-5.07%) |
Jun 23, 2020 | 39.88 | 39.90 | 39.23 | 39.23 | 726,366 | -0.30(-0.76%) |
Jun 22, 2020 | 39.62 | 39.81 | 39.10 | 39.53 | 269,255 | -0.32(-0.80%) |
Jun 19, 2020 | 40.52 | 40.55 | 39.38 | 39.85 | 603,300 | -0.28(-0.70%) |
Jun 18, 2020 | 40.38 | 40.77 | 39.99 | 40.13 | 245,320 | -0.62(-1.52%) |
Jun 17, 2020 | 41.01 | 41.19 | 40.20 | 40.75 | 373,430 | -0.16(-0.39%) |
Jun 16, 2020 | 41.49 | 41.49 | 40.07 | 40.91 | 313,407 | +0.68(+1.69%) |
Jun 15, 2020 | 39.45 | 40.47 | 39.31 | 40.23 | 388,064 | -0.07(-0.17%) |
Jun 12, 2020 | 41.36 | 41.60 | 39.40 | 40.30 | 440,000 | +0.06(+0.15%) |
Jun 11, 2020 | 41.41 | 41.73 | 40.23 | 40.24 | 375,155 | -2.03(-4.80%) |
Jun 10, 2020 | 42.71 | 42.85 | 42.02 | 42.27 | 366,690 | -0.30(-0.70%) |
Jun 09, 2020 | 41.97 | 43.53 | 41.78 | 42.57 | 514,919 | +0.45(+1.07%) |
Jun 08, 2020 | 41.01 | 42.18 | 40.83 | 42.12 | 429,479 | +1.19(+2.91%) |
Jun 05, 2020 | 41.76 | 41.91 | 40.83 | 40.93 | 493,700 | -0.09(-0.22%) |
Jun 04, 2020 | 40.13 | 41.17 | 40.13 | 41.02 | 339,124 | +0.43(+1.06%) |
Jun 03, 2020 | 40.74 | 41.26 | 40.38 | 40.59 | 437,722 | +0.14(+0.35%) |
Jun 02, 2020 | 41.37 | 41.42 | 40.07 | 40.45 | 532,396 | -0.84(-2.03%) |
Jun 01, 2020 | 41.98 | 42.46 | 41.26 | 41.29 | 523,906 | -0.91(-2.16%) |
May 29, 2020 | 42.92 | 43.34 | 41.67 | 42.20 | 728,800 | -0.99(-2.29%) |
May 28, 2020 | 44.51 | 44.64 | 42.69 | 43.19 | 516,949 | -0.88(-2.00%) |
May 27, 2020 | 42.83 | 44.08 | 41.80 | 44.07 | 464,347 | +1.89(+4.48%) |
May 26, 2020 | 42.83 | 43.14 | 42.11 | 42.18 | 406,032 | +0.00(+0.00%) |
May 22, 2020 | 41.68 | 42.22 | 41.11 | 42.18 | 208,700 | +0.76(+1.83%) |
May 21, 2020 | 41.34 | 42.25 | 41.26 | 41.42 | 397,256 | -0.05(-0.12%) |
May 20, 2020 | 42.07 | 42.35 | 41.22 | 41.47 | 327,471 | -0.19(-0.46%) |
May 19, 2020 | 42.00 | 42.30 | 41.41 | 41.66 | 385,785 | -0.43(-1.02%) |
May 18, 2020 | 40.75 | 42.36 | 40.52 | 42.09 | 511,085 | +2.07(+5.17%) |
May 15, 2020 | 39.70 | 40.82 | 39.63 | 40.02 | 1,205,800 | +0.61(+1.55%) |
May 14, 2020 | 38.71 | 39.79 | 38.50 | 39.41 | 635,163 | +0.18(+0.46%) |
May 13, 2020 | 39.33 | 40.16 | 38.80 | 39.23 | 451,205 | -0.37(-0.93%) |
May 12, 2020 | 41.02 | 41.48 | 39.17 | 39.60 | 501,661 | -1.54(-3.74%) |
May 11, 2020 | 39.92 | 41.49 | 39.82 | 41.14 | 508,511 | +0.90(+2.24%) |
May 08, 2020 | 39.91 | 40.66 | 39.59 | 40.24 | 307,200 | +0.69(+1.74%) |
May 07, 2020 | 39.98 | 41.50 | 39.20 | 39.55 | 368,471 | +0.00(+0.00%) |
May 06, 2020 | 39.41 | 40.06 | 39.18 | 39.55 | 425,428 | +0.18(+0.46%) |
May 05, 2020 | 40.37 | 40.98 | 39.24 | 39.37 | 447,459 | -0.61(-1.53%) |
May 04, 2020 | 39.86 | 40.34 | 39.55 | 39.98 | 320,939 | -0.07(-0.17%) |
May 01, 2020 | 40.11 | 40.35 | 39.06 | 40.05 | 442,800 | -0.64(-1.57%) |
Apr 30, 2020 | 39.68 | 41.00 | 39.21 | 40.69 | 587,212 | +0.57(+1.42%) |
Apr 29, 2020 | 40.55 | 40.80 | 39.66 | 40.12 | 613,185 | -0.13(-0.32%) |
Apr 28, 2020 | 41.92 | 41.92 | 40.15 | 40.25 | 458,940 | -0.99(-2.40%) |
Apr 27, 2020 | 39.97 | 41.76 | 39.97 | 41.24 | 412,657 | +1.25(+3.13%) |
Apr 24, 2020 | 40.00 | 40.62 | 39.76 | 39.99 | 341,900 | +0.16(+0.40%) |
Apr 23, 2020 | 38.97 | 39.98 | 38.92 | 39.83 | 338,419 | +0.85(+2.18%) |
Apr 22, 2020 | 38.46 | 39.28 | 37.89 | 38.98 | 295,557 | +1.05(+2.77%) |
Apr 21, 2020 | 38.12 | 39.51 | 37.86 | 37.93 | 336,453 | -0.98(-2.52%) |
Apr 20, 2020 | 38.94 | 39.65 | 38.70 | 38.91 | 314,175 | -0.46(-1.17%) |
Apr 17, 2020 | 39.25 | 39.75 | 38.59 | 39.37 | 280,300 | +0.94(+2.45%) |
Apr 16, 2020 | 37.83 | 38.43 | 36.72 | 38.43 | 456,629 | +0.97(+2.59%) |
Apr 15, 2020 | 37.57 | 38.68 | 36.46 | 37.46 | 580,329 | -0.82(-2.14%) |
Apr 14, 2020 | 39.69 | 40.71 | 38.04 | 38.28 | 566,528 | -2.17(-5.36%) |
Apr 13, 2020 | 40.25 | 40.69 | 39.58 | 40.45 | 311,609 | +0.02(+0.05%) |
Apr 09, 2020 | 40.99 | 43.47 | 39.87 | 40.43 | 617,500 | +0.16(+0.40%) |
Apr 08, 2020 | 38.49 | 40.75 | 37.95 | 40.27 | 455,289 | +1.84(+4.79%) |
Apr 07, 2020 | 40.00 | 41.50 | 38.27 | 38.43 | 493,377 | -0.74(-1.89%) |
Apr 06, 2020 | 38.99 | 40.00 | 38.10 | 39.17 | 460,862 | +1.62(+4.31%) |
Apr 03, 2020 | 37.63 | 38.53 | 35.54 | 37.55 | 567,400 | -0.53(-1.39%) |
Apr 02, 2020 | 36.77 | 38.60 | 36.26 | 38.08 | 674,401 | +0.94(+2.53%) |
Apr 01, 2020 | 35.33 | 37.42 | 34.99 | 37.14 | 497,856 | +0.46(+1.25%) |
Mar 31, 2020 | 37.07 | 37.52 | 35.16 | 36.68 | 615,143 | -0.48(-1.29%) |
Mar 30, 2020 | 36.37 | 38.01 | 35.84 | 37.16 | 514,564 | +0.76(+2.09%) |
Mar 27, 2020 | 33.93 | 37.22 | 33.86 | 36.40 | 480,500 | +1.25(+3.56%) |
Mar 26, 2020 | 33.00 | 35.76 | 31.99 | 35.15 | 734,522 | +4.41(+14.35%) |
Mar 25, 2020 | 32.46 | 32.62 | 30.52 | 30.74 | 520,476 | -1.61(-4.98%) |
Mar 24, 2020 | 30.98 | 32.89 | 30.42 | 32.35 | 913,424 | +2.85(+9.66%) |
Mar 23, 2020 | 30.14 | 31.10 | 28.07 | 29.50 | 791,763 | -0.68(-2.25%) |
Mar 20, 2020 | 31.37 | 31.87 | 29.54 | 30.18 | 2,091,600 | -1.13(-3.61%) |
Mar 19, 2020 | 30.60 | 33.26 | 28.79 | 31.31 | 1,632,111 | +1.31(+4.37%) |
Mar 18, 2020 | 28.14 | 30.14 | 28.01 | 30.00 | 1,942,754 | +0.48(+1.63%) |
Mar 17, 2020 | 30.77 | 31.10 | 27.40 | 29.52 | 1,467,140 | -0.76(-2.51%) |
Mar 16, 2020 | 30.87 | 32.02 | 29.93 | 30.28 | 933,628 | -3.87(-11.33%) |
Mar 13, 2020 | 34.78 | 35.87 | 32.56 | 34.15 | 1,187,700 | +0.93(+2.80%) |
Mar 12, 2020 | 33.35 | 34.45 | 32.02 | 33.22 | 838,053 | -2.69(-7.49%) |
Mar 11, 2020 | 36.29 | 36.93 | 35.14 | 35.91 | 726,091 | -1.46(-3.91%) |
Mar 10, 2020 | 35.21 | 37.53 | 34.71 | 37.37 | 949,868 | +2.83(+8.19%) |
Mar 09, 2020 | 35.24 | 37.64 | 34.45 | 34.54 | 675,704 | -3.53(-9.27%) |
Mar 06, 2020 | 37.90 | 38.89 | 36.93 | 38.07 | 397,500 | -0.77(-1.98%) |
Mar 05, 2020 | 38.42 | 38.90 | 37.85 | 38.84 | 383,934 | -0.42(-1.07%) |
Mar 04, 2020 | 39.39 | 39.58 | 38.41 | 39.26 | 372,472 | +0.79(+2.05%) |
Mar 03, 2020 | 39.21 | 39.96 | 37.28 | 38.47 | 666,856 | -0.66(-1.69%) |
Mar 02, 2020 | 38.00 | 39.16 | 36.80 | 39.13 | 366,369 | +1.77(+4.74%) |
Feb 28, 2020 | 36.31 | 37.36 | 35.70 | 37.36 | 621,300 | -0.29(-0.77%) |
Feb 27, 2020 | 38.24 | 39.45 | 37.45 | 37.65 | 499,938 | -1.20(-3.09%) |
Feb 26, 2020 | 39.83 | 40.30 | 38.74 | 38.85 | 341,613 | -0.76(-1.92%) |
Feb 25, 2020 | 40.84 | 41.02 | 39.57 | 39.61 | 191,588 | -1.15(-2.82%) |
Feb 24, 2020 | 41.59 | 41.73 | 40.24 | 40.76 | 326,932 | -1.64(-3.87%) |
Feb 21, 2020 | 42.46 | 42.54 | 41.74 | 42.40 | 268,100 | -0.11(-0.26%) |
Feb 20, 2020 | 42.17 | 42.57 | 41.66 | 42.51 | 228,521 | +0.12(+0.28%) |
Feb 19, 2020 | 42.24 | 42.66 | 41.93 | 42.39 | 279,460 | +0.24(+0.57%) |
Feb 18, 2020 | 42.42 | 42.96 | 41.74 | 42.15 | 325,217 | -0.32(-0.75%) |
Feb 14, 2020 | 43.42 | 43.68 | 42.44 | 42.47 | 271,300 | -0.96(-2.21%) |
Feb 13, 2020 | 43.69 | 44.01 | 43.20 | 43.43 | 388,037 | -0.44(-1.00%) |
Feb 12, 2020 | 44.03 | 44.42 | 43.23 | 43.87 | 299,386 | +0.01(+0.02%) |
Feb 11, 2020 | 43.83 | 44.32 | 43.62 | 43.86 | 373,760 | +0.28(+0.64%) |
Feb 10, 2020 | 45.48 | 45.81 | 43.02 | 43.58 | 625,207 | -2.38(-5.18%) |
Feb 07, 2020 | 45.15 | 46.12 | 44.30 | 45.96 | 599,600 | +0.97(+2.16%) |
Feb 06, 2020 | 41.50 | 45.29 | 41.50 | 44.99 | 2,045,371 | +3.49(+8.41%) |
Feb 05, 2020 | 41.63 | 42.08 | 41.21 | 41.50 | 738,226 | +0.22(+0.53%) |
Feb 04, 2020 | 40.65 | 41.69 | 40.65 | 41.28 | 666,342 | +1.07(+2.66%) |
Feb 03, 2020 | 40.70 | 41.28 | 40.13 | 40.21 | 368,094 | -0.35(-0.86%) |
Jan 31, 2020 | 41.26 | 41.86 | 40.46 | 40.56 | 273,500 | -0.97(-2.34%) |
Jan 30, 2020 | 41.52 | 41.97 | 41.22 | 41.53 | 147,011 | -0.38(-0.91%) |
Jan 29, 2020 | 42.60 | 42.73 | 41.89 | 41.91 | 359,602 | -0.45(-1.06%) |
Jan 28, 2020 | 41.26 | 42.43 | 41.26 | 42.36 | 241,410 | +1.35(+3.29%) |
Jan 27, 2020 | 40.31 | 41.29 | 40.03 | 41.01 | 386,749 | +0.13(+0.32%) |
Jan 24, 2020 | 41.68 | 41.68 | 40.65 | 40.88 | 233,300 | -0.74(-1.78%) |
Jan 23, 2020 | 41.30 | 41.88 | 41.01 | 41.62 | 237,257 | +0.17(+0.41%) |
Jan 22, 2020 | 41.75 | 41.98 | 41.20 | 41.45 | 218,481 | -0.29(-0.69%) |
Jan 21, 2020 | 42.02 | 42.28 | 41.51 | 41.74 | 271,413 | -0.46(-1.09%) |
Jan 17, 2020 | 42.04 | 42.50 | 41.86 | 42.20 | 260,800 | +0.31(+0.74%) |
Jan 16, 2020 | 41.41 | 41.90 | 41.06 | 41.89 | 438,187 | +0.74(+1.80%) |
Jan 15, 2020 | 39.64 | 41.24 | 39.64 | 41.15 | 479,855 | +1.65(+4.18%) |
Jan 14, 2020 | 38.95 | 39.66 | 38.70 | 39.50 | 487,513 | +0.34(+0.87%) |
Jan 13, 2020 | 38.70 | 39.65 | 38.40 | 39.16 | 586,839 | +0.75(+1.95%) |
Jan 10, 2020 | 38.72 | 38.95 | 38.05 | 38.41 | 431,000 | -0.36(-0.93%) |
Jan 09, 2020 | 39.50 | 39.75 | 38.66 | 38.77 | 289,397 | -0.58(-1.47%) |
Jan 08, 2020 | 39.82 | 40.18 | 39.28 | 39.35 | 322,908 | -0.46(-1.16%) |
Jan 07, 2020 | 41.08 | 41.17 | 39.79 | 39.81 | 384,387 | -1.11(-2.71%) |
Jan 06, 2020 | 39.89 | 41.09 | 39.84 | 40.92 | 254,785 | +0.69(+1.72%) |
Jan 03, 2020 | 39.94 | 41.01 | 39.90 | 40.23 | 397,900 | -0.26(-0.64%) |
Jan 02, 2020 | 40.65 | 40.65 | 39.82 | 40.49 | 327,526 | -0.01(-0.02%) |
Dec 31, 2019 | 41.06 | 41.37 | 40.50 | 40.50 | 330,000 | -0.62(-1.51%) |
Dec 30, 2019 | 40.67 | 41.38 | 40.67 | 41.12 | 267,017 | +0.47(+1.16%) |
Dec 27, 2019 | 40.55 | 40.75 | 40.08 | 40.65 | 201,800 | +0.18(+0.44%) |
Dec 26, 2019 | 39.97 | 40.63 | 39.97 | 40.47 | 205,665 | +0.53(+1.33%) |
Dec 24, 2019 | 39.75 | 40.10 | 39.49 | 39.94 | 97,300 | +0.20(+0.50%) |
Dec 23, 2019 | 40.25 | 40.25 | 39.69 | 39.74 | 280,974 | -0.27(-0.67%) |
Dec 20, 2019 | 40.03 | 40.25 | 39.83 | 40.01 | 626,800 | +0.15(+0.38%) |
Dec 19, 2019 | 40.64 | 40.80 | 39.79 | 39.86 | 310,679 | -0.70(-1.73%) |
Dec 18, 2019 | 40.62 | 40.64 | 40.04 | 40.56 | 496,506 | -0.17(-0.42%) |
Dec 17, 2019 | 39.75 | 40.75 | 39.58 | 40.73 | 379,626 | +1.00(+2.52%) |
Dec 16, 2019 | 39.03 | 40.13 | 39.03 | 39.73 | 293,428 | +0.89(+2.29%) |
Dec 13, 2019 | 38.91 | 39.31 | 38.77 | 38.84 | 219,600 | -0.15(-0.38%) |
Dec 12, 2019 | 38.94 | 39.46 | 38.64 | 38.99 | 333,101 | +0.10(+0.26%) |
Dec 11, 2019 | 39.02 | 39.34 | 38.51 | 38.89 | 219,988 | -0.19(-0.49%) |
Dec 10, 2019 | 38.52 | 39.22 | 38.45 | 39.08 | 389,466 | +0.56(+1.45%) |
Dec 09, 2019 | 38.42 | 38.83 | 38.24 | 38.52 | 214,978 | +0.30(+0.78%) |
Dec 06, 2019 | 38.48 | 38.91 | 38.20 | 38.22 | 288,300 | +0.08(+0.21%) |
Dec 05, 2019 | 38.04 | 38.19 | 37.86 | 38.14 | 291,869 | +0.04(+0.10%) |
Dec 04, 2019 | 37.71 | 38.32 | 37.61 | 38.10 | 397,075 | +0.58(+1.55%) |
Dec 03, 2019 | 37.40 | 37.76 | 37.08 | 37.52 | 570,078 | -0.31(-0.82%) |
Dec 02, 2019 | 37.83 | 38.23 | 37.62 | 37.83 | 287,629 | +0.06(+0.16%) |
Nov 29, 2019 | 38.29 | 38.50 | 37.71 | 37.77 | 91,300 | -0.32(-0.84%) |
Nov 27, 2019 | 37.71 | 38.24 | 37.71 | 38.09 | 218,200 | +0.50(+1.33%) |
Nov 26, 2019 | 37.63 | 38.06 | 37.48 | 37.59 | 232,717 | -0.11(-0.29%) |
Nov 25, 2019 | 37.64 | 38.20 | 37.59 | 37.70 | 268,149 | +0.37(+0.99%) |
Nov 22, 2019 | 37.81 | 37.83 | 37.14 | 37.33 | 177,800 | -0.24(-0.64%) |
Nov 21, 2019 | 37.16 | 37.63 | 36.77 | 37.57 | 243,235 | +0.57(+1.54%) |
Nov 20, 2019 | 37.16 | 37.75 | 36.58 | 37.00 | 337,897 | -0.36(-0.96%) |
Nov 19, 2019 | 37.03 | 37.50 | 36.84 | 37.36 | 155,643 | +0.56(+1.52%) |
Nov 18, 2019 | 37.44 | 37.59 | 36.67 | 36.80 | 252,306 | -0.84(-2.23%) |
Nov 15, 2019 | 38.10 | 38.22 | 37.46 | 37.64 | 170,400 | -0.32(-0.84%) |
Nov 14, 2019 | 37.99 | 38.36 | 37.65 | 37.96 | 311,921 | -0.21(-0.55%) |
Nov 13, 2019 | 37.44 | 38.30 | 37.27 | 38.17 | 255,916 | +0.42(+1.11%) |
Nov 12, 2019 | 37.63 | 38.08 | 37.47 | 37.75 | 259,658 | +0.04(+0.11%) |
Nov 11, 2019 | 37.86 | 38.15 | 37.47 | 37.71 | 216,422 | -0.52(-1.36%) |
Nov 08, 2019 | 38.00 | 38.24 | 37.76 | 38.23 | 301,900 | +0.17(+0.45%) |
Nov 07, 2019 | 37.63 | 38.12 | 37.59 | 38.06 | 366,351 | +0.45(+1.20%) |
Nov 06, 2019 | 37.66 | 37.94 | 37.28 | 37.61 | 249,589 | -0.25(-0.66%) |
Nov 05, 2019 | 38.40 | 38.62 | 37.39 | 37.86 | 447,378 | -0.44(-1.15%) |
Nov 04, 2019 | 37.41 | 38.42 | 37.04 | 38.30 | 538,151 | +1.37(+3.71%) |
Nov 01, 2019 | 35.85 | 36.94 | 35.69 | 36.93 | 385,800 | +1.47(+4.15%) |
Oct 31, 2019 | 34.45 | 35.49 | 33.57 | 35.46 | 549,323 | +0.56(+1.60%) |
Oct 30, 2019 | 34.89 | 35.26 | 34.09 | 34.90 | 347,448 | +0.03(+0.09%) |
Oct 29, 2019 | 35.09 | 35.29 | 34.84 | 34.87 | 359,713 | -0.24(-0.68%) |
Oct 28, 2019 | 35.03 | 35.57 | 34.92 | 35.11 | 195,919 | +0.13(+0.37%) |
Oct 25, 2019 | 35.22 | 35.62 | 34.96 | 34.98 | 200,300 | -0.33(-0.93%) |
Oct 24, 2019 | 36.11 | 36.11 | 35.18 | 35.31 | 198,361 | -0.58(-1.62%) |
Oct 23, 2019 | 35.97 | 36.38 | 35.46 | 35.89 | 199,516 | -0.16(-0.44%) |
Oct 22, 2019 | 35.32 | 36.32 | 35.07 | 36.05 | 193,710 | +0.73(+2.07%) |
Oct 21, 2019 | 34.95 | 35.71 | 34.92 | 35.32 | 158,036 | +0.71(+2.05%) |
Oct 18, 2019 | 35.41 | 35.48 | 34.06 | 34.61 | 337,200 | -0.99(-2.78%) |
Oct 17, 2019 | 34.90 | 35.86 | 34.80 | 35.60 | 403,831 | +0.91(+2.62%) |
Oct 16, 2019 | 34.46 | 34.96 | 34.46 | 34.69 | 212,372 | +0.27(+0.78%) |
Oct 15, 2019 | 35.11 | 35.22 | 34.34 | 34.42 | 446,681 | -0.56(-1.60%) |
Oct 14, 2019 | 35.22 | 35.56 | 34.89 | 34.98 | 254,696 | -0.32(-0.91%) |
Oct 11, 2019 | 36.35 | 36.46 | 35.21 | 35.30 | 504,700 | -0.51(-1.42%) |
Oct 10, 2019 | 35.56 | 36.19 | 35.26 | 35.81 | 230,786 | +0.31(+0.87%) |
Oct 09, 2019 | 34.93 | 35.54 | 34.64 | 35.50 | 174,435 | +0.92(+2.66%) |
Oct 08, 2019 | 35.40 | 35.57 | 34.45 | 34.58 | 444,543 | -1.16(-3.25%) |
Oct 07, 2019 | 34.99 | 36.13 | 34.87 | 35.74 | 474,329 | +0.54(+1.53%) |
Oct 04, 2019 | 34.40 | 35.24 | 34.33 | 35.20 | 251,200 | +0.82(+2.39%) |
Oct 03, 2019 | 33.52 | 34.40 | 33.44 | 34.38 | 213,443 | +0.63(+1.87%) |
Oct 02, 2019 | 33.76 | 34.23 | 33.34 | 33.75 | 209,997 | -0.26(-0.76%) |
Oct 01, 2019 | 34.83 | 35.22 | 33.77 | 34.01 | 267,407 | -0.68(-1.96%) |
Sep 30, 2019 | 34.26 | 35.03 | 34.26 | 34.69 | 288,639 | +0.34(+0.99%) |
Sep 27, 2019 | 34.89 | 35.27 | 34.22 | 34.35 | 488,000 | -0.40(-1.15%) |
Sep 26, 2019 | 35.14 | 35.17 | 34.40 | 34.75 | 258,414 | -0.38(-1.08%) |
Sep 25, 2019 | 34.45 | 35.23 | 34.45 | 35.13 | 230,568 | +0.58(+1.68%) |
Sep 24, 2019 | 34.91 | 34.99 | 34.49 | 34.55 | 301,435 | -0.20(-0.58%) |
Sep 23, 2019 | 33.51 | 34.91 | 33.51 | 34.75 | 333,401 | +1.05(+3.12%) |
Sep 20, 2019 | 33.44 | 34.17 | 33.41 | 33.70 | 1,007,300 | +0.35(+1.05%) |
Sep 19, 2019 | 33.31 | 33.66 | 33.07 | 33.35 | 474,040 | +0.08(+0.24%) |
Sep 18, 2019 | 34.50 | 34.70 | 33.18 | 33.27 | 469,970 | -1.00(-2.92%) |
Sep 17, 2019 | 35.05 | 35.05 | 33.95 | 34.27 | 528,239 | -0.68(-1.95%) |
Sep 16, 2019 | 35.80 | 35.98 | 34.87 | 34.95 | 561,149 | -1.04(-2.89%) |
Sep 13, 2019 | 35.58 | 36.17 | 35.36 | 35.99 | 484,400 | +0.67(+1.90%) |
Sep 12, 2019 | 36.85 | 36.94 | 35.28 | 35.32 | 615,554 | -1.48(-4.02%) |
Sep 11, 2019 | 34.75 | 36.81 | 34.50 | 36.80 | 738,889 | +2.12(+6.11%) |
Sep 10, 2019 | 33.00 | 34.70 | 32.62 | 34.68 | 415,139 | +1.54(+4.65%) |
Sep 09, 2019 | 32.70 | 33.15 | 32.21 | 33.14 | 323,951 | +0.60(+1.84%) |
Sep 06, 2019 | 32.26 | 32.74 | 32.19 | 32.54 | 426,700 | +0.24(+0.74%) |
Sep 05, 2019 | 31.86 | 32.50 | 31.58 | 32.30 | 339,404 | +0.72(+2.28%) |
Sep 04, 2019 | 32.16 | 32.46 | 31.26 | 31.58 | 338,424 | -0.37(-1.16%) |
Sep 03, 2019 | 31.69 | 32.07 | 31.56 | 31.95 | 452,893 | +0.07(+0.22%) |
Aug 30, 2019 | 31.87 | 31.89 | 31.43 | 31.88 | 299,600 | +0.17(+0.54%) |
Aug 29, 2019 | 31.62 | 31.82 | 31.54 | 31.71 | 260,212 | +0.40(+1.28%) |
Aug 28, 2019 | 31.16 | 31.63 | 30.76 | 31.31 | 289,793 | -0.08(-0.25%) |
Aug 27, 2019 | 32.28 | 32.35 | 31.38 | 31.39 | 274,050 | -0.68(-2.12%) |
Aug 26, 2019 | 32.15 | 32.20 | 31.87 | 32.07 | 181,062 | +0.27(+0.85%) |
Aug 23, 2019 | 32.81 | 33.02 | 31.52 | 31.80 | 301,800 | -1.17(-3.55%) |
Aug 22, 2019 | 32.84 | 33.08 | 32.64 | 32.97 | 307,195 | +0.19(+0.58%) |
Aug 21, 2019 | 32.96 | 33.05 | 32.57 | 32.78 | 208,296 | +0.24(+0.74%) |
Aug 20, 2019 | 32.48 | 32.75 | 32.17 | 32.54 | 478,583 | -0.02(-0.06%) |
Aug 19, 2019 | 33.27 | 33.37 | 32.48 | 32.56 | 372,039 | -0.35(-1.06%) |
Aug 16, 2019 | 32.91 | 33.18 | 32.78 | 32.91 | 258,800 | +0.11(+0.34%) |
Aug 15, 2019 | 32.43 | 32.94 | 32.23 | 32.80 | 232,390 | +0.36(+1.11%) |
Aug 14, 2019 | 32.74 | 32.90 | 32.28 | 32.44 | 209,725 | -0.73(-2.20%) |
Aug 13, 2019 | 33.22 | 34.02 | 32.99 | 33.17 | 266,689 | -0.23(-0.69%) |
Aug 12, 2019 | 33.86 | 34.28 | 33.29 | 33.40 | 359,839 | -0.57(-1.68%) |
Aug 09, 2019 | 33.40 | 33.98 | 33.13 | 33.97 | 372,700 | +0.59(+1.77%) |
Aug 08, 2019 | 32.92 | 33.54 | 32.91 | 33.38 | 699,412 | +0.79(+2.42%) |
Aug 07, 2019 | 32.29 | 32.96 | 31.82 | 32.59 | 411,527 | -0.07(-0.21%) |
Aug 06, 2019 | 32.60 | 33.19 | 32.16 | 32.66 | 427,864 | +0.06(+0.18%) |
Aug 05, 2019 | 33.03 | 33.27 | 32.03 | 32.60 | 542,258 | -0.94(-2.80%) |
Aug 02, 2019 | 33.49 | 34.40 | 33.19 | 33.54 | 465,600 | -0.09(-0.27%) |