Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.55 | 39.85 | 39.50 | 39.51 | 119,652 | +0.12(+0.31%) |
Aug 28, 2020 | 39.35 | 39.42 | 39.15 | 39.39 | 120,890 | +0.06(+0.16%) |
Aug 27, 2020 | 39.81 | 39.82 | 39.17 | 39.33 | 87,404 | -0.40(-1.02%) |
Aug 26, 2020 | 39.56 | 39.77 | 39.55 | 39.73 | 90,800 | -0.12(-0.30%) |
Aug 25, 2020 | 39.99 | 40.01 | 39.58 | 39.85 | 127,353 | +0.40(+1.02%) |
Aug 24, 2020 | 40.05 | 40.05 | 39.33 | 39.44 | 100,033 | +0.09(+0.23%) |
Aug 21, 2020 | 39.34 | 39.43 | 39.11 | 39.35 | 156,763 | -0.38(-0.97%) |
Aug 20, 2020 | 39.65 | 39.88 | 39.64 | 39.74 | 78,548 | -0.03(-0.07%) |
Aug 19, 2020 | 40.16 | 40.21 | 39.69 | 39.77 | 137,663 | -0.12(-0.30%) |
Aug 18, 2020 | 40.16 | 40.21 | 39.71 | 39.88 | 105,134 | +0.09(+0.23%) |
Aug 17, 2020 | 39.66 | 39.93 | 39.64 | 39.79 | 126,772 | +0.45(+1.14%) |
Aug 14, 2020 | 39.39 | 39.44 | 39.19 | 39.34 | 110,945 | -0.21(-0.53%) |
Aug 13, 2020 | 39.54 | 39.73 | 39.46 | 39.55 | 76,112 | -0.23(-0.58%) |
Aug 12, 2020 | 39.52 | 39.89 | 39.50 | 39.78 | 93,777 | +0.55(+1.40%) |
Aug 11, 2020 | 39.97 | 39.97 | 39.21 | 39.23 | 125,691 | +0.13(+0.33%) |
Aug 10, 2020 | 39.17 | 39.18 | 38.87 | 39.11 | 106,472 | -0.25(-0.63%) |
Aug 07, 2020 | 39.03 | 39.36 | 39.00 | 39.35 | 127,417 | -0.34(-0.85%) |
Aug 06, 2020 | 39.66 | 39.79 | 39.33 | 39.69 | 153,921 | +0.33(+0.84%) |
Aug 05, 2020 | 39.45 | 39.69 | 39.27 | 39.36 | 177,156 | -1.21(-2.98%) |
Aug 04, 2020 | 40.58 | 40.70 | 40.43 | 40.57 | 120,313 | -0.40(-0.98%) |
Aug 03, 2020 | 40.81 | 41.20 | 40.76 | 40.98 | 152,163 | +0.78(+1.94%) |
Jul 31, 2020 | 40.76 | 40.81 | 39.92 | 40.20 | 237,162 | -0.22(-0.54%) |
Jul 30, 2020 | 39.75 | 40.47 | 39.53 | 40.42 | 342,935 | -2.26(-5.28%) |
Jul 29, 2020 | 41.75 | 42.67 | 41.75 | 42.67 | 182,292 | +1.52(+3.70%) |
Jul 28, 2020 | 41.38 | 41.44 | 41.08 | 41.15 | 195,877 | -0.49(-1.17%) |
Jul 27, 2020 | 41.36 | 41.75 | 41.29 | 41.64 | 199,094 | +0.76(+1.86%) |
Jul 24, 2020 | 40.83 | 40.98 | 40.65 | 40.87 | 212,399 | -0.80(-1.91%) |
Jul 23, 2020 | 41.81 | 42.00 | 41.56 | 41.67 | 122,710 | -0.11(-0.26%) |
Jul 22, 2020 | 41.61 | 41.78 | 41.50 | 41.78 | 134,128 | +0.73(+1.79%) |
Jul 21, 2020 | 41.27 | 41.38 | 41.00 | 41.05 | 162,938 | +0.62(+1.54%) |
Jul 20, 2020 | 40.47 | 40.61 | 40.13 | 40.43 | 159,241 | +0.30(+0.75%) |
Jul 17, 2020 | 39.88 | 40.18 | 39.80 | 40.12 | 200,617 | +0.92(+2.34%) |
Jul 16, 2020 | 39.03 | 39.28 | 38.97 | 39.21 | 162,172 | +0.17(+0.42%) |
Jul 15, 2020 | 38.69 | 39.06 | 38.65 | 39.04 | 180,852 | +0.39(+1.02%) |
Jul 14, 2020 | 38.03 | 38.70 | 38.01 | 38.65 | 184,148 | +0.48(+1.25%) |
Jul 13, 2020 | 38.45 | 38.83 | 38.10 | 38.17 | 283,947 | -0.78(-2.00%) |
Jul 10, 2020 | 38.93 | 39.02 | 38.56 | 38.95 | 160,799 | +0.12(+0.31%) |
Jul 09, 2020 | 39.03 | 39.33 | 38.56 | 38.83 | 232,090 | -0.66(-1.67%) |
Jul 08, 2020 | 39.36 | 39.55 | 39.03 | 39.49 | 246,200 | -0.52(-1.31%) |
Jul 07, 2020 | 40.12 | 40.41 | 39.99 | 40.01 | 151,245 | -0.47(-1.15%) |
Jul 06, 2020 | 40.52 | 40.61 | 40.36 | 40.48 | 211,872 | -0.11(-0.27%) |
Jul 02, 2020 | 40.47 | 40.76 | 40.43 | 40.59 | 199,526 | +0.43(+1.07%) |
Jul 01, 2020 | 39.76 | 40.29 | 39.62 | 40.16 | 113,283 | +0.49(+1.22%) |
Jun 30, 2020 | 39.17 | 39.75 | 39.11 | 39.67 | 145,237 | +0.38(+0.96%) |
Jun 29, 2020 | 39.22 | 39.33 | 38.80 | 39.30 | 120,368 | +0.15(+0.37%) |
Jun 26, 2020 | 39.77 | 39.86 | 39.07 | 39.15 | 132,763 | -0.85(-2.13%) |
Jun 25, 2020 | 39.42 | 40.21 | 39.15 | 40.00 | 212,531 | +0.86(+2.20%) |
Jun 24, 2020 | 39.74 | 40.08 | 38.89 | 39.14 | 146,900 | -0.75(-1.88%) |
Jun 23, 2020 | 40.15 | 40.38 | 39.89 | 39.89 | 204,403 | +0.57(+1.45%) |
Jun 22, 2020 | 39.23 | 39.44 | 38.99 | 39.33 | 119,109 | +0.52(+1.35%) |
Jun 19, 2020 | 39.31 | 39.43 | 38.56 | 38.80 | 284,289 | -0.46(-1.17%) |
Jun 18, 2020 | 39.33 | 39.39 | 38.95 | 39.26 | 95,878 | -0.15(-0.37%) |
Jun 17, 2020 | 39.61 | 39.72 | 39.41 | 39.41 | 171,390 | +0.19(+0.49%) |
Jun 16, 2020 | 39.37 | 39.50 | 39.04 | 39.22 | 204,339 | +0.69(+1.78%) |
Jun 15, 2020 | 37.93 | 38.63 | 37.66 | 38.53 | 204,095 | +0.08(+0.21%) |
Jun 12, 2020 | 38.99 | 39.07 | 37.89 | 38.45 | 283,635 | +0.09(+0.24%) |
Jun 11, 2020 | 39.66 | 39.72 | 38.28 | 38.35 | 243,112 | -1.66(-4.15%) |
Jun 10, 2020 | 40.04 | 40.29 | 39.83 | 40.01 | 169,530 | +0.18(+0.46%) |
Jun 09, 2020 | 39.59 | 40.05 | 39.59 | 39.83 | 164,992 | -0.25(-0.62%) |
Jun 08, 2020 | 39.47 | 40.09 | 39.44 | 40.08 | 186,600 | -0.23(-0.57%) |
Jun 05, 2020 | 40.27 | 40.61 | 40.21 | 40.31 | 202,799 | +0.64(+1.62%) |
Jun 04, 2020 | 39.42 | 39.85 | 39.40 | 39.66 | 136,774 | -0.06(-0.16%) |
Jun 03, 2020 | 39.52 | 39.84 | 39.44 | 39.73 | 148,049 | +0.01(+0.02%) |
Jun 02, 2020 | 39.81 | 39.88 | 39.45 | 39.72 | 192,744 | +0.67(+1.71%) |
Jun 01, 2020 | 38.68 | 39.08 | 38.68 | 39.05 | 141,078 | +0.37(+0.95%) |
May 29, 2020 | 38.35 | 38.72 | 38.14 | 38.68 | 260,180 | +0.59(+1.54%) |
May 28, 2020 | 38.06 | 38.49 | 38.05 | 38.10 | 193,248 | +0.95(+2.57%) |
May 27, 2020 | 36.69 | 37.14 | 36.47 | 37.14 | 270,364 | -0.37(-0.98%) |
May 26, 2020 | 37.86 | 37.90 | 37.40 | 37.51 | 175,155 | +0.16(+0.44%) |
May 22, 2020 | 37.35 | 37.60 | 37.22 | 37.35 | 250,362 | +0.17(+0.47%) |
May 21, 2020 | 37.87 | 37.87 | 37.09 | 37.17 | 200,701 | -0.40(-1.07%) |
May 20, 2020 | 37.91 | 37.95 | 37.40 | 37.57 | 314,975 | +1.16(+3.17%) |
May 19, 2020 | 36.64 | 36.97 | 36.39 | 36.42 | 205,978 | -0.33(-0.90%) |
May 18, 2020 | 36.36 | 36.90 | 36.31 | 36.75 | 219,268 | +0.73(+2.04%) |
May 15, 2020 | 35.69 | 36.03 | 35.69 | 36.02 | 167,126 | -0.24(-0.66%) |
May 14, 2020 | 36.44 | 36.52 | 35.83 | 36.25 | 308,754 | +0.38(+1.07%) |
May 13, 2020 | 36.35 | 36.46 | 35.67 | 35.87 | 278,337 | +0.08(+0.23%) |
May 12, 2020 | 36.40 | 36.48 | 35.79 | 35.79 | 202,458 | -0.71(-1.93%) |
May 11, 2020 | 36.06 | 36.69 | 36.01 | 36.49 | 519,198 | +0.75(+2.10%) |
May 08, 2020 | 35.57 | 35.88 | 35.38 | 35.74 | 222,326 | +0.64(+1.83%) |
May 07, 2020 | 35.33 | 35.40 | 34.96 | 35.10 | 160,833 | -0.57(-1.59%) |
May 06, 2020 | 35.89 | 36.35 | 35.67 | 35.67 | 313,988 | +0.19(+0.54%) |
May 05, 2020 | 35.37 | 35.59 | 35.30 | 35.48 | 160,106 | +0.54(+1.55%) |
May 04, 2020 | 35.07 | 35.13 | 34.72 | 34.93 | 219,317 | -0.30(-0.86%) |
May 01, 2020 | 35.48 | 35.80 | 35.14 | 35.24 | 420,434 | -0.57(-1.59%) |
Apr 30, 2020 | 36.07 | 36.15 | 35.67 | 35.81 | 222,623 | +0.00(+0.00%) |
Apr 29, 2020 | 35.70 | 36.01 | 35.44 | 35.81 | 281,527 | +0.59(+1.67%) |
Apr 28, 2020 | 35.78 | 35.82 | 35.21 | 35.22 | 285,197 | -0.60(-1.66%) |
Apr 27, 2020 | 35.40 | 35.94 | 35.40 | 35.81 | 290,406 | +1.09(+3.14%) |
Apr 24, 2020 | 34.44 | 34.84 | 34.25 | 34.72 | 312,980 | +0.63(+1.86%) |
Apr 23, 2020 | 34.42 | 34.70 | 34.03 | 34.09 | 302,594 | +0.41(+1.22%) |
Apr 22, 2020 | 33.53 | 33.77 | 33.37 | 33.68 | 239,676 | +0.55(+1.66%) |
Apr 21, 2020 | 33.20 | 33.42 | 33.07 | 33.13 | 388,767 | -0.27(-0.80%) |
Apr 20, 2020 | 33.02 | 33.73 | 32.93 | 33.39 | 400,287 | +0.85(+2.62%) |
Apr 17, 2020 | 32.72 | 32.72 | 32.19 | 32.54 | 279,598 | +0.40(+1.25%) |
Apr 16, 2020 | 32.39 | 32.46 | 31.85 | 32.14 | 236,594 | +0.83(+2.66%) |
Apr 15, 2020 | 31.29 | 31.46 | 31.15 | 31.30 | 256,061 | -1.07(-3.31%) |
Apr 14, 2020 | 32.08 | 32.45 | 31.95 | 32.38 | 226,124 | +0.52(+1.64%) |
Apr 13, 2020 | 32.09 | 32.09 | 31.45 | 31.85 | 207,496 | +0.03(+0.09%) |
Apr 09, 2020 | 31.52 | 32.03 | 31.22 | 31.83 | 324,871 | +0.42(+1.34%) |
Apr 08, 2020 | 30.98 | 31.53 | 30.54 | 31.41 | 542,814 | +0.40(+1.30%) |
Apr 07, 2020 | 31.41 | 31.57 | 30.98 | 31.00 | 432,314 | +0.22(+0.71%) |
Apr 06, 2020 | 30.51 | 30.97 | 30.30 | 30.78 | 402,873 | +1.20(+4.06%) |
Apr 03, 2020 | 29.77 | 29.95 | 29.41 | 29.58 | 408,107 | -0.06(-0.19%) |
Apr 02, 2020 | 28.86 | 29.73 | 28.67 | 29.64 | 497,266 | -0.13(-0.43%) |
Apr 01, 2020 | 29.37 | 30.50 | 29.36 | 29.76 | 654,128 | -0.30(-1.01%) |
Mar 31, 2020 | 29.87 | 30.37 | 29.74 | 30.07 | 267,421 | +0.14(+0.46%) |
Mar 30, 2020 | 29.58 | 29.99 | 29.18 | 29.93 | 356,658 | +0.45(+1.52%) |
Mar 27, 2020 | 28.68 | 29.87 | 28.65 | 29.48 | 521,452 | +0.09(+0.31%) |
Mar 26, 2020 | 28.66 | 29.43 | 28.66 | 29.39 | 717,506 | +1.32(+4.70%) |
Mar 25, 2020 | 27.68 | 28.12 | 26.98 | 28.07 | 3,299,892 | +0.38(+1.36%) |
Mar 24, 2020 | 28.20 | 28.27 | 27.23 | 27.69 | 981,421 | +0.13(+0.47%) |
Mar 23, 2020 | 27.36 | 28.10 | 27.08 | 27.56 | 707,938 | +0.79(+2.94%) |
Mar 20, 2020 | 27.81 | 27.96 | 26.74 | 26.78 | 513,598 | -1.85(-6.47%) |
Mar 19, 2020 | 28.85 | 29.16 | 28.51 | 28.63 | 564,561 | -1.36(-4.52%) |
Mar 18, 2020 | 29.06 | 29.98 | 28.69 | 29.98 | 561,967 | -1.09(-3.51%) |
Mar 17, 2020 | 29.82 | 31.32 | 29.22 | 31.08 | 482,525 | +2.28(+7.93%) |
Mar 16, 2020 | 27.90 | 29.93 | 27.90 | 28.79 | 477,671 | -2.54(-8.10%) |
Mar 13, 2020 | 31.41 | 31.47 | 29.13 | 31.33 | 488,616 | +1.44(+4.81%) |
Mar 12, 2020 | 30.60 | 30.97 | 29.49 | 29.89 | 507,687 | -2.59(-7.96%) |
Mar 11, 2020 | 33.51 | 33.61 | 32.16 | 32.48 | 351,679 | -2.25(-6.47%) |
Mar 10, 2020 | 34.74 | 34.77 | 33.69 | 34.72 | 350,943 | +0.66(+1.94%) |
Mar 09, 2020 | 34.00 | 34.80 | 33.90 | 34.06 | 397,457 | -1.84(-5.13%) |
Mar 06, 2020 | 35.36 | 35.95 | 35.28 | 35.91 | 414,107 | +0.17(+0.49%) |
Mar 05, 2020 | 35.70 | 36.06 | 35.48 | 35.73 | 468,854 | -0.71(-1.94%) |
Mar 04, 2020 | 36.32 | 36.44 | 35.81 | 36.44 | 715,244 | +0.86(+2.42%) |
Mar 03, 2020 | 36.23 | 36.91 | 35.43 | 35.58 | 538,868 | -1.18(-3.22%) |
Mar 02, 2020 | 36.23 | 36.77 | 35.74 | 36.76 | 548,918 | +1.61(+4.59%) |
Feb 28, 2020 | 34.58 | 35.15 | 34.31 | 35.15 | 508,361 | -0.11(-0.31%) |
Feb 27, 2020 | 35.05 | 35.97 | 35.05 | 35.26 | 1,115,021 | -0.35(-0.98%) |
Feb 26, 2020 | 35.89 | 36.24 | 35.37 | 35.60 | 2,369,927 | -0.30(-0.84%) |
Feb 25, 2020 | 36.10 | 36.27 | 35.74 | 35.91 | 867,440 | -0.50(-1.38%) |
Feb 24, 2020 | 35.95 | 36.64 | 35.95 | 36.41 | 209,387 | -1.18(-3.15%) |
Feb 21, 2020 | 37.82 | 37.90 | 37.45 | 37.59 | 224,180 | -0.93(-2.40%) |
Feb 20, 2020 | 38.08 | 38.57 | 38.03 | 38.52 | 485,164 | +1.03(+2.74%) |
Feb 19, 2020 | 36.95 | 37.69 | 36.78 | 37.49 | 446,212 | +0.93(+2.53%) |
Feb 18, 2020 | 36.66 | 36.76 | 36.54 | 36.57 | 118,821 | -0.43(-1.16%) |
Feb 14, 2020 | 36.94 | 37.02 | 36.77 | 37.00 | 202,908 | +0.38(+1.03%) |
Feb 13, 2020 | 36.59 | 36.72 | 36.45 | 36.62 | 181,341 | -0.22(-0.60%) |
Feb 12, 2020 | 36.84 | 36.93 | 36.67 | 36.84 | 246,399 | -0.18(-0.50%) |
Feb 11, 2020 | 36.86 | 37.04 | 36.83 | 37.02 | 257,725 | +0.60(+1.66%) |
Feb 10, 2020 | 36.37 | 36.42 | 36.25 | 36.42 | 185,602 | +0.25(+0.68%) |
Feb 07, 2020 | 36.42 | 36.49 | 36.13 | 36.17 | 188,508 | -0.65(-1.77%) |
Feb 06, 2020 | 36.83 | 36.87 | 36.66 | 36.82 | 195,583 | +0.20(+0.55%) |
Feb 05, 2020 | 36.48 | 36.75 | 36.48 | 36.62 | 256,271 | +0.69(+1.91%) |
Feb 04, 2020 | 35.90 | 36.05 | 35.87 | 35.93 | 276,499 | +0.70(+1.98%) |
Feb 03, 2020 | 35.27 | 35.51 | 35.24 | 35.24 | 560,917 | +0.06(+0.18%) |
Jan 31, 2020 | 35.48 | 35.53 | 35.11 | 35.17 | 359,344 | -0.79(-2.19%) |
Jan 30, 2020 | 35.85 | 35.99 | 35.56 | 35.96 | 464,663 | -0.46(-1.26%) |
Jan 29, 2020 | 36.28 | 36.42 | 36.22 | 36.42 | 2,704,034 | +0.33(+0.91%) |
Jan 28, 2020 | 36.14 | 36.48 | 36.02 | 36.09 | 1,321,853 | +0.67(+1.89%) |
Jan 27, 2020 | 35.49 | 35.80 | 35.42 | 35.42 | 1,220,726 | -0.76(-2.10%) |
Jan 24, 2020 | 36.42 | 36.75 | 36.05 | 36.18 | 1,020,650 | +0.33(+0.92%) |
Jan 23, 2020 | 35.50 | 35.92 | 35.28 | 35.85 | 1,114,535 | +0.27(+0.77%) |
Jan 22, 2020 | 35.79 | 35.82 | 35.48 | 35.58 | 241,311 | +0.15(+0.41%) |
Jan 21, 2020 | 35.50 | 35.56 | 35.32 | 35.43 | 245,465 | +0.96(+2.79%) |
Jan 17, 2020 | 34.65 | 34.66 | 34.42 | 34.47 | 165,708 | +0.03(+0.08%) |
Jan 16, 2020 | 34.57 | 34.61 | 34.30 | 34.44 | 280,114 | +0.02(+0.05%) |
Jan 15, 2020 | 34.42 | 34.49 | 34.27 | 34.42 | 261,361 | +0.09(+0.27%) |
Jan 14, 2020 | 33.92 | 34.51 | 33.92 | 34.33 | 254,831 | +0.35(+1.02%) |
Jan 13, 2020 | 33.83 | 34.03 | 33.74 | 33.98 | 189,778 | +0.27(+0.79%) |
Jan 10, 2020 | 33.75 | 33.93 | 33.66 | 33.72 | 138,108 | -0.08(-0.24%) |
Jan 09, 2020 | 33.85 | 33.95 | 33.78 | 33.80 | 250,367 | +0.38(+1.12%) |
Jan 08, 2020 | 33.13 | 33.50 | 33.09 | 33.42 | 226,745 | +0.21(+0.63%) |
Jan 07, 2020 | 33.33 | 33.43 | 33.20 | 33.21 | 514,027 | -0.31(-0.93%) |
Jan 06, 2020 | 33.24 | 33.55 | 33.24 | 33.52 | 194,990 | +0.05(+0.14%) |
Jan 03, 2020 | 33.11 | 33.59 | 33.11 | 33.48 | 212,290 | -0.46(-1.35%) |
Jan 02, 2020 | 33.74 | 33.94 | 33.69 | 33.94 | 230,980 | +0.17(+0.52%) |
Dec 31, 2019 | 33.52 | 33.78 | 33.46 | 33.76 | 220,144 | +0.12(+0.35%) |
Dec 30, 2019 | 33.89 | 33.97 | 33.55 | 33.64 | 440,177 | -0.67(-1.95%) |
Dec 27, 2019 | 34.38 | 34.46 | 34.16 | 34.31 | 1,026,323 | -0.32(-0.93%) |
Dec 26, 2019 | 34.56 | 34.89 | 34.45 | 34.63 | 2,557,833 | -0.01(-0.03%) |
Dec 24, 2019 | 33.32 | 34.83 | 33.31 | 34.64 | 736,797 | +1.37(+4.10%) |
Dec 23, 2019 | 33.33 | 33.33 | 33.15 | 33.28 | 165,164 | +0.31(+0.95%) |
Dec 20, 2019 | 33.04 | 33.11 | 32.96 | 32.96 | 225,162 | -0.16(-0.50%) |
Dec 19, 2019 | 32.93 | 33.17 | 32.89 | 33.13 | 206,160 | +0.38(+1.15%) |
Dec 18, 2019 | 32.65 | 32.86 | 32.65 | 32.75 | 274,875 | -0.34(-1.03%) |
Dec 17, 2019 | 32.96 | 33.15 | 32.89 | 33.09 | 244,682 | -0.59(-1.74%) |
Dec 16, 2019 | 33.70 | 33.84 | 33.67 | 33.68 | 108,906 | +0.02(+0.05%) |
Dec 13, 2019 | 33.82 | 34.05 | 33.55 | 33.66 | 161,235 | +0.29(+0.88%) |
Dec 12, 2019 | 33.31 | 33.53 | 33.14 | 33.37 | 228,968 | +0.24(+0.72%) |
Dec 11, 2019 | 32.98 | 33.25 | 32.98 | 33.13 | 89,636 | -0.33(-0.99%) |
Dec 10, 2019 | 33.52 | 33.57 | 33.19 | 33.46 | 232,272 | +0.55(+1.67%) |
Dec 09, 2019 | 32.84 | 33.14 | 32.82 | 32.91 | 124,702 | +0.21(+0.65%) |
Dec 06, 2019 | 32.88 | 32.90 | 32.67 | 32.70 | 391,634 | -0.83(-2.49%) |
Dec 05, 2019 | 33.55 | 33.57 | 33.39 | 33.53 | 302,617 | -0.07(-0.22%) |
Dec 04, 2019 | 33.61 | 33.73 | 33.52 | 33.61 | 116,040 | +0.31(+0.94%) |
Dec 03, 2019 | 33.04 | 33.31 | 32.98 | 33.29 | 305,522 | -0.06(-0.19%) |
Dec 02, 2019 | 33.53 | 33.53 | 33.21 | 33.36 | 215,789 | -0.22(-0.66%) |
Nov 29, 2019 | 33.63 | 33.70 | 33.50 | 33.58 | 218,399 | -0.06(-0.19%) |
Nov 27, 2019 | 33.50 | 33.65 | 33.30 | 33.64 | 195,381 | -0.10(-0.30%) |
Nov 26, 2019 | 33.78 | 33.88 | 33.72 | 33.74 | 216,449 | -0.16(-0.49%) |
Nov 25, 2019 | 33.86 | 34.00 | 33.83 | 33.91 | 135,285 | +0.21(+0.63%) |
Nov 22, 2019 | 33.83 | 33.85 | 33.63 | 33.70 | 104,072 | +0.15(+0.44%) |
Nov 21, 2019 | 33.57 | 33.64 | 33.44 | 33.55 | 136,422 | +0.05(+0.16%) |
Nov 20, 2019 | 33.85 | 33.87 | 33.44 | 33.50 | 179,968 | -0.54(-1.59%) |
Nov 19, 2019 | 34.25 | 34.36 | 33.99 | 34.04 | 144,788 | +0.26(+0.76%) |
Nov 18, 2019 | 33.73 | 33.97 | 33.72 | 33.78 | 204,122 | +0.31(+0.93%) |
Nov 15, 2019 | 33.21 | 33.55 | 33.18 | 33.47 | 148,144 | +0.42(+1.28%) |
Nov 14, 2019 | 33.26 | 33.31 | 32.90 | 33.05 | 133,770 | -0.08(-0.25%) |
Nov 13, 2019 | 33.08 | 33.27 | 33.05 | 33.13 | 284,645 | -0.38(-1.12%) |
Nov 12, 2019 | 33.61 | 33.71 | 33.46 | 33.50 | 132,975 | -0.41(-1.22%) |
Nov 11, 2019 | 33.87 | 34.04 | 33.85 | 33.92 | 137,487 | -0.56(-1.62%) |
Nov 08, 2019 | 34.74 | 34.80 | 34.32 | 34.48 | 189,053 | -0.27(-0.77%) |
Nov 07, 2019 | 34.72 | 34.90 | 34.65 | 34.74 | 231,918 | +0.40(+1.17%) |
Nov 06, 2019 | 34.31 | 34.42 | 34.24 | 34.34 | 291,409 | +0.02(+0.05%) |
Nov 05, 2019 | 34.48 | 34.50 | 34.25 | 34.32 | 623,869 | +0.38(+1.11%) |
Nov 04, 2019 | 34.15 | 34.22 | 33.90 | 33.94 | 314,183 | +0.38(+1.15%) |
Nov 01, 2019 | 33.64 | 33.85 | 33.53 | 33.56 | 395,780 | +0.49(+1.50%) |
Oct 31, 2019 | 33.01 | 33.14 | 32.95 | 33.06 | 291,532 | +0.04(+0.11%) |
Oct 30, 2019 | 32.88 | 33.04 | 32.73 | 33.03 | 300,151 | +1.23(+3.86%) |
Oct 29, 2019 | 31.66 | 32.22 | 31.61 | 31.80 | 459,924 | +1.43(+4.71%) |
Oct 28, 2019 | 30.46 | 30.59 | 30.37 | 30.37 | 264,811 | +0.32(+1.07%) |
Oct 25, 2019 | 30.04 | 30.20 | 29.94 | 30.05 | 270,435 | +0.01(+0.03%) |
Oct 24, 2019 | 30.22 | 30.25 | 29.91 | 30.04 | 225,445 | +0.04(+0.12%) |
Oct 23, 2019 | 29.92 | 30.05 | 29.78 | 30.00 | 159,304 | +0.48(+1.61%) |
Oct 22, 2019 | 29.28 | 29.77 | 29.21 | 29.53 | 490,939 | -1.86(-5.93%) |
Oct 21, 2019 | 31.57 | 31.63 | 31.38 | 31.39 | 138,962 | +0.06(+0.20%) |
Oct 18, 2019 | 31.34 | 31.36 | 31.11 | 31.32 | 111,817 | +0.04(+0.12%) |
Oct 17, 2019 | 31.52 | 31.52 | 31.17 | 31.29 | 135,346 | +0.24(+0.77%) |
Oct 16, 2019 | 31.41 | 31.41 | 31.01 | 31.05 | 200,213 | +0.17(+0.56%) |
Oct 15, 2019 | 30.64 | 31.02 | 30.49 | 30.87 | 118,858 | +0.70(+2.31%) |
Oct 14, 2019 | 29.87 | 30.33 | 29.87 | 30.18 | 127,274 | -0.23(-0.75%) |
Oct 11, 2019 | 30.36 | 30.55 | 30.32 | 30.41 | 268,253 | +0.53(+1.78%) |
Oct 10, 2019 | 30.08 | 30.18 | 29.78 | 29.87 | 212,614 | -0.07(-0.24%) |
Oct 09, 2019 | 30.09 | 30.16 | 29.87 | 29.95 | 260,203 | +0.52(+1.78%) |
Oct 08, 2019 | 29.56 | 29.65 | 29.38 | 29.43 | 190,213 | -0.16(-0.56%) |
Oct 07, 2019 | 29.50 | 29.76 | 29.50 | 29.59 | 178,779 | -0.15(-0.49%) |
Oct 04, 2019 | 29.60 | 29.83 | 29.54 | 29.74 | 181,417 | +0.36(+1.22%) |
Oct 03, 2019 | 29.10 | 29.41 | 29.02 | 29.38 | 141,995 | +0.23(+0.79%) |
Oct 02, 2019 | 29.08 | 29.29 | 28.99 | 29.15 | 221,576 | -0.73(-2.45%) |
Oct 01, 2019 | 30.20 | 30.22 | 29.76 | 29.88 | 156,352 | -0.91(-2.95%) |
Sep 30, 2019 | 30.86 | 31.02 | 30.74 | 30.79 | 104,528 | -0.09(-0.30%) |
Sep 27, 2019 | 31.13 | 31.16 | 30.75 | 30.88 | 95,672 | +0.00(+0.00%) |
Sep 26, 2019 | 31.00 | 31.10 | 30.77 | 30.88 | 128,782 | -0.11(-0.35%) |
Sep 25, 2019 | 30.92 | 31.08 | 30.85 | 30.99 | 173,624 | -0.56(-1.77%) |
Sep 24, 2019 | 32.13 | 32.13 | 31.55 | 31.55 | 192,462 | -0.04(-0.12%) |
Sep 23, 2019 | 31.62 | 31.68 | 31.52 | 31.59 | 103,594 | -0.07(-0.23%) |
Sep 20, 2019 | 31.47 | 31.74 | 31.47 | 31.66 | 152,726 | -0.44(-1.37%) |
Sep 19, 2019 | 32.07 | 32.23 | 32.03 | 32.10 | 121,344 | +0.16(+0.49%) |
Sep 18, 2019 | 31.99 | 32.07 | 31.77 | 31.95 | 117,203 | -0.07(-0.23%) |
Sep 17, 2019 | 32.02 | 32.11 | 31.96 | 32.02 | 160,224 | +0.17(+0.52%) |
Sep 16, 2019 | 31.77 | 31.90 | 31.77 | 31.85 | 93,158 | -0.01(-0.03%) |
Sep 13, 2019 | 32.07 | 32.15 | 31.85 | 31.86 | 120,872 | +0.13(+0.40%) |
Sep 12, 2019 | 31.45 | 31.79 | 31.43 | 31.74 | 156,413 | -0.12(-0.37%) |
Sep 11, 2019 | 31.81 | 31.87 | 31.66 | 31.85 | 129,829 | -0.05(-0.14%) |
Sep 10, 2019 | 31.30 | 31.93 | 31.14 | 31.90 | 138,745 | +0.16(+0.49%) |
Sep 09, 2019 | 31.52 | 31.74 | 31.40 | 31.74 | 133,584 | +0.34(+1.08%) |
Sep 06, 2019 | 31.27 | 31.52 | 31.21 | 31.41 | 130,035 | +0.33(+1.06%) |
Sep 05, 2019 | 31.31 | 31.33 | 30.97 | 31.08 | 144,305 | +0.09(+0.30%) |
Sep 04, 2019 | 31.12 | 31.19 | 30.91 | 30.98 | 143,095 | +0.20(+0.66%) |