Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.95 | 26.95 | 26.26 | 26.68 | 1,141,247 | -0.30(-1.10%) |
Jul 30, 2020 | 26.62 | 27.30 | 26.53 | 26.98 | 1,753,838 | -0.05(-0.18%) |
Jul 29, 2020 | 26.72 | 27.14 | 26.45 | 27.03 | 1,026,480 | +0.28(+1.05%) |
Jul 28, 2020 | 27.07 | 27.28 | 26.74 | 26.75 | 1,050,629 | -0.35(-1.31%) |
Jul 27, 2020 | 27.39 | 27.39 | 26.86 | 27.10 | 1,179,079 | -0.43(-1.56%) |
Jul 24, 2020 | 27.89 | 27.89 | 27.34 | 27.53 | 1,462,276 | -0.33(-1.18%) |
Jul 23, 2020 | 27.21 | 28.08 | 27.18 | 27.86 | 3,007,291 | +0.66(+2.42%) |
Jul 22, 2020 | 26.12 | 27.23 | 26.04 | 27.20 | 1,788,586 | +0.92(+3.51%) |
Jul 21, 2020 | 26.34 | 26.80 | 26.15 | 26.28 | 1,420,235 | +0.02(+0.06%) |
Jul 20, 2020 | 26.67 | 26.78 | 26.10 | 26.26 | 1,404,775 | -0.45(-1.70%) |
Jul 17, 2020 | 26.76 | 26.93 | 26.62 | 26.71 | 1,862,137 | -0.16(-0.61%) |
Jul 16, 2020 | 26.39 | 26.96 | 26.34 | 26.88 | 1,628,837 | +0.35(+1.34%) |
Jul 15, 2020 | 26.49 | 26.76 | 26.34 | 26.53 | 2,824,181 | +0.41(+1.58%) |
Jul 14, 2020 | 25.16 | 26.12 | 25.00 | 26.11 | 2,827,747 | +0.95(+3.77%) |
Jul 13, 2020 | 25.39 | 25.77 | 25.01 | 25.16 | 2,273,500 | -0.07(-0.29%) |
Jul 10, 2020 | 24.40 | 25.27 | 24.29 | 25.24 | 2,498,494 | +0.80(+3.27%) |
Jul 09, 2020 | 25.01 | 25.10 | 24.15 | 24.44 | 3,176,602 | -0.68(-2.69%) |
Jul 08, 2020 | 24.69 | 25.15 | 24.62 | 25.12 | 1,952,882 | +0.47(+1.91%) |
Jul 07, 2020 | 25.03 | 25.13 | 24.62 | 24.65 | 3,274,842 | -0.58(-2.29%) |
Jul 06, 2020 | 25.48 | 25.55 | 25.07 | 25.22 | 3,163,236 | +0.35(+1.39%) |
Jul 02, 2020 | 25.43 | 25.45 | 24.79 | 24.88 | 2,535,121 | -0.06(-0.23%) |
Jul 01, 2020 | 25.35 | 25.59 | 24.88 | 24.93 | 2,366,900 | -0.35(-1.37%) |
Jun 30, 2020 | 25.15 | 25.47 | 24.94 | 25.28 | 3,323,294 | +0.11(+0.43%) |
Jun 29, 2020 | 25.16 | 25.24 | 24.86 | 25.17 | 4,428,842 | +0.31(+1.23%) |
Jun 26, 2020 | 24.93 | 25.36 | 24.84 | 24.87 | 4,807,670 | -0.45(-1.76%) |
Jun 25, 2020 | 24.85 | 25.43 | 24.64 | 25.31 | 2,397,534 | +0.27(+1.09%) |
Jun 24, 2020 | 25.89 | 25.89 | 24.86 | 25.04 | 2,957,497 | -1.10(-4.23%) |
Jun 23, 2020 | 26.29 | 26.42 | 26.07 | 26.15 | 1,917,261 | +0.22(+0.86%) |
Jun 22, 2020 | 25.87 | 26.04 | 25.43 | 25.92 | 3,796,553 | -0.09(-0.35%) |
Jun 19, 2020 | 27.00 | 27.00 | 26.01 | 26.01 | 7,489,176 | -0.49(-1.84%) |
Jun 18, 2020 | 26.29 | 27.00 | 26.01 | 26.50 | 2,904,463 | -0.15(-0.56%) |
Jun 17, 2020 | 27.08 | 27.08 | 26.52 | 26.65 | 3,273,521 | -0.24(-0.89%) |
Jun 16, 2020 | 27.33 | 27.42 | 26.48 | 26.89 | 4,903,777 | +0.69(+2.64%) |
Jun 15, 2020 | 25.18 | 26.38 | 24.90 | 26.20 | 2,930,688 | +0.19(+0.73%) |
Jun 12, 2020 | 26.70 | 26.73 | 25.30 | 26.01 | 4,779,909 | +0.36(+1.40%) |
Jun 11, 2020 | 26.41 | 26.86 | 25.63 | 25.65 | 5,062,186 | -2.09(-7.53%) |
Jun 10, 2020 | 28.51 | 28.52 | 27.40 | 27.74 | 8,520,533 | -0.89(-3.11%) |
Jun 09, 2020 | 28.66 | 28.94 | 28.18 | 28.63 | 4,312,674 | -0.51(-1.74%) |
Jun 08, 2020 | 28.63 | 29.15 | 28.16 | 29.13 | 4,777,591 | +1.04(+3.72%) |
Jun 05, 2020 | 29.03 | 29.35 | 27.97 | 28.09 | 4,914,835 | +0.10(+0.35%) |
Jun 04, 2020 | 27.14 | 28.20 | 26.97 | 27.99 | 3,675,847 | +0.75(+2.76%) |
Jun 03, 2020 | 27.86 | 28.06 | 27.10 | 27.24 | 3,830,918 | -0.28(-1.01%) |
Jun 02, 2020 | 26.87 | 27.64 | 26.41 | 27.52 | 4,885,554 | +0.91(+3.44%) |
Jun 01, 2020 | 25.96 | 26.76 | 25.81 | 26.60 | 7,439,198 | +0.57(+2.19%) |
May 29, 2020 | 24.86 | 26.11 | 24.68 | 26.03 | 11,129,673 | +1.34(+5.42%) |
May 28, 2020 | 24.89 | 25.84 | 24.50 | 24.69 | 11,833,568 | -1.82(-6.86%) |
May 27, 2020 | 25.87 | 26.59 | 25.35 | 26.51 | 10,531,813 | +2.27(+9.36%) |
May 26, 2020 | 23.36 | 24.51 | 23.25 | 24.24 | 5,889,952 | +1.84(+8.23%) |
May 22, 2020 | 22.51 | 22.74 | 22.25 | 22.40 | 3,219,490 | -0.24(-1.08%) |
May 21, 2020 | 22.64 | 22.88 | 22.34 | 22.64 | 3,878,008 | +0.03(+0.14%) |
May 20, 2020 | 22.32 | 22.87 | 22.19 | 22.61 | 4,683,616 | +0.52(+2.36%) |
May 19, 2020 | 22.23 | 22.49 | 21.85 | 22.09 | 3,704,324 | -0.25(-1.13%) |
May 18, 2020 | 21.19 | 22.47 | 21.19 | 22.34 | 3,981,915 | +1.93(+9.48%) |
May 15, 2020 | 20.28 | 20.56 | 20.03 | 20.41 | 1,896,081 | -0.14(-0.68%) |
May 14, 2020 | 19.53 | 20.55 | 19.24 | 20.55 | 3,167,903 | +0.72(+3.62%) |
May 13, 2020 | 20.47 | 20.63 | 19.57 | 19.83 | 3,443,175 | -0.76(-3.69%) |
May 12, 2020 | 20.69 | 21.04 | 20.55 | 20.59 | 4,177,311 | -0.10(-0.47%) |
May 11, 2020 | 20.89 | 20.93 | 20.02 | 20.69 | 3,866,051 | -0.40(-1.90%) |
May 08, 2020 | 20.78 | 21.19 | 20.69 | 21.09 | 3,265,813 | +0.63(+3.07%) |
May 07, 2020 | 20.15 | 20.71 | 20.13 | 20.46 | 3,801,244 | +0.54(+2.70%) |
May 06, 2020 | 20.85 | 20.85 | 19.89 | 19.92 | 3,341,188 | -0.52(-2.56%) |
May 05, 2020 | 21.07 | 21.44 | 20.39 | 20.44 | 4,548,768 | -0.43(-2.07%) |
May 04, 2020 | 20.97 | 21.05 | 20.32 | 20.87 | 2,372,221 | -0.35(-1.65%) |
May 01, 2020 | 21.69 | 21.69 | 20.97 | 21.22 | 2,840,200 | -0.85(-3.85%) |
Apr 30, 2020 | 22.91 | 22.91 | 22.07 | 22.07 | 2,938,884 | -1.26(-5.42%) |
Apr 29, 2020 | 23.20 | 23.53 | 23.08 | 23.34 | 2,889,430 | +0.82(+3.62%) |
Apr 28, 2020 | 22.46 | 23.08 | 22.10 | 22.52 | 3,076,507 | +0.61(+2.79%) |
Apr 27, 2020 | 21.48 | 22.07 | 21.48 | 21.91 | 2,512,880 | +0.49(+2.29%) |
Apr 24, 2020 | 21.35 | 21.73 | 21.01 | 21.42 | 3,346,818 | +0.33(+1.55%) |
Apr 23, 2020 | 20.84 | 21.72 | 19.94 | 21.09 | 5,486,997 | +0.39(+1.89%) |
Apr 22, 2020 | 20.78 | 21.12 | 20.29 | 20.70 | 4,192,033 | +0.42(+2.05%) |
Apr 21, 2020 | 20.23 | 21.02 | 20.07 | 20.29 | 4,779,612 | -0.50(-2.40%) |
Apr 20, 2020 | 21.70 | 21.75 | 20.58 | 20.78 | 4,662,710 | -1.62(-7.25%) |
Apr 17, 2020 | 22.09 | 22.73 | 21.68 | 22.41 | 6,986,162 | +1.18(+5.57%) |
Apr 16, 2020 | 21.46 | 21.66 | 20.91 | 21.22 | 4,068,050 | -0.21(-0.99%) |
Apr 15, 2020 | 21.93 | 22.28 | 21.36 | 21.44 | 4,980,485 | -1.41(-6.18%) |
Apr 14, 2020 | 22.68 | 23.30 | 22.57 | 22.85 | 4,031,688 | +0.69(+3.13%) |
Apr 13, 2020 | 23.40 | 23.53 | 21.97 | 22.15 | 3,241,302 | -1.40(-5.92%) |
Apr 09, 2020 | 22.63 | 24.69 | 22.63 | 23.55 | 4,871,943 | +1.26(+5.68%) |
Apr 08, 2020 | 21.85 | 22.50 | 21.62 | 22.28 | 3,355,317 | +1.32(+6.31%) |
Apr 07, 2020 | 20.90 | 22.24 | 20.63 | 20.96 | 4,622,651 | +1.12(+5.63%) |
Apr 06, 2020 | 19.73 | 20.38 | 19.14 | 19.85 | 4,885,731 | +0.87(+4.60%) |
Apr 03, 2020 | 19.38 | 19.88 | 18.87 | 18.97 | 5,331,013 | -0.63(-3.21%) |
Apr 02, 2020 | 20.37 | 20.99 | 19.34 | 19.60 | 5,357,703 | -0.86(-4.19%) |
Apr 01, 2020 | 19.45 | 20.60 | 19.05 | 20.46 | 3,590,407 | +0.16(+0.76%) |
Mar 31, 2020 | 21.26 | 21.39 | 19.81 | 20.30 | 5,360,228 | -1.24(-5.76%) |
Mar 30, 2020 | 21.44 | 21.71 | 20.32 | 21.54 | 2,669,281 | +0.04(+0.19%) |
Mar 27, 2020 | 21.75 | 22.51 | 21.22 | 21.50 | 3,354,171 | -1.10(-4.87%) |
Mar 26, 2020 | 21.22 | 22.84 | 21.05 | 22.60 | 4,186,997 | +1.56(+7.41%) |
Mar 25, 2020 | 20.07 | 22.24 | 19.58 | 21.04 | 5,631,243 | +1.20(+6.04%) |
Mar 24, 2020 | 18.16 | 20.39 | 18.16 | 19.85 | 4,512,668 | +2.42(+13.86%) |
Mar 23, 2020 | 17.76 | 18.25 | 16.40 | 17.43 | 5,168,326 | -0.66(-3.65%) |
Mar 20, 2020 | 19.39 | 19.84 | 17.80 | 18.09 | 5,129,664 | -1.25(-6.46%) |
Mar 19, 2020 | 17.32 | 20.79 | 15.50 | 19.34 | 5,331,571 | +1.93(+11.06%) |
Mar 18, 2020 | 20.51 | 20.55 | 16.44 | 17.41 | 7,521,402 | -4.37(-20.08%) |
Mar 17, 2020 | 23.43 | 23.73 | 20.42 | 21.79 | 6,401,132 | -1.30(-5.62%) |
Mar 16, 2020 | 25.12 | 25.79 | 22.73 | 23.08 | 5,413,156 | -4.52(-16.38%) |
Mar 13, 2020 | 29.63 | 29.65 | 26.21 | 27.61 | 4,601,443 | -0.72(-2.54%) |
Mar 12, 2020 | 28.49 | 30.36 | 26.05 | 28.32 | 4,299,154 | -1.96(-6.46%) |
Mar 11, 2020 | 30.90 | 31.27 | 29.71 | 30.28 | 3,027,175 | -1.30(-4.12%) |
Mar 10, 2020 | 32.14 | 32.18 | 30.46 | 31.58 | 3,404,200 | +0.02(+0.08%) |
Mar 09, 2020 | 32.91 | 34.15 | 31.09 | 31.56 | 3,380,747 | -3.30(-9.46%) |
Mar 06, 2020 | 33.68 | 34.93 | 33.58 | 34.85 | 3,663,830 | +0.35(+1.01%) |
Mar 05, 2020 | 34.11 | 35.17 | 33.99 | 34.51 | 4,409,324 | -0.27(-0.79%) |
Mar 04, 2020 | 33.41 | 34.90 | 33.20 | 34.78 | 3,413,579 | +2.00(+6.09%) |
Mar 03, 2020 | 33.01 | 33.46 | 32.51 | 32.79 | 3,334,667 | -0.19(-0.59%) |
Mar 02, 2020 | 31.44 | 33.00 | 31.44 | 32.98 | 3,584,505 | +1.66(+5.29%) |
Feb 28, 2020 | 31.68 | 31.76 | 30.58 | 31.32 | 4,578,551 | -0.98(-3.03%) |
Feb 27, 2020 | 33.04 | 33.19 | 32.28 | 32.30 | 3,536,563 | -1.03(-3.08%) |
Feb 26, 2020 | 34.26 | 34.72 | 33.26 | 33.33 | 3,794,073 | -0.81(-2.37%) |
Feb 25, 2020 | 35.15 | 35.28 | 34.09 | 34.13 | 3,474,464 | -1.02(-2.90%) |
Feb 24, 2020 | 35.15 | 35.43 | 34.86 | 35.15 | 3,598,857 | -0.32(-0.91%) |
Feb 21, 2020 | 35.52 | 35.75 | 35.40 | 35.48 | 2,878,547 | -0.10(-0.27%) |
Feb 20, 2020 | 35.55 | 35.69 | 35.36 | 35.57 | 3,184,880 | +0.06(+0.18%) |
Feb 19, 2020 | 35.99 | 36.07 | 35.38 | 35.51 | 3,830,629 | -0.44(-1.21%) |
Feb 18, 2020 | 36.45 | 37.00 | 35.90 | 35.95 | 4,096,925 | -0.48(-1.33%) |
Feb 14, 2020 | 36.87 | 36.96 | 35.27 | 36.43 | 5,919,571 | -0.10(-0.27%) |
Feb 13, 2020 | 35.95 | 36.76 | 35.82 | 36.53 | 6,242,054 | +0.36(+1.01%) |
Feb 12, 2020 | 36.91 | 37.17 | 36.05 | 36.16 | 4,513,967 | -0.69(-1.89%) |
Feb 11, 2020 | 36.73 | 37.02 | 36.63 | 36.86 | 4,485,393 | +0.22(+0.60%) |
Feb 10, 2020 | 37.15 | 37.36 | 36.56 | 36.64 | 5,059,051 | -0.52(-1.39%) |
Feb 07, 2020 | 38.22 | 38.22 | 36.77 | 37.16 | 10,038,906 | -2.47(-6.24%) |
Feb 06, 2020 | 39.64 | 39.82 | 39.29 | 39.63 | 1,859,932 | +0.01(+0.02%) |
Feb 05, 2020 | 39.44 | 39.79 | 39.36 | 39.62 | 1,275,998 | +0.40(+1.01%) |
Feb 04, 2020 | 39.62 | 39.73 | 39.20 | 39.23 | 2,316,594 | -0.19(-0.47%) |
Feb 03, 2020 | 39.54 | 39.82 | 39.38 | 39.41 | 1,166,123 | +0.02(+0.04%) |
Jan 31, 2020 | 39.74 | 39.79 | 39.05 | 39.40 | 1,802,587 | -0.37(-0.93%) |
Jan 30, 2020 | 39.56 | 39.77 | 39.42 | 39.77 | 1,343,643 | +0.17(+0.43%) |
Jan 29, 2020 | 39.48 | 39.74 | 39.31 | 39.60 | 1,702,557 | +0.28(+0.72%) |
Jan 28, 2020 | 39.36 | 39.78 | 39.30 | 39.31 | 1,380,894 | +0.04(+0.10%) |
Jan 27, 2020 | 38.86 | 39.31 | 38.68 | 39.27 | 1,046,192 | +0.24(+0.62%) |
Jan 24, 2020 | 38.85 | 39.10 | 38.76 | 39.03 | 1,183,988 | +0.22(+0.56%) |
Jan 23, 2020 | 38.44 | 38.86 | 38.15 | 38.81 | 1,065,046 | +0.28(+0.73%) |
Jan 22, 2020 | 38.26 | 38.56 | 38.22 | 38.53 | 1,105,437 | +0.42(+1.10%) |
Jan 21, 2020 | 38.26 | 38.54 | 38.11 | 38.11 | 1,621,950 | -0.12(-0.32%) |
Jan 17, 2020 | 37.88 | 38.34 | 37.88 | 38.23 | 1,870,647 | +0.44(+1.18%) |
Jan 16, 2020 | 37.96 | 38.10 | 37.73 | 37.79 | 956,858 | -0.04(-0.11%) |
Jan 15, 2020 | 37.58 | 38.04 | 37.46 | 37.83 | 1,623,825 | +0.37(+0.99%) |
Jan 14, 2020 | 37.48 | 37.58 | 37.31 | 37.46 | 1,771,685 | +0.02(+0.06%) |
Jan 13, 2020 | 37.09 | 37.55 | 37.03 | 37.43 | 1,801,595 | +0.44(+1.20%) |
Jan 10, 2020 | 37.12 | 37.45 | 36.86 | 36.99 | 1,240,292 | -0.13(-0.35%) |
Jan 09, 2020 | 36.96 | 37.23 | 36.85 | 37.12 | 1,719,390 | +0.24(+0.66%) |
Jan 08, 2020 | 36.77 | 37.02 | 36.72 | 36.87 | 1,332,259 | +0.10(+0.26%) |
Jan 07, 2020 | 37.12 | 37.12 | 36.74 | 36.78 | 993,105 | -0.29(-0.78%) |
Jan 06, 2020 | 36.42 | 37.08 | 36.37 | 37.07 | 1,918,589 | +0.57(+1.57%) |
Jan 03, 2020 | 36.07 | 36.54 | 36.04 | 36.49 | 1,495,453 | +0.15(+0.42%) |
Jan 02, 2020 | 36.74 | 36.82 | 36.06 | 36.34 | 1,226,035 | -0.31(-0.84%) |
Dec 31, 2019 | 36.36 | 36.65 | 36.30 | 36.65 | 1,306,000 | +0.19(+0.51%) |
Dec 30, 2019 | 36.49 | 36.56 | 36.28 | 36.46 | 1,114,830 | +0.02(+0.07%) |
Dec 27, 2019 | 36.22 | 36.53 | 36.11 | 36.44 | 891,208 | +0.19(+0.54%) |
Dec 26, 2019 | 36.17 | 36.32 | 36.11 | 36.24 | 775,654 | +0.02(+0.07%) |
Dec 24, 2019 | 36.45 | 36.46 | 36.14 | 36.22 | 383,113 | -0.22(-0.60%) |
Dec 23, 2019 | 36.76 | 36.87 | 36.37 | 36.44 | 961,082 | -0.26(-0.70%) |
Dec 20, 2019 | 36.90 | 37.11 | 36.60 | 36.70 | 2,291,379 | -0.10(-0.26%) |
Dec 19, 2019 | 37.40 | 37.44 | 36.42 | 36.79 | 2,315,958 | -0.69(-1.83%) |
Dec 18, 2019 | 37.99 | 37.99 | 37.38 | 37.48 | 1,276,638 | -0.54(-1.42%) |
Dec 17, 2019 | 37.88 | 38.72 | 37.87 | 38.02 | 1,714,740 | +0.30(+0.79%) |
Dec 16, 2019 | 37.80 | 38.01 | 37.66 | 37.72 | 1,701,074 | -0.04(-0.11%) |
Dec 13, 2019 | 37.84 | 38.06 | 37.66 | 37.76 | 1,299,770 | -0.17(-0.44%) |
Dec 12, 2019 | 37.96 | 38.21 | 37.84 | 37.93 | 1,355,955 | -0.02(-0.04%) |
Dec 11, 2019 | 38.01 | 38.14 | 37.91 | 37.95 | 1,209,376 | -0.11(-0.30%) |
Dec 10, 2019 | 37.96 | 38.27 | 37.94 | 38.06 | 1,180,345 | +0.01(+0.02%) |
Dec 09, 2019 | 37.82 | 38.08 | 37.61 | 38.05 | 1,639,757 | +0.23(+0.62%) |
Dec 06, 2019 | 38.03 | 38.10 | 37.82 | 37.82 | 1,321,454 | -0.05(-0.13%) |
Dec 05, 2019 | 37.47 | 37.92 | 37.45 | 37.87 | 2,137,509 | +0.39(+1.05%) |
Dec 04, 2019 | 37.24 | 37.81 | 37.24 | 37.47 | 1,482,042 | +0.00(+0.00%) |
Dec 03, 2019 | 37.48 | 37.69 | 37.24 | 37.47 | 1,377,436 | -0.35(-0.93%) |
Dec 02, 2019 | 38.20 | 38.28 | 37.74 | 37.83 | 1,831,912 | -0.39(-1.03%) |
Nov 29, 2019 | 38.31 | 38.51 | 38.19 | 38.22 | 910,088 | -0.10(-0.25%) |
Nov 27, 2019 | 38.74 | 38.76 | 38.31 | 38.32 | 1,743,911 | -0.35(-0.91%) |
Nov 26, 2019 | 38.42 | 38.71 | 38.32 | 38.67 | 4,632,809 | +0.37(+0.96%) |
Nov 25, 2019 | 38.20 | 38.51 | 38.20 | 38.30 | 1,508,808 | +0.05(+0.13%) |
Nov 22, 2019 | 38.32 | 38.43 | 38.16 | 38.25 | 1,170,666 | -0.05(-0.13%) |
Nov 21, 2019 | 38.40 | 38.45 | 38.16 | 38.30 | 1,546,636 | -0.04(-0.10%) |
Nov 20, 2019 | 38.28 | 38.69 | 38.12 | 38.34 | 2,347,090 | -0.25(-0.64%) |
Nov 19, 2019 | 38.24 | 38.84 | 38.18 | 38.59 | 3,587,963 | +0.39(+1.03%) |
Nov 18, 2019 | 38.21 | 38.38 | 38.13 | 38.20 | 1,218,205 | -0.14(-0.38%) |
Nov 15, 2019 | 38.33 | 38.48 | 38.27 | 38.34 | 1,722,850 | +0.10(+0.27%) |
Nov 14, 2019 | 37.90 | 38.32 | 37.86 | 38.24 | 1,970,770 | +0.34(+0.91%) |
Nov 13, 2019 | 37.59 | 38.00 | 37.57 | 37.89 | 1,670,907 | +0.26(+0.70%) |
Nov 12, 2019 | 37.63 | 37.80 | 37.39 | 37.63 | 1,356,837 | +0.00(+0.00%) |
Nov 11, 2019 | 37.55 | 37.83 | 37.40 | 37.63 | 1,827,353 | -0.09(-0.23%) |
Nov 08, 2019 | 37.57 | 37.80 | 37.31 | 37.72 | 1,290,549 | +0.16(+0.43%) |
Nov 07, 2019 | 37.72 | 37.83 | 37.16 | 37.55 | 4,395,345 | -0.07(-0.19%) |
Nov 06, 2019 | 37.23 | 37.67 | 37.19 | 37.63 | 1,689,913 | +0.49(+1.32%) |
Nov 05, 2019 | 37.03 | 37.24 | 36.91 | 37.14 | 1,581,272 | +0.10(+0.28%) |
Nov 04, 2019 | 37.37 | 37.46 | 36.90 | 37.03 | 1,137,982 | -0.22(-0.58%) |
Nov 01, 2019 | 37.04 | 37.51 | 37.04 | 37.25 | 1,911,273 | +0.47(+1.27%) |
Oct 31, 2019 | 36.74 | 36.97 | 36.44 | 36.78 | 2,385,447 | +0.05(+0.13%) |
Oct 30, 2019 | 36.25 | 36.95 | 35.72 | 36.74 | 3,533,701 | +0.48(+1.33%) |
Oct 29, 2019 | 36.02 | 36.42 | 35.98 | 36.25 | 2,902,370 | +0.22(+0.60%) |
Oct 28, 2019 | 36.62 | 36.65 | 36.03 | 36.04 | 1,473,014 | -0.50(-1.36%) |
Oct 25, 2019 | 36.85 | 36.97 | 36.44 | 36.54 | 1,016,139 | -0.37(-1.00%) |
Oct 24, 2019 | 36.91 | 37.40 | 36.89 | 36.90 | 1,662,071 | +0.11(+0.31%) |
Oct 23, 2019 | 36.32 | 36.85 | 36.29 | 36.79 | 1,428,957 | +0.35(+0.97%) |
Oct 22, 2019 | 36.62 | 36.63 | 36.29 | 36.44 | 2,128,513 | -0.27(-0.74%) |
Oct 21, 2019 | 36.56 | 36.76 | 36.37 | 36.71 | 1,137,108 | +0.24(+0.66%) |
Oct 18, 2019 | 36.09 | 36.59 | 36.05 | 36.47 | 1,364,198 | +0.27(+0.75%) |
Oct 17, 2019 | 35.90 | 36.24 | 35.88 | 36.20 | 944,201 | +0.30(+0.85%) |
Oct 16, 2019 | 35.89 | 35.91 | 35.48 | 35.89 | 1,073,993 | -0.04(-0.11%) |
Oct 15, 2019 | 35.99 | 36.09 | 35.82 | 35.93 | 962,853 | -0.01(-0.02%) |
Oct 14, 2019 | 36.21 | 36.30 | 35.89 | 35.94 | 732,134 | -0.24(-0.67%) |
Oct 11, 2019 | 35.75 | 36.38 | 35.73 | 36.18 | 1,404,076 | +0.71(+2.01%) |
Oct 10, 2019 | 35.63 | 35.81 | 35.47 | 35.47 | 1,176,423 | -0.16(-0.45%) |
Oct 09, 2019 | 35.34 | 35.83 | 35.34 | 35.63 | 2,091,330 | +0.18(+0.52%) |
Oct 08, 2019 | 36.09 | 36.09 | 35.44 | 35.44 | 2,100,843 | -0.84(-2.32%) |
Oct 07, 2019 | 35.91 | 36.43 | 35.82 | 36.29 | 1,480,158 | +0.39(+1.07%) |
Oct 04, 2019 | 35.56 | 35.93 | 35.41 | 35.90 | 1,425,760 | +0.44(+1.24%) |
Oct 03, 2019 | 35.03 | 35.60 | 34.94 | 35.46 | 2,164,649 | +0.42(+1.19%) |
Oct 02, 2019 | 35.20 | 35.34 | 34.83 | 35.04 | 1,463,249 | -0.31(-0.89%) |
Oct 01, 2019 | 35.73 | 35.84 | 35.35 | 35.36 | 1,327,463 | -0.28(-0.79%) |
Sep 30, 2019 | 35.62 | 35.90 | 35.56 | 35.64 | 1,417,821 | -0.02(-0.04%) |
Sep 27, 2019 | 35.95 | 36.02 | 35.40 | 35.65 | 1,327,436 | -0.31(-0.87%) |
Sep 26, 2019 | 35.68 | 35.99 | 35.59 | 35.97 | 1,442,764 | +0.19(+0.54%) |
Sep 25, 2019 | 35.71 | 36.00 | 35.42 | 35.77 | 1,766,738 | +0.10(+0.29%) |
Sep 24, 2019 | 35.12 | 35.73 | 35.12 | 35.67 | 1,947,044 | +0.64(+1.83%) |
Sep 23, 2019 | 34.75 | 35.36 | 34.75 | 35.03 | 2,337,970 | +0.26(+0.76%) |
Sep 20, 2019 | 35.07 | 35.10 | 34.71 | 34.76 | 2,325,879 | -0.30(-0.85%) |
Sep 19, 2019 | 34.98 | 35.36 | 34.94 | 35.06 | 1,363,738 | +0.18(+0.53%) |
Sep 18, 2019 | 34.84 | 34.94 | 34.48 | 34.87 | 1,176,049 | +0.01(+0.02%) |
Sep 17, 2019 | 34.67 | 34.97 | 34.46 | 34.87 | 2,267,090 | +0.06(+0.18%) |
Sep 16, 2019 | 34.59 | 34.81 | 34.51 | 34.80 | 1,113,087 | +0.06(+0.16%) |
Sep 13, 2019 | 35.15 | 35.32 | 34.61 | 34.75 | 1,411,429 | -0.35(-0.98%) |
Sep 12, 2019 | 35.36 | 35.58 | 35.02 | 35.09 | 1,764,889 | -0.07(-0.20%) |
Sep 11, 2019 | 35.19 | 35.45 | 34.96 | 35.16 | 1,904,161 | -0.10(-0.29%) |
Sep 10, 2019 | 35.70 | 35.70 | 34.63 | 35.27 | 2,380,287 | -0.56(-1.56%) |
Sep 09, 2019 | 35.79 | 35.86 | 35.32 | 35.82 | 1,555,854 | +0.30(+0.85%) |
Sep 06, 2019 | 35.81 | 36.17 | 35.21 | 35.52 | 2,306,473 | -0.17(-0.47%) |
Sep 05, 2019 | 35.94 | 36.06 | 35.59 | 35.69 | 778,573 | +0.00(+0.00%) |
Sep 04, 2019 | 35.47 | 35.79 | 35.36 | 35.69 | 750,605 | +0.35(+0.99%) |
Sep 03, 2019 | 34.85 | 35.53 | 34.85 | 35.34 | 959,469 | +0.33(+0.93%) |
Aug 30, 2019 | 35.21 | 35.22 | 34.82 | 35.01 | 1,349,647 | -0.05(-0.14%) |
Aug 29, 2019 | 35.23 | 35.27 | 34.86 | 35.06 | 1,267,777 | +0.02(+0.05%) |
Aug 28, 2019 | 34.78 | 35.05 | 34.58 | 35.04 | 1,135,297 | +0.21(+0.59%) |
Aug 27, 2019 | 35.08 | 35.21 | 34.83 | 34.84 | 1,329,472 | -0.02(-0.05%) |
Aug 26, 2019 | 34.78 | 35.01 | 34.62 | 34.85 | 1,073,923 | +0.16(+0.46%) |
Aug 23, 2019 | 35.13 | 35.42 | 34.64 | 34.69 | 1,638,803 | -0.53(-1.49%) |
Aug 22, 2019 | 35.39 | 35.54 | 35.04 | 35.22 | 916,741 | -0.05(-0.14%) |
Aug 21, 2019 | 35.18 | 35.45 | 35.01 | 35.27 | 1,069,150 | +0.25(+0.71%) |
Aug 20, 2019 | 35.27 | 35.41 | 34.96 | 35.02 | 886,141 | -0.23(-0.66%) |
Aug 19, 2019 | 35.56 | 35.69 | 35.19 | 35.25 | 1,099,238 | +0.01(+0.02%) |
Aug 16, 2019 | 34.78 | 35.30 | 34.70 | 35.24 | 1,090,109 | +0.53(+1.51%) |
Aug 15, 2019 | 34.49 | 34.92 | 34.41 | 34.72 | 1,398,473 | +0.45(+1.30%) |
Aug 14, 2019 | 34.40 | 34.75 | 34.19 | 34.27 | 1,203,415 | -0.59(-1.69%) |
Aug 13, 2019 | 34.72 | 35.06 | 34.61 | 34.86 | 1,497,095 | +0.04(+0.11%) |
Aug 12, 2019 | 35.01 | 35.19 | 34.67 | 34.82 | 1,049,899 | -0.28(-0.79%) |
Aug 09, 2019 | 35.19 | 35.55 | 35.06 | 35.10 | 1,376,128 | -0.09(-0.25%) |
Aug 08, 2019 | 35.01 | 35.29 | 35.00 | 35.19 | 1,781,619 | +0.45(+1.31%) |
Aug 07, 2019 | 34.10 | 34.96 | 33.82 | 34.73 | 1,581,445 | +0.29(+0.83%) |
Aug 06, 2019 | 33.91 | 34.50 | 33.91 | 34.45 | 1,336,740 | +0.61(+1.79%) |
Aug 05, 2019 | 33.91 | 34.13 | 33.48 | 33.84 | 1,844,020 | -0.34(-1.00%) |
Aug 02, 2019 | 34.29 | 34.37 | 34.00 | 34.18 | 1,192,895 | -0.28(-0.81%) |