Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.50 | 35.50 | 35.45 | 35.47 | 3,394 | -0.13(-0.38%) |
Sep 29, 2020 | 35.61 | 35.61 | 35.60 | 35.60 | 888 | +0.11(+0.32%) |
Sep 28, 2020 | 35.49 | 35.49 | 35.49 | 35.49 | 48 | -0.08(-0.22%) |
Sep 25, 2020 | 35.59 | 35.59 | 35.56 | 35.56 | 600 | +0.12(+0.34%) |
Sep 24, 2020 | 35.41 | 35.45 | 35.41 | 35.44 | 2,412 | +0.03(+0.07%) |
Sep 23, 2020 | 35.28 | 35.45 | 35.28 | 35.42 | 1,492 | +0.30(+0.84%) |
Sep 22, 2020 | 35.16 | 35.16 | 35.12 | 35.12 | 392 | +0.16(+0.46%) |
Sep 21, 2020 | 34.81 | 35.03 | 34.81 | 34.96 | 2,164 | +0.07(+0.20%) |
Sep 18, 2020 | 34.83 | 34.89 | 34.69 | 34.89 | 3,000 | +0.01(+0.04%) |
Sep 17, 2020 | 34.95 | 34.99 | 34.88 | 34.88 | 2,074 | -0.27(-0.75%) |
Sep 16, 2020 | 35.04 | 35.15 | 35.04 | 35.15 | 2,546 | -0.29(-0.83%) |
Sep 15, 2020 | 35.41 | 35.44 | 35.39 | 35.44 | 1,978 | -0.18(-0.51%) |
Sep 14, 2020 | 35.74 | 35.74 | 35.52 | 35.62 | 4,548 | -0.27(-0.75%) |
Sep 11, 2020 | 35.92 | 35.93 | 35.89 | 35.89 | 600 | -0.02(-0.05%) |
Sep 10, 2020 | 35.87 | 35.98 | 35.87 | 35.91 | 3,780 | -0.05(-0.13%) |
Sep 09, 2020 | 35.94 | 35.95 | 35.94 | 35.95 | 8,270 | +0.08(+0.21%) |
Sep 08, 2020 | 35.81 | 35.88 | 35.73 | 35.88 | 6,142 | -0.11(-0.31%) |
Sep 04, 2020 | 36.15 | 36.15 | 35.99 | 35.99 | 2,200 | +0.03(+0.09%) |
Sep 03, 2020 | 36.00 | 36.00 | 35.88 | 35.95 | 6,898 | -0.01(-0.03%) |
Sep 02, 2020 | 36.01 | 36.01 | 35.97 | 35.97 | 4,928 | +0.14(+0.38%) |
Sep 01, 2020 | 35.80 | 35.93 | 35.80 | 35.83 | 19,384 | +0.05(+0.15%) |
Aug 31, 2020 | 35.78 | 35.78 | 35.72 | 35.77 | 8,282 | +0.34(+0.97%) |
Aug 28, 2020 | 35.49 | 35.52 | 35.42 | 35.43 | 3,600 | -1.25(-3.41%) |
Aug 27, 2020 | 36.12 | 36.68 | 36.12 | 36.68 | 7,008 | +0.80(+2.23%) |
Aug 26, 2020 | 36.00 | 36.00 | 35.88 | 35.88 | 4,372 | -0.25(-0.70%) |
Aug 25, 2020 | 36.09 | 36.20 | 36.09 | 36.13 | 3,402 | +0.26(+0.72%) |
Aug 24, 2020 | 35.73 | 35.88 | 35.73 | 35.88 | 8,532 | +0.12(+0.33%) |
Aug 21, 2020 | 35.86 | 35.86 | 35.76 | 35.76 | 7,200 | +0.02(+0.06%) |
Aug 20, 2020 | 35.81 | 35.81 | 35.73 | 35.73 | 5,246 | -0.20(-0.57%) |
Aug 19, 2020 | 35.48 | 35.94 | 35.48 | 35.94 | 11,092 | +0.46(+1.29%) |
Aug 18, 2020 | 35.45 | 35.48 | 35.39 | 35.48 | 15,500 | -0.40(-1.11%) |
Aug 17, 2020 | 36.01 | 36.01 | 35.85 | 35.88 | 4,768 | -0.41(-1.12%) |
Aug 14, 2020 | 36.28 | 36.29 | 36.28 | 36.29 | 3,200 | -0.24(-0.65%) |
Aug 13, 2020 | 36.50 | 36.53 | 36.50 | 36.53 | 1,110 | +0.07(+0.19%) |
Aug 12, 2020 | 36.50 | 36.50 | 36.43 | 36.46 | 5,546 | +0.21(+0.58%) |
Aug 11, 2020 | 36.00 | 36.35 | 36.00 | 36.25 | 6,814 | +0.39(+1.10%) |
Aug 10, 2020 | 35.87 | 35.87 | 35.77 | 35.85 | 3,400 | +0.01(+0.03%) |
Aug 07, 2020 | 35.87 | 35.87 | 35.80 | 35.84 | 6,600 | +0.25(+0.70%) |
Aug 06, 2020 | 35.54 | 35.62 | 35.54 | 35.59 | 2,408 | -0.03(-0.09%) |
Aug 05, 2020 | 35.55 | 35.63 | 35.47 | 35.63 | 4,100 | -0.03(-0.09%) |
Aug 04, 2020 | 35.95 | 35.95 | 35.66 | 35.66 | 7,658 | -0.51(-1.42%) |
Aug 03, 2020 | 36.11 | 36.17 | 35.86 | 36.17 | 18,758 | +0.37(+1.02%) |
Jul 31, 2020 | 35.52 | 35.80 | 35.52 | 35.80 | 16,200 | +0.70(+2.01%) |
Jul 30, 2020 | 35.31 | 35.31 | 35.10 | 35.10 | 1,562 | -0.15(-0.43%) |
Jul 29, 2020 | 35.18 | 35.26 | 35.11 | 35.25 | 2,322 | -0.05(-0.15%) |
Jul 28, 2020 | 35.37 | 35.37 | 35.20 | 35.31 | 4,856 | -0.24(-0.69%) |
Jul 27, 2020 | 35.46 | 35.55 | 35.32 | 35.55 | 12,740 | -0.37(-1.02%) |
Jul 24, 2020 | 35.91 | 35.93 | 35.77 | 35.92 | 13,600 | -0.56(-1.53%) |
Jul 23, 2020 | 36.48 | 36.48 | 36.48 | 36.48 | 1,030 | -0.26(-0.70%) |
Jul 22, 2020 | 36.66 | 36.73 | 36.66 | 36.73 | 6,066 | +0.26(+0.71%) |
Jul 21, 2020 | 36.66 | 36.66 | 36.45 | 36.47 | 3,482 | -0.36(-0.96%) |
Jul 20, 2020 | 36.77 | 36.83 | 36.77 | 36.83 | 2,112 | +0.27(+0.75%) |
Jul 17, 2020 | 36.74 | 36.74 | 36.55 | 36.55 | 6,600 | -0.32(-0.87%) |
Jul 16, 2020 | 36.70 | 36.91 | 36.69 | 36.88 | 9,980 | +0.31(+0.84%) |
Jul 15, 2020 | 36.41 | 36.57 | 36.41 | 36.57 | 1,564 | -0.23(-0.61%) |
Jul 14, 2020 | 36.84 | 36.84 | 36.71 | 36.80 | 1,496 | +0.05(+0.12%) |
Jul 13, 2020 | 36.76 | 36.80 | 36.71 | 36.75 | 3,302 | +0.18(+0.50%) |
Jul 10, 2020 | 36.43 | 36.57 | 36.43 | 36.57 | 1,400 | -0.16(-0.44%) |
Jul 09, 2020 | 36.77 | 36.80 | 36.73 | 36.73 | 2,104 | -0.04(-0.10%) |
Jul 08, 2020 | 36.80 | 36.80 | 36.77 | 36.77 | 1,238 | -0.22(-0.60%) |
Jul 07, 2020 | 37.00 | 37.00 | 36.96 | 36.99 | 5,250 | +0.12(+0.32%) |
Jul 06, 2020 | 36.98 | 36.98 | 36.87 | 36.87 | 4,242 | -0.11(-0.29%) |
Jul 02, 2020 | 36.99 | 37.03 | 36.98 | 36.98 | 11,200 | +0.04(+0.11%) |
Jul 01, 2020 | 36.91 | 37.01 | 36.72 | 36.94 | 43,302 | -0.35(-0.95%) |
Jun 30, 2020 | 37.12 | 37.29 | 37.12 | 37.29 | 2,184 | +0.25(+0.67%) |
Jun 29, 2020 | 37.00 | 37.44 | 37.00 | 37.04 | 3,642 | +0.29(+0.79%) |
Jun 26, 2020 | 36.73 | 36.81 | 36.73 | 36.75 | 4,800 | +0.01(+0.02%) |
Jun 25, 2020 | 36.79 | 36.80 | 36.74 | 36.74 | 5,040 | +0.10(+0.28%) |
Jun 24, 2020 | 36.47 | 36.64 | 36.47 | 36.64 | 4,174 | +0.30(+0.84%) |
Jun 23, 2020 | 36.19 | 36.34 | 36.10 | 36.34 | 16,102 | -0.28(-0.76%) |
Jun 22, 2020 | 36.54 | 36.62 | 36.49 | 36.62 | 11,014 | +0.13(+0.36%) |
Jun 19, 2020 | 36.56 | 36.91 | 36.48 | 36.48 | 11,400 | -0.20(-0.53%) |
Jun 18, 2020 | 36.50 | 36.92 | 36.44 | 36.68 | 13,904 | +0.03(+0.09%) |
Jun 17, 2020 | 36.80 | 36.81 | 36.62 | 36.65 | 1,924 | -0.20(-0.55%) |
Jun 16, 2020 | 36.93 | 36.95 | 36.85 | 36.85 | 3,466 | -0.03(-0.07%) |
Jun 15, 2020 | 36.92 | 36.92 | 36.84 | 36.88 | 19,752 | -0.03(-0.09%) |
Jun 12, 2020 | 36.86 | 36.91 | 36.85 | 36.91 | 2,800 | +0.35(+0.95%) |
Jun 11, 2020 | 36.63 | 36.63 | 36.40 | 36.56 | 12,140 | -0.13(-0.36%) |
Jun 10, 2020 | 36.84 | 37.40 | 36.62 | 36.70 | 25,882 | -0.47(-1.27%) |
Jun 09, 2020 | 37.29 | 37.29 | 37.10 | 37.17 | 8,204 | -0.46(-1.22%) |
Jun 08, 2020 | 38.00 | 38.00 | 37.50 | 37.63 | 16,672 | -0.86(-2.23%) |
Jun 05, 2020 | 38.49 | 38.62 | 38.48 | 38.49 | 5,400 | +0.32(+0.85%) |
Jun 04, 2020 | 37.86 | 38.17 | 37.86 | 38.16 | 14,670 | +0.17(+0.44%) |
Jun 03, 2020 | 37.92 | 38.02 | 37.92 | 37.99 | 34,240 | +0.16(+0.43%) |
Jun 02, 2020 | 37.63 | 37.87 | 37.59 | 37.83 | 10,862 | +0.73(+1.98%) |
Jun 01, 2020 | 37.20 | 37.38 | 37.06 | 37.10 | 65,744 | -0.12(-0.31%) |
May 29, 2020 | 37.21 | 37.22 | 37.21 | 37.22 | 2,200 | +0.10(+0.28%) |
May 28, 2020 | 37.16 | 37.16 | 37.11 | 37.11 | 1,542 | -0.07(-0.20%) |
May 27, 2020 | 37.15 | 37.18 | 37.15 | 37.18 | 1,026 | +0.16(+0.44%) |
May 26, 2020 | 37.05 | 37.05 | 37.02 | 37.02 | 686 | -0.07(-0.18%) |
May 22, 2020 | 37.05 | 37.09 | 37.05 | 37.09 | 1,000 | +0.02(+0.05%) |
May 21, 2020 | 37.07 | 37.07 | 37.07 | 37.07 | 122 | +0.01(+0.03%) |
May 20, 2020 | 37.10 | 37.10 | 36.97 | 37.06 | 3,410 | -0.11(-0.28%) |
May 19, 2020 | 37.32 | 37.32 | 37.16 | 37.16 | 5,068 | +0.24(+0.65%) |
May 18, 2020 | 36.90 | 36.97 | 36.90 | 36.92 | 3,096 | +0.06(+0.17%) |
May 15, 2020 | 36.79 | 36.86 | 36.79 | 36.86 | 2,000 | -0.04(-0.11%) |
May 14, 2020 | 36.90 | 36.90 | 36.90 | 36.90 | 130 | +0.19(+0.52%) |
May 13, 2020 | 36.69 | 36.75 | 36.62 | 36.71 | 4,494 | -0.13(-0.34%) |
May 12, 2020 | 36.98 | 36.98 | 36.84 | 36.84 | 9,014 | -0.29(-0.79%) |
May 11, 2020 | 37.02 | 37.23 | 36.98 | 37.13 | 8,650 | +0.62(+1.71%) |
May 08, 2020 | 36.41 | 36.52 | 36.41 | 36.50 | 2,400 | +0.28(+0.78%) |
May 07, 2020 | 36.33 | 36.33 | 36.19 | 36.22 | 3,370 | +0.14(+0.39%) |
May 06, 2020 | 36.09 | 36.09 | 36.05 | 36.08 | 8,008 | -0.28(-0.77%) |
May 05, 2020 | 36.47 | 36.47 | 36.34 | 36.36 | 9,354 | -0.15(-0.41%) |
May 04, 2020 | 36.65 | 36.70 | 36.51 | 36.51 | 2,060 | -0.09(-0.25%) |
May 01, 2020 | 36.54 | 36.62 | 36.54 | 36.60 | 4,400 | -0.34(-0.92%) |
Apr 30, 2020 | 36.46 | 36.94 | 36.41 | 36.94 | 3,490 | +0.50(+1.36%) |
Apr 29, 2020 | 36.47 | 36.51 | 36.44 | 36.44 | 2,566 | -0.18(-0.50%) |
Apr 28, 2020 | 36.48 | 36.63 | 36.48 | 36.63 | 3,656 | -0.27(-0.72%) |
Apr 27, 2020 | 36.70 | 36.90 | 36.70 | 36.89 | 2,986 | -0.09(-0.25%) |
Apr 24, 2020 | 37.02 | 37.05 | 36.99 | 36.99 | 2,200 | -0.16(-0.44%) |
Apr 23, 2020 | 37.30 | 37.30 | 37.07 | 37.15 | 1,984 | -0.06(-0.16%) |
Apr 22, 2020 | 37.29 | 37.35 | 37.21 | 37.21 | 1,130 | -0.01(-0.04%) |
Apr 21, 2020 | 37.19 | 37.31 | 37.13 | 37.22 | 2,260 | +0.03(+0.07%) |
Apr 20, 2020 | 37.22 | 37.22 | 37.12 | 37.20 | 15,200 | +0.08(+0.22%) |
Apr 17, 2020 | 36.94 | 37.12 | 36.94 | 37.12 | 3,000 | -0.07(-0.19%) |
Apr 16, 2020 | 36.94 | 37.25 | 36.94 | 37.18 | 13,916 | +0.06(+0.16%) |
Apr 15, 2020 | 37.23 | 37.23 | 36.94 | 37.12 | 16,140 | +0.36(+0.98%) |
Apr 14, 2020 | 36.91 | 36.91 | 36.70 | 36.77 | 29,200 | -0.37(-0.98%) |
Apr 13, 2020 | 37.30 | 37.30 | 37.03 | 37.13 | 10,204 | -0.50(-1.34%) |
Apr 09, 2020 | 37.90 | 37.90 | 37.58 | 37.63 | 12,200 | -0.32(-0.85%) |
Apr 08, 2020 | 37.95 | 37.99 | 37.84 | 37.96 | 5,590 | +0.05(+0.13%) |
Apr 07, 2020 | 38.01 | 38.04 | 37.91 | 37.91 | 6,276 | -0.30(-0.80%) |
Apr 06, 2020 | 38.15 | 38.22 | 38.04 | 38.21 | 15,608 | +0.56(+1.50%) |
Apr 03, 2020 | 37.71 | 37.81 | 37.58 | 37.65 | 8,000 | +0.33(+0.88%) |
Apr 02, 2020 | 36.86 | 37.34 | 36.86 | 37.32 | 6,762 | +0.54(+1.48%) |
Apr 01, 2020 | 36.82 | 36.82 | 36.68 | 36.77 | 4,220 | -0.28(-0.76%) |
Mar 31, 2020 | 37.56 | 37.56 | 37.05 | 37.05 | 11,576 | -0.18(-0.48%) |
Mar 30, 2020 | 37.35 | 37.35 | 37.23 | 37.23 | 4,778 | -0.01(-0.02%) |
Mar 27, 2020 | 37.90 | 37.90 | 37.23 | 37.24 | 13,600 | -1.13(-2.95%) |
Mar 26, 2020 | 38.52 | 38.75 | 38.29 | 38.37 | 29,878 | -1.26(-3.19%) |
Mar 25, 2020 | 39.77 | 39.90 | 39.63 | 39.63 | 9,154 | -0.22(-0.54%) |
Mar 24, 2020 | 39.35 | 39.92 | 39.35 | 39.85 | 13,506 | +0.25(+0.63%) |
Mar 23, 2020 | 39.20 | 39.80 | 39.19 | 39.60 | 44,902 | +0.03(+0.08%) |
Mar 20, 2020 | 39.23 | 39.82 | 39.11 | 39.56 | 134,400 | +0.26(+0.66%) |
Mar 19, 2020 | 38.47 | 39.31 | 38.47 | 39.31 | 31,086 | +1.87(+5.00%) |
Mar 18, 2020 | 37.20 | 37.58 | 37.20 | 37.43 | 25,024 | +0.30(+0.82%) |
Mar 17, 2020 | 36.64 | 37.22 | 36.64 | 37.13 | 17,882 | +1.22(+3.40%) |
Mar 16, 2020 | 35.73 | 36.32 | 35.73 | 35.91 | 19,354 | -1.83(-4.85%) |
Mar 13, 2020 | 36.97 | 37.74 | 36.58 | 37.74 | 154,400 | +1.99(+5.57%) |
Mar 12, 2020 | 34.35 | 36.26 | 34.05 | 35.75 | 20,886 | +0.39(+1.09%) |
Mar 11, 2020 | 35.22 | 35.40 | 35.06 | 35.36 | 7,972 | -0.53(-1.48%) |
Mar 10, 2020 | 35.12 | 35.90 | 34.63 | 35.90 | 15,260 | +2.03(+5.98%) |
Mar 09, 2020 | 32.46 | 34.03 | 32.46 | 33.87 | 26,320 | -2.20(-6.09%) |
Mar 06, 2020 | 35.90 | 36.10 | 35.90 | 36.07 | 7,600 | -0.42(-1.15%) |
Mar 05, 2020 | 37.04 | 37.07 | 36.47 | 36.48 | 7,444 | -1.00(-2.66%) |
Mar 04, 2020 | 37.38 | 37.48 | 37.37 | 37.48 | 4,614 | +0.19(+0.52%) |
Mar 03, 2020 | 37.76 | 37.76 | 37.07 | 37.29 | 22,512 | -0.85(-2.22%) |
Mar 02, 2020 | 37.69 | 38.13 | 37.08 | 38.13 | 49,082 | +0.42(+1.11%) |
Feb 28, 2020 | 38.22 | 38.38 | 37.47 | 37.72 | 68,400 | -1.48(-3.78%) |
Feb 27, 2020 | 39.22 | 39.41 | 38.88 | 39.20 | 9,408 | -0.40(-1.01%) |
Feb 26, 2020 | 39.48 | 39.77 | 39.43 | 39.60 | 32,914 | +0.23(+0.58%) |
Feb 25, 2020 | 39.62 | 39.62 | 39.29 | 39.37 | 10,148 | -0.43(-1.08%) |
Feb 24, 2020 | 39.97 | 39.97 | 39.52 | 39.80 | 23,756 | -0.65(-1.60%) |
Feb 21, 2020 | 40.63 | 40.63 | 40.38 | 40.44 | 12,400 | -0.33(-0.80%) |
Feb 20, 2020 | 40.77 | 40.88 | 40.52 | 40.77 | 32,394 | +0.61(+1.52%) |
Feb 19, 2020 | 39.79 | 40.33 | 39.79 | 40.16 | 24,640 | +0.97(+2.49%) |
Feb 18, 2020 | 39.25 | 39.25 | 39.19 | 39.19 | 1,860 | +0.05(+0.13%) |
Feb 14, 2020 | 39.11 | 39.14 | 39.08 | 39.14 | 400 | +0.01(+0.01%) |
Feb 13, 2020 | 39.14 | 39.14 | 39.13 | 39.13 | 560 | -0.19(-0.49%) |
Feb 12, 2020 | 39.29 | 39.32 | 39.24 | 39.32 | 3,780 | +0.22(+0.56%) |
Feb 11, 2020 | 39.13 | 39.13 | 39.09 | 39.10 | 716 | +0.02(+0.06%) |
Feb 10, 2020 | 39.03 | 39.08 | 39.03 | 39.08 | 1,278 | -0.01(-0.03%) |
Feb 07, 2020 | 39.08 | 39.09 | 39.08 | 39.09 | 800 | -0.14(-0.36%) |
Feb 06, 2020 | 39.16 | 39.24 | 39.14 | 39.23 | 3,642 | +0.11(+0.29%) |
Feb 05, 2020 | 39.09 | 39.12 | 39.03 | 39.12 | 3,810 | +0.25(+0.64%) |
Feb 04, 2020 | 38.85 | 38.90 | 38.85 | 38.87 | 2,954 | +0.56(+1.47%) |
Feb 03, 2020 | 38.15 | 38.38 | 38.15 | 38.30 | 11,686 | +0.23(+0.60%) |
Jan 31, 2020 | 38.10 | 38.10 | 38.06 | 38.07 | 3,600 | -0.36(-0.94%) |
Jan 30, 2020 | 38.42 | 38.44 | 38.42 | 38.44 | 1,158 | -0.12(-0.31%) |
Jan 29, 2020 | 38.61 | 38.61 | 38.53 | 38.56 | 814 | -0.05(-0.12%) |
Jan 28, 2020 | 38.49 | 38.62 | 38.49 | 38.60 | 2,356 | +0.18(+0.46%) |
Jan 27, 2020 | 38.48 | 38.52 | 38.42 | 38.42 | 2,024 | -0.27(-0.71%) |
Jan 24, 2020 | 38.70 | 38.70 | 38.70 | 38.70 | 800 | -0.16(-0.40%) |
Jan 23, 2020 | 38.81 | 38.85 | 38.74 | 38.85 | 4,436 | -0.24(-0.63%) |
Jan 22, 2020 | 39.09 | 39.16 | 39.09 | 39.10 | 636 | +0.02(+0.04%) |
Jan 21, 2020 | 39.08 | 39.08 | 39.08 | 39.08 | 728 | -0.20(-0.50%) |
Jan 17, 2020 | 39.28 | 39.28 | 39.27 | 39.28 | 2,400 | +0.02(+0.04%) |
Jan 16, 2020 | 39.28 | 39.30 | 39.26 | 39.26 | 3,276 | +0.19(+0.48%) |
Jan 15, 2020 | 39.06 | 39.09 | 39.06 | 39.07 | 10,022 | -0.05(-0.13%) |
Jan 14, 2020 | 39.15 | 39.20 | 39.12 | 39.13 | 2,930 | +0.04(+0.09%) |
Jan 13, 2020 | 39.01 | 39.10 | 39.01 | 39.09 | 9,678 | +0.46(+1.18%) |
Jan 10, 2020 | 38.80 | 38.88 | 38.63 | 38.63 | 23,400 | -0.02(-0.05%) |
Jan 09, 2020 | 38.77 | 38.81 | 38.65 | 38.65 | 7,242 | +0.19(+0.49%) |
Jan 08, 2020 | 38.53 | 38.59 | 38.46 | 38.46 | 9,816 | +0.36(+0.95%) |
Jan 07, 2020 | 38.03 | 38.14 | 38.03 | 38.10 | 4,512 | +0.08(+0.20%) |
Jan 06, 2020 | 37.82 | 38.05 | 37.81 | 38.02 | 12,516 | +0.28(+0.74%) |
Jan 03, 2020 | 37.86 | 37.86 | 37.60 | 37.74 | 3,200 | -0.36(-0.93%) |
Jan 02, 2020 | 38.22 | 38.22 | 37.90 | 38.10 | 30,036 | -0.07(-0.20%) |
Dec 31, 2019 | 38.05 | 38.19 | 36.99 | 38.17 | 22,800 | -0.12(-0.31%) |
Dec 30, 2019 | 38.38 | 38.40 | 38.27 | 38.29 | 17,502 | -0.42(-1.07%) |
Dec 27, 2019 | 38.73 | 38.77 | 38.71 | 38.71 | 7,000 | -0.07(-0.18%) |
Dec 26, 2019 | 38.71 | 38.78 | 38.71 | 38.78 | 4,312 | +0.19(+0.50%) |
Dec 24, 2019 | 38.59 | 38.59 | 38.57 | 38.59 | 1,200 | -0.02(-0.04%) |
Dec 23, 2019 | 38.59 | 38.60 | 38.56 | 38.60 | 2,726 | -0.05(-0.13%) |
Dec 20, 2019 | 38.66 | 38.67 | 38.65 | 38.66 | 4,400 | +0.14(+0.35%) |
Dec 19, 2019 | 38.53 | 38.55 | 38.42 | 38.52 | 65,688 | -0.15(-0.39%) |
Dec 18, 2019 | 38.65 | 38.70 | 38.65 | 38.67 | 8,778 | +0.01(+0.03%) |
Dec 17, 2019 | 38.66 | 38.66 | 38.13 | 38.66 | 9,902 | +0.01(+0.04%) |
Dec 16, 2019 | 38.54 | 38.74 | 38.52 | 38.65 | 16,100 | +0.13(+0.33%) |
Dec 13, 2019 | 38.48 | 38.63 | 38.45 | 38.52 | 2,800 | +0.03(+0.09%) |
Dec 12, 2019 | 37.98 | 38.50 | 37.98 | 38.48 | 7,432 | +0.56(+1.46%) |
Dec 11, 2019 | 38.05 | 38.05 | 37.59 | 37.93 | 3,000 | -0.15(-0.39%) |
Dec 10, 2019 | 37.95 | 38.10 | 37.95 | 38.08 | 3,568 | +0.12(+0.32%) |
Dec 09, 2019 | 37.91 | 37.96 | 37.91 | 37.96 | 14,218 | +0.05(+0.12%) |
Dec 06, 2019 | 37.69 | 37.91 | 37.69 | 37.91 | 1,000 | -0.15(-0.40%) |
Dec 05, 2019 | 38.02 | 38.06 | 37.98 | 38.06 | 10,166 | -0.08(-0.21%) |
Dec 04, 2019 | 38.02 | 38.19 | 38.02 | 38.14 | 2,256 | +0.28(+0.73%) |
Dec 03, 2019 | 38.00 | 38.00 | 37.86 | 37.86 | 4,180 | -0.34(-0.89%) |
Dec 02, 2019 | 38.62 | 38.65 | 38.19 | 38.21 | 19,368 | -0.33(-0.86%) |
Nov 29, 2019 | 38.69 | 38.69 | 38.53 | 38.53 | 2,200 | -0.06(-0.15%) |
Nov 27, 2019 | 38.49 | 38.62 | 38.49 | 38.59 | 2,400 | +0.36(+0.95%) |
Nov 26, 2019 | 38.25 | 38.28 | 38.23 | 38.23 | 2,942 | +0.06(+0.17%) |
Nov 25, 2019 | 38.09 | 38.17 | 38.09 | 38.17 | 1,266 | +0.36(+0.96%) |
Nov 22, 2019 | 37.94 | 38.00 | 37.80 | 37.80 | 5,400 | -0.12(-0.33%) |
Nov 21, 2019 | 37.92 | 37.93 | 37.92 | 37.93 | 308 | +0.04(+0.12%) |
Nov 20, 2019 | 37.89 | 37.90 | 37.88 | 37.88 | 1,170 | +0.02(+0.06%) |
Nov 19, 2019 | 37.99 | 37.99 | 37.86 | 37.86 | 758 | -0.04(-0.10%) |
Nov 18, 2019 | 37.96 | 37.96 | 37.82 | 37.90 | 2,566 | -0.14(-0.36%) |
Nov 15, 2019 | 37.98 | 38.05 | 37.98 | 38.04 | 19,400 | +0.27(+0.72%) |
Nov 14, 2019 | 37.72 | 37.77 | 37.70 | 37.77 | 898 | -0.23(-0.61%) |
Nov 13, 2019 | 38.02 | 38.02 | 38.00 | 38.00 | 310 | -0.14(-0.37%) |
Nov 12, 2019 | 38.19 | 38.25 | 38.14 | 38.14 | 1,026 | -0.03(-0.07%) |
Nov 11, 2019 | 38.20 | 38.20 | 38.14 | 38.16 | 682 | -0.13(-0.34%) |
Nov 08, 2019 | 38.38 | 38.38 | 38.24 | 38.29 | 1,200 | -0.04(-0.10%) |
Nov 07, 2019 | 38.33 | 38.42 | 38.33 | 38.33 | 2,768 | +0.24(+0.64%) |
Nov 06, 2019 | 38.18 | 38.18 | 38.06 | 38.09 | 1,000 | -0.19(-0.50%) |
Nov 05, 2019 | 38.05 | 38.28 | 38.05 | 38.28 | 9,620 | +0.41(+1.08%) |
Nov 04, 2019 | 37.76 | 37.88 | 37.76 | 37.87 | 5,510 | +0.31(+0.81%) |
Nov 01, 2019 | 37.47 | 37.64 | 37.38 | 37.56 | 9,400 | +0.13(+0.36%) |
Oct 31, 2019 | 37.60 | 37.60 | 37.42 | 37.43 | 17,652 | -0.57(-1.49%) |
Oct 30, 2019 | 38.12 | 38.12 | 38.00 | 38.00 | 10,914 | +0.02(+0.04%) |
Oct 29, 2019 | 38.05 | 38.05 | 37.98 | 37.98 | 1,802 | -0.06(-0.15%) |
Oct 28, 2019 | 37.97 | 38.04 | 37.97 | 38.04 | 1,072 | +0.17(+0.46%) |
Oct 25, 2019 | 37.83 | 37.87 | 37.83 | 37.87 | 3,800 | +0.02(+0.06%) |
Oct 24, 2019 | 37.82 | 37.84 | 37.78 | 37.84 | 4,416 | +0.01(+0.02%) |
Oct 23, 2019 | 37.77 | 37.86 | 37.77 | 37.84 | 3,304 | +0.13(+0.35%) |
Oct 22, 2019 | 37.77 | 37.77 | 37.70 | 37.70 | 1,040 | -0.11(-0.29%) |
Oct 21, 2019 | 37.74 | 37.82 | 37.73 | 37.81 | 6,318 | +0.17(+0.44%) |
Oct 18, 2019 | 37.67 | 37.69 | 37.63 | 37.65 | 1,600 | -0.04(-0.12%) |
Oct 17, 2019 | 37.77 | 37.80 | 37.69 | 37.69 | 2,822 | -0.17(-0.46%) |
Oct 16, 2019 | 37.83 | 37.90 | 37.81 | 37.86 | 1,084 | -0.07(-0.19%) |
Oct 15, 2019 | 37.91 | 37.94 | 37.91 | 37.94 | 202 | +0.60(+1.61%) |
Oct 14, 2019 | 37.55 | 37.62 | 37.34 | 37.34 | 7,266 | -0.27(-0.72%) |
Oct 11, 2019 | 37.58 | 37.72 | 37.58 | 37.60 | 13,000 | +0.33(+0.89%) |
Oct 10, 2019 | 37.07 | 37.27 | 37.07 | 37.27 | 6,332 | +0.35(+0.96%) |
Oct 09, 2019 | 36.86 | 36.98 | 36.86 | 36.92 | 5,326 | +0.23(+0.64%) |
Oct 08, 2019 | 36.61 | 36.75 | 36.56 | 36.69 | 12,682 | -0.12(-0.32%) |
Oct 07, 2019 | 36.65 | 36.84 | 36.60 | 36.80 | 4,856 | +0.29(+0.79%) |
Oct 04, 2019 | 36.62 | 36.62 | 36.47 | 36.51 | 6,600 | -0.00(-0.01%) |
Oct 03, 2019 | 36.55 | 36.55 | 36.42 | 36.52 | 4,626 | -0.22(-0.60%) |
Oct 02, 2019 | 36.89 | 37.01 | 36.63 | 36.74 | 6,782 | -0.34(-0.91%) |