Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 41.28 | 41.85 | 41.20 | 41.83 | 20,076 | +0.76(+1.84%) |
Jun 29, 2020 | 40.26 | 41.24 | 40.08 | 41.08 | 17,083 | +1.05(+2.61%) |
Jun 26, 2020 | 41.07 | 41.07 | 39.92 | 40.03 | 78,682 | -1.27(-3.08%) |
Jun 25, 2020 | 40.41 | 41.32 | 40.37 | 41.30 | 35,288 | +0.65(+1.60%) |
Jun 24, 2020 | 41.47 | 41.54 | 40.18 | 40.65 | 18,028 | -1.34(-3.19%) |
Jun 23, 2020 | 42.23 | 42.36 | 41.99 | 41.99 | 4,446 | +0.29(+0.68%) |
Jun 22, 2020 | 41.09 | 41.75 | 41.00 | 41.71 | 10,682 | +0.54(+1.31%) |
Jun 19, 2020 | 42.11 | 42.11 | 40.93 | 41.17 | 34,676 | -0.22(-0.54%) |
Jun 18, 2020 | 40.99 | 41.63 | 40.99 | 41.39 | 57,576 | +0.03(+0.07%) |
Jun 17, 2020 | 41.89 | 41.89 | 41.35 | 41.36 | 12,884 | -0.43(-1.04%) |
Jun 16, 2020 | 42.15 | 42.19 | 40.85 | 41.80 | 15,615 | +1.07(+2.64%) |
Jun 15, 2020 | 38.63 | 40.75 | 38.63 | 40.72 | 27,109 | +0.99(+2.49%) |
Jun 12, 2020 | 40.25 | 40.35 | 38.94 | 39.73 | 16,831 | +0.77(+1.99%) |
Jun 11, 2020 | 40.04 | 40.53 | 38.96 | 38.96 | 28,373 | -2.96(-7.06%) |
Jun 10, 2020 | 42.57 | 42.61 | 41.87 | 41.92 | 6,820 | -0.85(-1.98%) |
Jun 09, 2020 | 42.73 | 43.23 | 42.59 | 42.76 | 9,362 | -0.48(-1.12%) |
Jun 08, 2020 | 43.21 | 43.38 | 43.11 | 43.25 | 17,561 | +0.43(+1.00%) |
Jun 05, 2020 | 42.85 | 43.28 | 42.75 | 42.82 | 16,324 | +1.25(+3.00%) |
Jun 04, 2020 | 41.32 | 41.82 | 41.27 | 41.57 | 14,751 | -0.03(-0.07%) |
Jun 03, 2020 | 40.97 | 41.95 | 40.97 | 41.60 | 30,830 | +1.04(+2.55%) |
Jun 02, 2020 | 40.58 | 40.64 | 40.05 | 40.56 | 54,242 | +0.32(+0.78%) |
Jun 01, 2020 | 39.82 | 40.61 | 39.82 | 40.25 | 12,247 | +0.35(+0.87%) |
May 29, 2020 | 39.68 | 39.90 | 39.24 | 39.90 | 13,891 | -0.16(-0.39%) |
May 28, 2020 | 41.09 | 41.19 | 39.92 | 40.06 | 126,846 | -0.89(-2.17%) |
May 27, 2020 | 40.51 | 40.96 | 39.41 | 40.95 | 20,449 | +1.07(+2.70%) |
May 26, 2020 | 40.10 | 40.36 | 39.87 | 39.87 | 19,740 | +0.84(+2.15%) |
May 22, 2020 | 38.60 | 39.04 | 38.42 | 39.04 | 12,370 | +0.42(+1.10%) |
May 21, 2020 | 38.59 | 38.75 | 38.39 | 38.61 | 11,554 | +0.20(+0.51%) |
May 20, 2020 | 38.01 | 38.73 | 38.01 | 38.42 | 11,135 | +0.92(+2.46%) |
May 19, 2020 | 37.82 | 38.14 | 37.49 | 37.49 | 8,110 | -0.50(-1.31%) |
May 18, 2020 | 37.30 | 38.12 | 37.30 | 37.99 | 90,390 | +1.95(+5.42%) |
May 15, 2020 | 35.07 | 36.09 | 35.02 | 36.04 | 15,918 | +0.79(+2.24%) |
May 14, 2020 | 34.83 | 35.25 | 34.04 | 35.25 | 30,840 | -0.04(-0.12%) |
May 13, 2020 | 36.37 | 36.37 | 34.58 | 35.29 | 62,415 | -1.28(-3.51%) |
May 12, 2020 | 37.85 | 37.85 | 36.56 | 36.58 | 11,918 | -1.21(-3.20%) |
May 11, 2020 | 37.34 | 38.01 | 37.16 | 37.78 | 8,361 | -0.07(-0.18%) |
May 08, 2020 | 37.49 | 37.85 | 37.40 | 37.85 | 16,831 | +1.12(+3.04%) |
May 07, 2020 | 36.59 | 36.91 | 36.52 | 36.74 | 10,937 | +0.59(+1.62%) |
May 06, 2020 | 36.36 | 36.49 | 35.95 | 36.15 | 13,325 | -0.02(-0.05%) |
May 05, 2020 | 36.17 | 36.82 | 36.17 | 36.17 | 40,818 | +0.56(+1.56%) |
May 04, 2020 | 34.86 | 35.61 | 34.73 | 35.61 | 23,499 | +0.13(+0.38%) |
May 01, 2020 | 36.19 | 36.19 | 35.05 | 35.48 | 14,803 | -1.46(-3.95%) |
Apr 30, 2020 | 37.90 | 37.90 | 36.94 | 36.94 | 46,938 | -1.32(-3.45%) |
Apr 29, 2020 | 37.46 | 38.62 | 37.38 | 38.26 | 56,010 | +1.76(+4.81%) |
Apr 28, 2020 | 36.82 | 36.93 | 36.20 | 36.50 | 23,338 | +0.41(+1.13%) |
Apr 27, 2020 | 35.09 | 36.27 | 35.09 | 36.09 | 68,874 | +1.30(+3.73%) |
Apr 24, 2020 | 34.71 | 35.03 | 34.26 | 34.79 | 27,173 | +0.53(+1.55%) |
Apr 23, 2020 | 34.06 | 34.86 | 34.06 | 34.26 | 13,278 | +0.25(+0.75%) |
Apr 22, 2020 | 33.90 | 34.19 | 33.85 | 34.01 | 17,769 | +0.38(+1.12%) |
Apr 21, 2020 | 33.53 | 33.85 | 33.21 | 33.63 | 21,523 | -0.67(-1.96%) |
Apr 20, 2020 | 33.97 | 34.82 | 33.92 | 34.30 | 13,491 | -0.35(-1.02%) |
Apr 17, 2020 | 34.09 | 34.73 | 34.09 | 34.66 | 19,366 | +1.56(+4.71%) |
Apr 16, 2020 | 33.35 | 33.35 | 32.63 | 33.10 | 77,921 | -0.09(-0.27%) |
Apr 15, 2020 | 33.62 | 33.62 | 32.96 | 33.19 | 62,003 | -1.35(-3.92%) |
Apr 14, 2020 | 34.46 | 34.85 | 34.02 | 34.54 | 56,897 | +0.96(+2.85%) |
Apr 13, 2020 | 34.33 | 34.39 | 33.28 | 33.58 | 16,121 | -0.92(-2.66%) |
Apr 09, 2020 | 33.99 | 34.80 | 33.91 | 34.50 | 32,446 | +1.21(+3.64%) |
Apr 08, 2020 | 32.40 | 33.53 | 32.34 | 33.29 | 80,688 | +1.32(+4.14%) |
Apr 07, 2020 | 33.18 | 33.31 | 31.91 | 31.96 | 56,610 | +0.07(+0.21%) |
Apr 06, 2020 | 30.49 | 31.90 | 30.49 | 31.90 | 43,570 | +2.60(+8.86%) |
Apr 03, 2020 | 30.17 | 30.32 | 28.91 | 29.30 | 37,515 | -1.02(-3.37%) |
Apr 02, 2020 | 29.64 | 30.75 | 29.45 | 30.32 | 234,964 | +0.47(+1.58%) |
Apr 01, 2020 | 30.84 | 31.09 | 29.67 | 29.85 | 105,983 | -2.31(-7.18%) |
Mar 31, 2020 | 32.36 | 32.64 | 31.66 | 32.16 | 82,627 | -0.14(-0.43%) |
Mar 30, 2020 | 31.62 | 32.31 | 31.47 | 32.30 | 47,527 | +0.83(+2.64%) |
Mar 27, 2020 | 31.56 | 32.44 | 31.31 | 31.47 | 430,216 | -1.46(-4.44%) |
Mar 26, 2020 | 31.43 | 32.96 | 31.43 | 32.93 | 247,729 | +2.20(+7.17%) |
Mar 25, 2020 | 30.47 | 31.78 | 29.84 | 30.73 | 116,238 | +0.42(+1.37%) |
Mar 24, 2020 | 29.25 | 30.32 | 28.63 | 30.32 | 47,118 | +2.45(+8.81%) |
Mar 23, 2020 | 28.05 | 28.28 | 26.65 | 27.86 | 63,611 | -0.10(-0.35%) |
Mar 20, 2020 | 29.58 | 30.14 | 27.96 | 27.96 | 70,671 | -1.00(-3.44%) |
Mar 19, 2020 | 27.15 | 29.58 | 26.47 | 28.96 | 63,611 | +1.75(+6.43%) |
Mar 18, 2020 | 28.34 | 29.25 | 26.48 | 27.21 | 99,655 | -3.16(-10.40%) |
Mar 17, 2020 | 28.85 | 30.43 | 27.62 | 30.37 | 137,845 | +2.07(+7.32%) |
Mar 16, 2020 | 30.06 | 30.75 | 27.52 | 28.30 | 246,082 | -5.37(-15.94%) |
Mar 13, 2020 | 32.37 | 33.66 | 31.05 | 33.66 | 111,635 | +2.01(+6.36%) |
Mar 12, 2020 | 32.76 | 33.51 | 30.14 | 31.65 | 146,506 | -4.03(-11.29%) |
Mar 11, 2020 | 36.81 | 37.26 | 35.16 | 35.68 | 93,384 | -2.26(-5.97%) |
Mar 10, 2020 | 38.26 | 38.26 | 36.16 | 37.94 | 90,506 | +1.13(+3.08%) |
Mar 09, 2020 | 37.04 | 38.37 | 36.27 | 36.81 | 135,491 | -3.99(-9.79%) |
Mar 06, 2020 | 40.41 | 41.24 | 39.83 | 40.80 | 99,062 | -0.92(-2.21%) |
Mar 05, 2020 | 42.12 | 42.44 | 41.32 | 41.72 | 21,180 | -1.45(-3.37%) |
Mar 04, 2020 | 42.49 | 43.20 | 42.17 | 43.18 | 19,243 | +1.31(+3.12%) |
Mar 03, 2020 | 42.70 | 43.57 | 41.66 | 41.87 | 18,036 | -0.91(-2.13%) |
Mar 02, 2020 | 41.97 | 42.78 | 41.22 | 42.78 | 66,038 | +1.11(+2.67%) |
Feb 28, 2020 | 40.69 | 41.72 | 40.69 | 41.67 | 57,794 | -0.50(-1.18%) |
Feb 27, 2020 | 42.86 | 43.67 | 42.07 | 42.17 | 86,741 | -1.75(-3.99%) |
Feb 26, 2020 | 44.48 | 44.81 | 43.69 | 43.92 | 51,748 | -0.38(-0.86%) |
Feb 25, 2020 | 45.96 | 45.96 | 44.12 | 44.30 | 30,986 | -1.40(-3.07%) |
Feb 24, 2020 | 45.87 | 46.00 | 45.47 | 45.70 | 14,297 | -1.53(-3.24%) |
Feb 21, 2020 | 47.66 | 47.75 | 47.21 | 47.23 | 18,555 | -0.67(-1.41%) |
Feb 20, 2020 | 47.92 | 48.11 | 47.35 | 47.90 | 10,226 | -0.06(-0.13%) |
Feb 19, 2020 | 47.82 | 48.11 | 47.76 | 47.97 | 13,374 | +0.26(+0.55%) |
Feb 18, 2020 | 47.68 | 47.81 | 47.53 | 47.70 | 15,094 | -0.12(-0.25%) |
Feb 14, 2020 | 47.82 | 47.95 | 47.72 | 47.82 | 24,537 | -0.12(-0.25%) |
Feb 13, 2020 | 47.61 | 48.06 | 47.61 | 47.94 | 37,070 | +0.15(+0.31%) |
Feb 12, 2020 | 47.65 | 47.81 | 47.52 | 47.80 | 8,879 | +0.45(+0.94%) |
Feb 11, 2020 | 47.24 | 47.64 | 47.24 | 47.35 | 7,645 | +0.22(+0.48%) |
Feb 10, 2020 | 46.56 | 47.12 | 46.56 | 47.12 | 18,553 | +0.41(+0.89%) |
Feb 07, 2020 | 47.06 | 47.07 | 46.62 | 46.71 | 12,065 | -0.62(-1.31%) |
Feb 06, 2020 | 47.31 | 47.45 | 47.29 | 47.33 | 23,231 | +0.10(+0.22%) |
Feb 05, 2020 | 47.16 | 47.29 | 46.87 | 47.23 | 32,662 | +0.50(+1.06%) |
Feb 04, 2020 | 46.61 | 46.80 | 46.59 | 46.73 | 18,499 | +0.77(+1.67%) |
Feb 03, 2020 | 45.74 | 46.17 | 45.74 | 45.96 | 209,492 | +0.45(+1.00%) |
Jan 31, 2020 | 46.33 | 46.33 | 45.44 | 45.51 | 18,149 | -0.97(-2.08%) |
Jan 30, 2020 | 46.29 | 46.47 | 45.98 | 46.47 | 9,833 | -0.02(-0.04%) |
Jan 29, 2020 | 46.83 | 46.83 | 46.49 | 46.49 | 12,259 | -0.25(-0.53%) |
Jan 28, 2020 | 46.54 | 46.80 | 46.47 | 46.74 | 7,887 | +0.55(+1.20%) |
Jan 27, 2020 | 45.90 | 46.44 | 45.90 | 46.19 | 18,606 | -0.56(-1.19%) |
Jan 24, 2020 | 47.42 | 47.42 | 46.52 | 46.74 | 69,455 | -0.61(-1.28%) |
Jan 23, 2020 | 47.12 | 47.41 | 46.83 | 47.35 | 27,158 | +0.09(+0.19%) |
Jan 22, 2020 | 47.43 | 47.43 | 47.25 | 47.26 | 23,088 | +0.04(+0.08%) |
Jan 21, 2020 | 47.36 | 47.46 | 47.14 | 47.22 | 51,027 | -0.36(-0.75%) |
Jan 17, 2020 | 47.70 | 47.77 | 47.50 | 47.58 | 38,529 | -0.03(-0.06%) |
Jan 16, 2020 | 47.17 | 47.63 | 47.17 | 47.61 | 26,205 | +0.59(+1.24%) |
Jan 15, 2020 | 46.83 | 47.18 | 46.83 | 47.02 | 12,234 | +0.24(+0.51%) |
Jan 14, 2020 | 46.54 | 47.01 | 46.35 | 46.79 | 35,588 | +0.26(+0.56%) |
Jan 13, 2020 | 46.26 | 46.55 | 46.13 | 46.53 | 38,195 | +0.37(+0.80%) |
Jan 10, 2020 | 46.47 | 46.47 | 46.06 | 46.16 | 43,193 | -0.27(-0.59%) |
Jan 09, 2020 | 46.53 | 46.68 | 46.43 | 46.43 | 16,404 | +0.13(+0.27%) |
Jan 08, 2020 | 45.93 | 46.51 | 45.93 | 46.30 | 87,681 | +0.28(+0.60%) |
Jan 07, 2020 | 45.96 | 46.17 | 45.93 | 46.03 | 110,901 | -0.14(-0.30%) |
Jan 06, 2020 | 45.76 | 46.20 | 45.75 | 46.17 | 15,810 | +0.08(+0.18%) |
Jan 03, 2020 | 45.45 | 46.12 | 45.45 | 46.08 | 22,408 | +0.03(+0.08%) |
Jan 02, 2020 | 46.24 | 46.24 | 45.69 | 46.05 | 35,027 | +0.02(+0.04%) |
Dec 31, 2019 | 45.87 | 46.18 | 45.87 | 46.03 | 21,596 | +0.13(+0.28%) |
Dec 30, 2019 | 46.02 | 46.05 | 45.78 | 45.90 | 14,496 | -0.13(-0.28%) |
Dec 27, 2019 | 46.35 | 46.35 | 45.95 | 46.03 | 12,978 | -0.16(-0.35%) |
Dec 26, 2019 | 46.25 | 46.25 | 46.12 | 46.19 | 6,154 | +0.02(+0.04%) |
Dec 24, 2019 | 46.08 | 46.17 | 45.99 | 46.17 | 12,471 | +0.12(+0.26%) |
Dec 23, 2019 | 45.94 | 46.11 | 45.94 | 46.05 | 11,682 | -0.10(-0.22%) |
Dec 20, 2019 | 46.03 | 46.17 | 45.99 | 46.15 | 13,891 | +0.21(+0.45%) |
Dec 19, 2019 | 45.86 | 45.96 | 45.76 | 45.94 | 29,145 | +0.02(+0.04%) |
Dec 18, 2019 | 45.79 | 46.01 | 45.64 | 45.92 | 12,254 | +0.19(+0.42%) |
Dec 17, 2019 | 45.71 | 45.73 | 45.61 | 45.73 | 25,935 | +0.08(+0.18%) |
Dec 16, 2019 | 45.64 | 45.89 | 45.64 | 45.64 | 28,600 | +0.29(+0.64%) |
Dec 13, 2019 | 45.36 | 45.67 | 45.24 | 45.35 | 11,457 | -0.12(-0.27%) |
Dec 12, 2019 | 45.45 | 45.86 | 45.34 | 45.48 | 46,599 | +0.23(+0.50%) |
Dec 11, 2019 | 45.31 | 45.35 | 45.09 | 45.25 | 16,442 | -0.05(-0.10%) |
Dec 10, 2019 | 45.34 | 45.39 | 45.25 | 45.30 | 15,134 | -0.06(-0.13%) |
Dec 09, 2019 | 45.46 | 45.49 | 45.34 | 45.35 | 13,378 | -0.14(-0.30%) |
Dec 06, 2019 | 45.27 | 45.60 | 45.27 | 45.49 | 19,528 | +0.51(+1.13%) |
Dec 05, 2019 | 44.99 | 45.04 | 44.85 | 44.98 | 16,771 | +0.09(+0.21%) |
Dec 04, 2019 | 44.85 | 44.99 | 44.84 | 44.89 | 13,492 | +0.25(+0.57%) |
Dec 03, 2019 | 44.33 | 44.64 | 44.28 | 44.64 | 68,450 | -0.09(-0.20%) |
Dec 02, 2019 | 45.24 | 45.24 | 44.72 | 44.73 | 16,626 | -0.50(-1.12%) |
Nov 29, 2019 | 45.24 | 45.43 | 45.23 | 45.23 | 9,458 | -0.24(-0.53%) |
Nov 27, 2019 | 45.38 | 45.50 | 45.32 | 45.48 | 45,769 | +0.23(+0.51%) |
Nov 26, 2019 | 45.25 | 45.45 | 45.19 | 45.25 | 11,575 | +0.01(+0.01%) |
Nov 25, 2019 | 44.44 | 45.30 | 44.44 | 45.24 | 36,780 | +0.86(+1.94%) |
Nov 22, 2019 | 44.37 | 44.40 | 44.15 | 44.38 | 16,171 | +0.09(+0.20%) |
Nov 21, 2019 | 44.49 | 44.49 | 44.18 | 44.29 | 33,199 | -0.20(-0.44%) |
Nov 20, 2019 | 44.67 | 44.76 | 44.25 | 44.49 | 39,890 | -0.20(-0.44%) |
Nov 19, 2019 | 44.53 | 44.81 | 44.49 | 44.69 | 23,109 | +0.13(+0.30%) |
Nov 18, 2019 | 44.45 | 44.61 | 44.45 | 44.55 | 7,471 | -0.03(-0.06%) |
Nov 15, 2019 | 44.58 | 44.61 | 44.44 | 44.58 | 23,698 | +0.20(+0.44%) |
Nov 14, 2019 | 44.25 | 44.54 | 44.25 | 44.38 | 19,781 | +0.01(+0.02%) |
Nov 13, 2019 | 44.20 | 44.39 | 44.13 | 44.37 | 18,472 | -0.06(-0.13%) |
Nov 12, 2019 | 44.42 | 44.57 | 44.38 | 44.43 | 13,186 | +0.18(+0.40%) |
Nov 11, 2019 | 43.92 | 44.26 | 43.92 | 44.25 | 12,698 | +0.05(+0.11%) |
Nov 08, 2019 | 44.02 | 44.20 | 43.91 | 44.20 | 10,374 | +0.07(+0.16%) |
Nov 07, 2019 | 44.33 | 44.55 | 44.02 | 44.14 | 58,246 | +0.09(+0.20%) |
Nov 06, 2019 | 44.13 | 44.19 | 43.92 | 44.05 | 8,117 | -0.30(-0.67%) |
Nov 05, 2019 | 44.45 | 44.60 | 44.34 | 44.34 | 32,894 | -0.05(-0.11%) |
Nov 04, 2019 | 44.80 | 44.80 | 44.32 | 44.39 | 37,434 | -0.10(-0.22%) |
Nov 01, 2019 | 44.03 | 44.49 | 44.03 | 44.49 | 48,515 | +0.54(+1.23%) |
Oct 31, 2019 | 44.25 | 44.25 | 43.65 | 43.95 | 14,496 | -0.27(-0.60%) |
Oct 30, 2019 | 44.13 | 44.23 | 43.90 | 44.21 | 16,661 | +0.14(+0.31%) |
Oct 29, 2019 | 43.77 | 44.16 | 43.77 | 44.08 | 9,476 | +0.16(+0.36%) |
Oct 28, 2019 | 43.94 | 44.05 | 43.85 | 43.92 | 23,187 | +0.32(+0.74%) |
Oct 25, 2019 | 43.36 | 43.71 | 43.36 | 43.59 | 8,746 | +0.19(+0.43%) |
Oct 24, 2019 | 43.61 | 43.61 | 43.26 | 43.41 | 36,147 | +0.01(+0.02%) |
Oct 23, 2019 | 43.36 | 43.49 | 43.29 | 43.40 | 41,188 | +0.00(+0.00%) |
Oct 22, 2019 | 43.62 | 43.63 | 43.40 | 43.40 | 80,852 | -0.30(-0.70%) |
Oct 21, 2019 | 43.58 | 43.83 | 43.58 | 43.70 | 47,606 | +0.36(+0.84%) |
Oct 18, 2019 | 43.24 | 43.45 | 42.97 | 43.34 | 37,530 | -0.10(-0.23%) |
Oct 17, 2019 | 43.02 | 43.49 | 43.02 | 43.44 | 35,993 | +0.57(+1.33%) |
Oct 16, 2019 | 42.93 | 43.05 | 42.81 | 42.87 | 34,080 | -0.04(-0.10%) |
Oct 15, 2019 | 42.54 | 43.02 | 42.54 | 42.91 | 37,986 | +0.44(+1.03%) |
Oct 14, 2019 | 42.54 | 42.59 | 42.41 | 42.47 | 77,316 | -0.18(-0.41%) |
Oct 11, 2019 | 42.55 | 43.10 | 42.55 | 42.65 | 57,974 | +0.56(+1.33%) |
Oct 10, 2019 | 42.01 | 42.33 | 42.01 | 42.09 | 22,452 | +0.06(+0.14%) |
Oct 09, 2019 | 42.18 | 42.20 | 42.00 | 42.03 | 24,535 | +0.14(+0.33%) |
Oct 08, 2019 | 42.39 | 42.39 | 41.89 | 41.89 | 146,553 | -0.87(-2.04%) |
Oct 07, 2019 | 42.44 | 42.96 | 42.44 | 42.77 | 38,527 | +0.06(+0.13%) |
Oct 04, 2019 | 42.37 | 42.71 | 42.16 | 42.71 | 40,276 | +0.47(+1.12%) |
Oct 03, 2019 | 41.90 | 42.29 | 41.41 | 42.24 | 32,908 | +0.30(+0.73%) |
Oct 02, 2019 | 42.08 | 42.17 | 41.65 | 41.93 | 29,652 | -0.45(-1.07%) |
Oct 01, 2019 | 43.36 | 43.57 | 42.27 | 42.39 | 21,658 | -0.75(-1.73%) |
Sep 30, 2019 | 43.14 | 43.37 | 42.95 | 43.13 | 10,359 | +0.11(+0.25%) |
Sep 27, 2019 | 43.69 | 43.69 | 42.85 | 43.02 | 22,375 | -0.56(-1.29%) |
Sep 26, 2019 | 43.99 | 43.99 | 43.42 | 43.59 | 17,903 | -0.42(-0.97%) |
Sep 25, 2019 | 43.56 | 44.08 | 43.46 | 44.01 | 33,074 | +0.38(+0.87%) |
Sep 24, 2019 | 44.48 | 44.52 | 43.55 | 43.63 | 23,755 | -0.78(-1.76%) |
Sep 23, 2019 | 44.46 | 44.56 | 44.29 | 44.41 | 31,167 | -0.21(-0.46%) |
Sep 20, 2019 | 44.75 | 44.80 | 44.28 | 44.62 | 18,629 | +0.05(+0.11%) |
Sep 19, 2019 | 44.90 | 45.18 | 44.56 | 44.57 | 46,877 | -0.26(-0.57%) |
Sep 18, 2019 | 45.10 | 45.11 | 44.41 | 44.82 | 23,840 | -0.39(-0.87%) |
Sep 17, 2019 | 45.12 | 45.25 | 44.94 | 45.22 | 20,267 | -0.09(-0.20%) |
Sep 16, 2019 | 45.01 | 45.43 | 45.01 | 45.30 | 24,124 | +0.29(+0.65%) |
Sep 13, 2019 | 45.19 | 45.34 | 45.01 | 45.01 | 14,252 | +0.02(+0.04%) |
Sep 12, 2019 | 44.97 | 45.13 | 44.67 | 44.99 | 46,533 | +0.13(+0.28%) |
Sep 11, 2019 | 44.00 | 44.90 | 44.00 | 44.86 | 18,863 | +0.90(+2.06%) |
Sep 10, 2019 | 43.76 | 44.07 | 43.37 | 43.96 | 30,688 | +0.18(+0.40%) |
Sep 09, 2019 | 43.84 | 43.99 | 43.51 | 43.78 | 89,997 | +0.04(+0.09%) |
Sep 06, 2019 | 44.15 | 44.18 | 43.72 | 43.74 | 40,923 | -0.26(-0.58%) |
Sep 05, 2019 | 43.88 | 44.30 | 43.78 | 44.00 | 62,768 | +0.48(+1.11%) |
Sep 04, 2019 | 43.55 | 43.72 | 43.34 | 43.52 | 41,275 | +0.20(+0.45%) |
Sep 03, 2019 | 43.77 | 43.77 | 43.17 | 43.32 | 65,430 | -0.72(-1.63%) |
Aug 30, 2019 | 44.30 | 44.30 | 43.93 | 44.04 | 8,347 | -0.15(-0.33%) |
Aug 29, 2019 | 43.96 | 44.25 | 43.89 | 44.18 | 73,080 | +0.67(+1.54%) |
Aug 28, 2019 | 42.93 | 43.66 | 42.83 | 43.52 | 18,790 | +0.38(+0.89%) |
Aug 27, 2019 | 43.83 | 43.93 | 43.05 | 43.13 | 60,712 | -0.43(-0.99%) |
Aug 26, 2019 | 43.47 | 43.60 | 43.24 | 43.57 | 30,577 | +0.44(+1.02%) |
Aug 23, 2019 | 44.01 | 44.42 | 43.12 | 43.12 | 54,564 | -1.35(-3.05%) |
Aug 22, 2019 | 44.64 | 44.64 | 44.10 | 44.48 | 19,124 | -0.03(-0.07%) |
Aug 21, 2019 | 44.54 | 44.58 | 44.29 | 44.51 | 14,204 | +0.39(+0.89%) |
Aug 20, 2019 | 44.39 | 44.39 | 44.10 | 44.12 | 11,404 | -0.28(-0.64%) |
Aug 19, 2019 | 44.37 | 44.62 | 44.34 | 44.40 | 39,731 | +0.40(+0.92%) |
Aug 16, 2019 | 43.40 | 44.08 | 43.40 | 44.00 | 18,018 | +0.81(+1.88%) |
Aug 15, 2019 | 43.25 | 43.38 | 42.99 | 43.19 | 19,031 | -0.01(-0.01%) |
Aug 14, 2019 | 43.75 | 43.75 | 43.06 | 43.19 | 31,397 | -1.18(-2.66%) |
Aug 13, 2019 | 43.64 | 44.62 | 43.61 | 44.37 | 33,053 | +0.51(+1.16%) |
Aug 12, 2019 | 43.86 | 44.02 | 43.73 | 43.86 | 18,986 | -0.47(-1.06%) |
Aug 09, 2019 | 44.49 | 44.52 | 44.13 | 44.33 | 17,509 | -0.55(-1.23%) |
Aug 08, 2019 | 44.10 | 44.90 | 44.10 | 44.88 | 90,044 | +0.92(+2.10%) |
Aug 07, 2019 | 43.45 | 44.01 | 43.20 | 43.96 | 53,970 | +0.00(+0.00%) |
Aug 06, 2019 | 44.06 | 44.09 | 43.49 | 43.96 | 22,050 | +0.36(+0.83%) |
Aug 05, 2019 | 44.11 | 44.11 | 43.10 | 43.60 | 25,149 | -1.41(-3.14%) |
Aug 02, 2019 | 45.34 | 45.34 | 44.66 | 45.01 | 20,970 | -0.45(-0.99%) |
Aug 01, 2019 | 46.00 | 46.45 | 45.35 | 45.46 | 29,480 | -0.60(-1.30%) |
Jul 31, 2019 | 46.39 | 46.71 | 45.66 | 46.06 | 34,294 | -0.22(-0.47%) |
Jul 30, 2019 | 45.51 | 46.28 | 45.51 | 46.28 | 30,022 | +0.35(+0.77%) |
Jul 29, 2019 | 45.90 | 45.94 | 45.78 | 45.92 | 22,109 | -0.29(-0.64%) |
Jul 26, 2019 | 45.98 | 46.29 | 45.94 | 46.22 | 21,479 | +0.62(+1.36%) |
Jul 25, 2019 | 45.84 | 45.95 | 45.60 | 45.60 | 21,215 | -0.55(-1.19%) |
Jul 24, 2019 | 45.36 | 46.17 | 45.36 | 46.15 | 35,071 | +0.65(+1.42%) |
Jul 23, 2019 | 45.32 | 45.50 | 45.09 | 45.50 | 22,683 | +0.22(+0.48%) |
Jul 22, 2019 | 45.28 | 45.56 | 45.25 | 45.28 | 23,524 | -0.03(-0.06%) |
Jul 19, 2019 | 45.58 | 45.78 | 45.31 | 45.31 | 35,528 | -0.30(-0.67%) |
Jul 18, 2019 | 45.39 | 45.68 | 45.35 | 45.62 | 30,832 | +0.12(+0.26%) |
Jul 17, 2019 | 45.70 | 45.73 | 45.42 | 45.50 | 87,770 | -0.24(-0.52%) |
Jul 16, 2019 | 45.76 | 45.97 | 45.74 | 45.74 | 73,268 | -0.17(-0.36%) |
Jul 15, 2019 | 46.08 | 46.08 | 45.78 | 45.90 | 33,802 | -0.14(-0.30%) |
Jul 12, 2019 | 45.72 | 46.09 | 45.72 | 46.04 | 13,946 | +0.28(+0.62%) |
Jul 11, 2019 | 46.00 | 46.00 | 45.59 | 45.76 | 23,593 | -0.23(-0.49%) |
Jul 10, 2019 | 46.03 | 46.22 | 45.75 | 45.98 | 22,944 | +0.21(+0.45%) |
Jul 09, 2019 | 45.52 | 45.84 | 45.52 | 45.78 | 23,001 | +0.02(+0.04%) |
Jul 08, 2019 | 45.78 | 46.08 | 45.68 | 45.76 | 30,880 | -0.45(-0.98%) |
Jul 05, 2019 | 45.79 | 46.21 | 45.68 | 46.21 | 14,761 | +0.19(+0.41%) |
Jul 03, 2019 | 45.91 | 46.05 | 45.87 | 46.02 | 17,102 | +0.28(+0.60%) |
Jul 02, 2019 | 45.89 | 45.89 | 45.50 | 45.75 | 82,754 | -0.16(-0.34%) |