Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.16 | 42.57 | 42.16 | 42.31 | 601,436 | +0.26(+0.61%) |
Aug 28, 2020 | 42.22 | 42.27 | 41.93 | 42.06 | 453,641 | -0.04(-0.09%) |
Aug 27, 2020 | 42.97 | 42.97 | 42.07 | 42.09 | 873,432 | -0.69(-1.62%) |
Aug 26, 2020 | 42.79 | 42.84 | 42.58 | 42.79 | 738,008 | -0.15(-0.36%) |
Aug 25, 2020 | 42.84 | 43.02 | 42.71 | 42.94 | 491,648 | -0.31(-0.72%) |
Aug 24, 2020 | 43.34 | 43.50 | 43.23 | 43.25 | 672,601 | -0.08(-0.19%) |
Aug 21, 2020 | 43.23 | 43.35 | 43.04 | 43.33 | 390,983 | +0.24(+0.55%) |
Aug 20, 2020 | 43.15 | 43.19 | 43.01 | 43.09 | 377,686 | +0.36(+0.85%) |
Aug 19, 2020 | 43.09 | 43.17 | 42.61 | 42.73 | 1,568,782 | -0.25(-0.57%) |
Aug 18, 2020 | 42.87 | 42.99 | 42.79 | 42.98 | 422,683 | +0.30(+0.70%) |
Aug 17, 2020 | 42.76 | 42.89 | 42.64 | 42.68 | 1,057,420 | +0.11(+0.26%) |
Aug 14, 2020 | 42.70 | 42.80 | 42.56 | 42.57 | 375,730 | -0.16(-0.36%) |
Aug 13, 2020 | 43.08 | 43.15 | 42.55 | 42.72 | 535,459 | -0.44(-1.01%) |
Aug 12, 2020 | 43.20 | 43.28 | 43.00 | 43.16 | 2,789,418 | -0.40(-0.92%) |
Aug 11, 2020 | 43.56 | 43.64 | 43.22 | 43.56 | 965,304 | -0.47(-1.08%) |
Aug 10, 2020 | 44.31 | 44.33 | 44.03 | 44.03 | 435,096 | -0.19(-0.43%) |
Aug 07, 2020 | 44.57 | 44.64 | 44.16 | 44.23 | 1,594,659 | -0.30(-0.68%) |
Aug 06, 2020 | 44.59 | 44.83 | 44.43 | 44.53 | 515,496 | +0.26(+0.58%) |
Aug 05, 2020 | 44.27 | 44.41 | 44.19 | 44.27 | 254,296 | -0.37(-0.84%) |
Aug 04, 2020 | 44.46 | 44.66 | 44.46 | 44.64 | 475,593 | +0.39(+0.89%) |
Aug 03, 2020 | 44.08 | 44.27 | 44.02 | 44.25 | 606,557 | -0.22(-0.49%) |
Jul 31, 2020 | 44.27 | 44.58 | 44.20 | 44.47 | 625,526 | -0.04(-0.08%) |
Jul 30, 2020 | 44.47 | 44.53 | 44.40 | 44.50 | 319,863 | +0.29(+0.66%) |
Jul 29, 2020 | 44.24 | 44.30 | 43.99 | 44.21 | 406,567 | -0.07(-0.16%) |
Jul 28, 2020 | 44.10 | 44.30 | 44.08 | 44.29 | 331,676 | +0.30(+0.68%) |
Jul 27, 2020 | 44.28 | 44.28 | 43.95 | 43.99 | 444,220 | -0.18(-0.41%) |
Jul 24, 2020 | 43.98 | 44.19 | 43.94 | 44.17 | 578,389 | +0.02(+0.04%) |
Jul 23, 2020 | 43.97 | 44.19 | 43.84 | 44.15 | 662,998 | +0.47(+1.08%) |
Jul 22, 2020 | 43.77 | 43.83 | 43.64 | 43.68 | 678,811 | +0.13(+0.29%) |
Jul 21, 2020 | 43.55 | 43.65 | 43.50 | 43.55 | 369,926 | +0.03(+0.06%) |
Jul 20, 2020 | 43.58 | 43.62 | 43.42 | 43.52 | 329,412 | +0.10(+0.23%) |
Jul 17, 2020 | 43.55 | 43.56 | 43.34 | 43.42 | 1,530,247 | -0.08(-0.19%) |
Jul 16, 2020 | 43.58 | 43.66 | 43.49 | 43.50 | 251,966 | +0.19(+0.44%) |
Jul 15, 2020 | 43.20 | 43.44 | 43.18 | 43.31 | 332,147 | -0.18(-0.42%) |
Jul 14, 2020 | 43.71 | 43.73 | 43.46 | 43.49 | 346,799 | +0.05(+0.13%) |
Jul 13, 2020 | 43.10 | 43.46 | 43.03 | 43.44 | 333,080 | +0.14(+0.32%) |
Jul 10, 2020 | 43.73 | 43.77 | 43.27 | 43.30 | 558,061 | -0.21(-0.48%) |
Jul 09, 2020 | 42.90 | 43.59 | 42.88 | 43.51 | 472,782 | +0.65(+1.51%) |
Jul 08, 2020 | 42.79 | 42.96 | 42.70 | 42.87 | 325,413 | -0.13(-0.30%) |
Jul 07, 2020 | 42.57 | 43.04 | 42.52 | 42.99 | 498,949 | +0.56(+1.33%) |
Jul 06, 2020 | 42.32 | 42.48 | 42.18 | 42.43 | 757,339 | -0.17(-0.41%) |
Jul 02, 2020 | 42.40 | 42.67 | 42.28 | 42.60 | 664,532 | +0.02(+0.04%) |
Jul 01, 2020 | 42.41 | 42.61 | 42.27 | 42.58 | 1,275,378 | -0.05(-0.12%) |
Jun 30, 2020 | 42.98 | 43.01 | 42.55 | 42.64 | 1,930,737 | -0.23(-0.53%) |
Jun 29, 2020 | 42.90 | 42.98 | 42.78 | 42.86 | 452,672 | -0.14(-0.32%) |
Jun 26, 2020 | 42.72 | 43.00 | 42.72 | 43.00 | 656,184 | +0.45(+1.05%) |
Jun 25, 2020 | 42.72 | 42.76 | 42.53 | 42.55 | 334,974 | +0.11(+0.26%) |
Jun 24, 2020 | 42.05 | 42.45 | 42.05 | 42.45 | 611,957 | +0.44(+1.04%) |
Jun 23, 2020 | 42.04 | 42.17 | 41.95 | 42.01 | 323,561 | -0.27(-0.64%) |
Jun 22, 2020 | 42.49 | 42.53 | 42.19 | 42.28 | 264,408 | +0.03(+0.06%) |
Jun 19, 2020 | 41.90 | 42.31 | 41.90 | 42.25 | 625,048 | +0.00(+0.00%) |
Jun 18, 2020 | 42.20 | 42.28 | 42.09 | 42.25 | 621,510 | +0.45(+1.07%) |
Jun 17, 2020 | 41.73 | 41.86 | 41.52 | 41.81 | 237,564 | +0.12(+0.28%) |
Jun 16, 2020 | 41.53 | 41.96 | 41.34 | 41.69 | 4,871,255 | -0.59(-1.40%) |
Jun 15, 2020 | 42.66 | 42.72 | 42.21 | 42.28 | 559,931 | +0.02(+0.04%) |
Jun 12, 2020 | 42.29 | 42.58 | 42.19 | 42.26 | 688,202 | -0.40(-0.94%) |
Jun 11, 2020 | 42.47 | 42.72 | 42.35 | 42.66 | 747,949 | +0.79(+1.89%) |
Jun 10, 2020 | 41.46 | 41.87 | 41.43 | 41.87 | 691,396 | +0.58(+1.41%) |
Jun 09, 2020 | 41.40 | 41.55 | 41.22 | 41.29 | 908,502 | +0.45(+1.11%) |
Jun 08, 2020 | 40.42 | 40.86 | 40.42 | 40.84 | 517,913 | +0.15(+0.36%) |
Jun 05, 2020 | 40.33 | 40.70 | 39.95 | 40.69 | 1,087,370 | -0.30(-0.73%) |
Jun 04, 2020 | 41.36 | 41.41 | 40.96 | 40.99 | 832,879 | -0.58(-1.40%) |
Jun 03, 2020 | 41.74 | 41.75 | 41.40 | 41.57 | 889,751 | -0.54(-1.27%) |
Jun 02, 2020 | 42.12 | 42.21 | 42.00 | 42.11 | 794,964 | -0.15(-0.34%) |
Jun 01, 2020 | 42.22 | 42.29 | 42.08 | 42.25 | 1,284,829 | -0.26(-0.62%) |
May 29, 2020 | 42.28 | 42.62 | 42.21 | 42.52 | 618,250 | +0.30(+0.71%) |
May 28, 2020 | 42.13 | 42.25 | 42.04 | 42.22 | 381,720 | -0.15(-0.34%) |
May 27, 2020 | 42.33 | 42.56 | 42.27 | 42.37 | 520,648 | -0.06(-0.15%) |
May 26, 2020 | 42.58 | 42.58 | 42.35 | 42.43 | 1,454,654 | -0.56(-1.31%) |
May 22, 2020 | 42.77 | 43.02 | 42.77 | 42.99 | 184,009 | +0.22(+0.51%) |
May 21, 2020 | 42.80 | 42.94 | 42.68 | 42.77 | 411,446 | +0.13(+0.30%) |
May 20, 2020 | 42.42 | 42.76 | 42.34 | 42.65 | 295,969 | +0.14(+0.32%) |
May 19, 2020 | 42.20 | 42.55 | 42.20 | 42.51 | 264,990 | +0.12(+0.28%) |
May 18, 2020 | 42.83 | 42.85 | 42.21 | 42.39 | 741,611 | -0.90(-2.08%) |
May 15, 2020 | 43.66 | 43.73 | 43.20 | 43.29 | 241,746 | -0.13(-0.29%) |
May 14, 2020 | 43.43 | 43.64 | 43.37 | 43.42 | 256,022 | +0.40(+0.93%) |
May 13, 2020 | 42.85 | 43.15 | 42.83 | 43.02 | 325,184 | +0.30(+0.70%) |
May 12, 2020 | 42.39 | 42.83 | 42.39 | 42.72 | 420,369 | +0.40(+0.94%) |
May 11, 2020 | 42.56 | 42.65 | 42.16 | 42.32 | 287,711 | -0.33(-0.77%) |
May 08, 2020 | 42.72 | 42.97 | 42.54 | 42.65 | 351,271 | -0.53(-1.22%) |
May 07, 2020 | 42.48 | 43.22 | 42.47 | 43.17 | 363,582 | +0.68(+1.60%) |
May 06, 2020 | 42.44 | 42.51 | 42.12 | 42.49 | 752,512 | -0.64(-1.49%) |
May 05, 2020 | 43.00 | 43.17 | 42.92 | 43.14 | 526,642 | -0.26(-0.61%) |
May 04, 2020 | 43.44 | 43.48 | 43.23 | 43.40 | 805,656 | -0.17(-0.40%) |
May 01, 2020 | 43.48 | 43.60 | 43.21 | 43.57 | 944,619 | +0.34(+0.80%) |
Apr 30, 2020 | 43.73 | 43.83 | 43.20 | 43.23 | 1,650,235 | -0.49(-1.12%) |
Apr 29, 2020 | 43.89 | 44.09 | 43.54 | 43.72 | 356,626 | -0.21(-0.47%) |
Apr 28, 2020 | 43.65 | 43.99 | 43.63 | 43.93 | 1,634,884 | +0.48(+1.11%) |
Apr 27, 2020 | 43.95 | 43.95 | 43.38 | 43.44 | 1,164,946 | -0.75(-1.70%) |
Apr 24, 2020 | 43.92 | 44.22 | 43.91 | 44.20 | 355,979 | +0.11(+0.25%) |
Apr 23, 2020 | 43.94 | 44.22 | 43.92 | 44.09 | 430,274 | +0.24(+0.54%) |
Apr 22, 2020 | 43.97 | 44.09 | 43.68 | 43.85 | 350,106 | -0.43(-0.98%) |
Apr 21, 2020 | 44.45 | 44.56 | 44.19 | 44.29 | 1,104,508 | +0.53(+1.20%) |
Apr 20, 2020 | 43.59 | 43.79 | 43.50 | 43.76 | 2,655,133 | +0.35(+0.81%) |
Apr 17, 2020 | 43.92 | 44.21 | 43.30 | 43.41 | 2,215,876 | -0.63(-1.42%) |
Apr 16, 2020 | 43.80 | 44.08 | 43.80 | 44.03 | 603,446 | +0.47(+1.08%) |
Apr 15, 2020 | 43.19 | 43.67 | 43.19 | 43.56 | 945,071 | +1.08(+2.54%) |
Apr 14, 2020 | 42.43 | 42.71 | 42.38 | 42.48 | 881,964 | -0.05(-0.11%) |
Apr 13, 2020 | 42.61 | 42.95 | 42.50 | 42.53 | 1,083,751 | -0.37(-0.87%) |
Apr 09, 2020 | 42.53 | 42.99 | 42.49 | 42.90 | 1,555,229 | +0.14(+0.32%) |
Apr 08, 2020 | 42.74 | 43.15 | 42.60 | 42.77 | 541,775 | -0.30(-0.69%) |
Apr 07, 2020 | 42.69 | 43.16 | 42.48 | 43.06 | 1,249,658 | -0.44(-1.00%) |
Apr 06, 2020 | 43.25 | 43.64 | 43.15 | 43.50 | 1,535,370 | -0.16(-0.37%) |
Apr 03, 2020 | 43.60 | 44.09 | 43.57 | 43.66 | 393,276 | +0.17(+0.40%) |
Apr 02, 2020 | 43.64 | 43.84 | 43.40 | 43.49 | 756,775 | +0.05(+0.13%) |
Apr 01, 2020 | 43.86 | 43.86 | 43.05 | 43.44 | 821,099 | +0.69(+1.62%) |
Mar 31, 2020 | 42.81 | 43.20 | 41.96 | 42.74 | 1,679,110 | -0.20(-0.46%) |
Mar 30, 2020 | 43.55 | 44.04 | 42.93 | 42.94 | 701,034 | -0.43(-0.98%) |
Mar 27, 2020 | 42.72 | 43.53 | 42.64 | 43.37 | 1,450,503 | +1.03(+2.44%) |
Mar 26, 2020 | 42.30 | 42.90 | 42.01 | 42.34 | 977,384 | +0.25(+0.60%) |
Mar 25, 2020 | 42.28 | 42.95 | 41.77 | 42.08 | 4,556,285 | -0.11(-0.26%) |
Mar 24, 2020 | 42.21 | 42.78 | 41.53 | 42.19 | 2,493,171 | -0.60(-1.40%) |
Mar 23, 2020 | 40.50 | 43.07 | 40.50 | 42.79 | 1,837,038 | +1.51(+3.66%) |
Mar 20, 2020 | 39.74 | 41.36 | 39.58 | 41.28 | 3,285,958 | +2.77(+7.19%) |
Mar 19, 2020 | 38.12 | 39.74 | 37.92 | 38.51 | 3,266,497 | +0.61(+1.60%) |
Mar 18, 2020 | 39.66 | 40.08 | 36.28 | 37.90 | 2,584,484 | -1.97(-4.95%) |
Mar 17, 2020 | 42.20 | 42.81 | 39.67 | 39.87 | 866,711 | -2.61(-6.13%) |
Mar 16, 2020 | 41.21 | 42.82 | 40.87 | 42.48 | 2,359,109 | +2.52(+6.32%) |
Mar 13, 2020 | 40.17 | 40.88 | 39.31 | 39.96 | 5,182,975 | -1.06(-2.58%) |
Mar 12, 2020 | 42.08 | 42.97 | 40.42 | 41.01 | 3,240,325 | -0.16(-0.40%) |
Mar 11, 2020 | 42.97 | 43.34 | 40.51 | 41.18 | 1,534,304 | -1.28(-3.03%) |
Mar 10, 2020 | 43.86 | 44.80 | 42.24 | 42.46 | 1,816,636 | -2.12(-4.75%) |
Mar 09, 2020 | 44.45 | 46.42 | 44.45 | 44.58 | 3,556,756 | +1.42(+3.29%) |
Mar 06, 2020 | 43.36 | 43.79 | 42.50 | 43.16 | 2,443,884 | +2.07(+5.04%) |
Mar 05, 2020 | 40.72 | 41.17 | 40.68 | 41.09 | 682,950 | +0.99(+2.46%) |
Mar 04, 2020 | 40.53 | 40.79 | 40.03 | 40.10 | 1,605,929 | -0.45(-1.12%) |
Mar 03, 2020 | 39.90 | 41.34 | 39.38 | 40.55 | 1,845,596 | +0.64(+1.61%) |
Mar 02, 2020 | 40.23 | 40.55 | 39.87 | 39.91 | 4,308,214 | -0.21(-0.52%) |
Feb 28, 2020 | 39.97 | 40.36 | 39.90 | 40.12 | 2,809,131 | +0.79(+2.00%) |
Feb 27, 2020 | 39.52 | 39.61 | 39.06 | 39.33 | 1,219,557 | +0.42(+1.07%) |
Feb 26, 2020 | 38.82 | 39.27 | 38.75 | 38.92 | 1,032,187 | -0.23(-0.58%) |
Feb 25, 2020 | 38.89 | 39.27 | 38.87 | 39.14 | 793,780 | +0.23(+0.58%) |
Feb 24, 2020 | 39.03 | 39.07 | 38.83 | 38.92 | 2,359,201 | +0.59(+1.53%) |
Feb 21, 2020 | 38.28 | 38.54 | 38.23 | 38.33 | 876,601 | +0.34(+0.90%) |
Feb 20, 2020 | 37.82 | 38.06 | 37.82 | 37.99 | 549,805 | +0.29(+0.77%) |
Feb 19, 2020 | 37.62 | 37.72 | 37.57 | 37.70 | 856,916 | +0.00(+0.00%) |
Feb 18, 2020 | 37.64 | 37.83 | 37.55 | 37.70 | 441,944 | +0.26(+0.70%) |
Feb 14, 2020 | 37.49 | 37.58 | 37.42 | 37.44 | 816,050 | +0.14(+0.36%) |
Feb 13, 2020 | 37.19 | 37.38 | 37.14 | 37.30 | 585,621 | +0.15(+0.41%) |
Feb 12, 2020 | 37.16 | 37.19 | 37.07 | 37.15 | 459,742 | -0.20(-0.53%) |
Feb 11, 2020 | 37.45 | 37.49 | 37.31 | 37.35 | 1,076,778 | -0.18(-0.48%) |
Feb 10, 2020 | 37.60 | 37.63 | 37.49 | 37.53 | 341,215 | +0.11(+0.29%) |
Feb 07, 2020 | 37.35 | 37.48 | 37.29 | 37.42 | 310,170 | +0.41(+1.10%) |
Feb 06, 2020 | 36.86 | 37.04 | 36.82 | 37.01 | 344,692 | +0.21(+0.56%) |
Feb 05, 2020 | 36.90 | 36.98 | 36.79 | 36.80 | 478,358 | -0.39(-1.04%) |
Feb 04, 2020 | 37.30 | 37.32 | 37.08 | 37.19 | 464,036 | -0.51(-1.34%) |
Feb 03, 2020 | 37.56 | 37.75 | 37.35 | 37.70 | 1,505,035 | -0.01(-0.04%) |
Jan 31, 2020 | 37.54 | 37.75 | 37.53 | 37.71 | 1,397,285 | +0.32(+0.84%) |
Jan 30, 2020 | 37.49 | 37.68 | 37.34 | 37.40 | 304,313 | +0.01(+0.02%) |
Jan 29, 2020 | 37.11 | 37.42 | 37.11 | 37.39 | 322,651 | +0.37(+1.00%) |
Jan 28, 2020 | 37.24 | 37.27 | 36.96 | 37.02 | 502,790 | -0.30(-0.80%) |
Jan 27, 2020 | 37.22 | 37.32 | 37.13 | 37.31 | 529,328 | +0.54(+1.47%) |
Jan 24, 2020 | 36.61 | 36.89 | 36.57 | 36.77 | 2,554,370 | +0.31(+0.84%) |
Jan 23, 2020 | 36.46 | 36.58 | 36.45 | 36.47 | 667,535 | +0.23(+0.62%) |
Jan 22, 2020 | 36.18 | 36.28 | 36.15 | 36.24 | 1,031,506 | +0.13(+0.35%) |
Jan 21, 2020 | 35.93 | 36.16 | 35.93 | 36.12 | 364,705 | +0.37(+1.03%) |
Jan 17, 2020 | 35.62 | 35.76 | 35.57 | 35.75 | 975,105 | -0.27(-0.75%) |
Jan 16, 2020 | 36.02 | 36.11 | 35.92 | 36.02 | 785,219 | -0.14(-0.37%) |
Jan 15, 2020 | 36.10 | 36.17 | 35.98 | 36.15 | 950,452 | +0.25(+0.70%) |
Jan 14, 2020 | 35.79 | 35.91 | 35.77 | 35.90 | 417,587 | +0.17(+0.48%) |
Jan 13, 2020 | 35.70 | 35.75 | 35.57 | 35.73 | 730,792 | -0.10(-0.28%) |
Jan 10, 2020 | 35.65 | 35.84 | 35.63 | 35.83 | 934,184 | +0.31(+0.86%) |
Jan 09, 2020 | 35.25 | 35.58 | 35.20 | 35.52 | 476,653 | +0.11(+0.31%) |
Jan 08, 2020 | 35.73 | 35.81 | 35.30 | 35.41 | 703,635 | -0.24(-0.68%) |
Jan 07, 2020 | 35.79 | 35.84 | 35.64 | 35.66 | 384,932 | -0.15(-0.43%) |
Jan 06, 2020 | 36.13 | 36.15 | 35.77 | 35.81 | 1,152,516 | -0.20(-0.55%) |
Jan 03, 2020 | 35.77 | 36.02 | 35.70 | 36.01 | 1,037,650 | +0.52(+1.47%) |
Jan 02, 2020 | 35.43 | 35.60 | 35.38 | 35.48 | 1,691,806 | +0.43(+1.23%) |
Dec 31, 2019 | 35.27 | 35.33 | 35.00 | 35.05 | 2,994,515 | -0.40(-1.12%) |
Dec 30, 2019 | 35.20 | 35.45 | 35.13 | 35.45 | 581,027 | -0.10(-0.28%) |
Dec 27, 2019 | 35.58 | 35.62 | 35.55 | 35.55 | 172,553 | +0.03(+0.08%) |
Dec 26, 2019 | 35.46 | 35.53 | 35.35 | 35.52 | 268,671 | +0.09(+0.25%) |
Dec 24, 2019 | 35.20 | 35.47 | 35.19 | 35.43 | 181,868 | +0.12(+0.33%) |
Dec 23, 2019 | 35.43 | 35.46 | 35.22 | 35.31 | 465,672 | -0.07(-0.20%) |
Dec 20, 2019 | 35.25 | 35.39 | 35.20 | 35.38 | 603,604 | +0.05(+0.14%) |
Dec 19, 2019 | 35.23 | 35.44 | 35.16 | 35.34 | 872,507 | +0.05(+0.15%) |
Dec 18, 2019 | 35.50 | 35.52 | 35.23 | 35.28 | 439,649 | -0.28(-0.78%) |
Dec 17, 2019 | 35.70 | 35.74 | 35.47 | 35.56 | 291,556 | -0.05(-0.15%) |
Dec 16, 2019 | 35.76 | 35.77 | 35.52 | 35.61 | 295,134 | -0.32(-0.90%) |
Dec 13, 2019 | 35.68 | 36.04 | 35.48 | 35.94 | 660,083 | +0.42(+1.19%) |
Dec 12, 2019 | 35.94 | 35.97 | 35.33 | 35.52 | 412,476 | -0.58(-1.60%) |
Dec 11, 2019 | 35.98 | 36.21 | 35.97 | 36.09 | 321,303 | +0.25(+0.70%) |
Dec 10, 2019 | 35.96 | 35.99 | 35.78 | 35.84 | 296,756 | +0.02(+0.05%) |
Dec 09, 2019 | 35.91 | 35.94 | 35.81 | 35.82 | 180,965 | +0.07(+0.20%) |
Dec 06, 2019 | 35.68 | 35.94 | 35.62 | 35.75 | 1,091,286 | -0.22(-0.60%) |
Dec 05, 2019 | 35.85 | 36.02 | 35.81 | 35.97 | 558,249 | -0.13(-0.37%) |
Dec 04, 2019 | 36.26 | 36.32 | 35.97 | 36.10 | 443,994 | -0.35(-0.96%) |
Dec 03, 2019 | 36.16 | 36.61 | 36.16 | 36.45 | 695,873 | +0.69(+1.94%) |
Dec 02, 2019 | 35.70 | 35.84 | 35.65 | 35.76 | 617,135 | -0.43(-1.19%) |
Nov 29, 2019 | 36.23 | 36.29 | 36.04 | 36.19 | 854,403 | -0.08(-0.22%) |
Nov 27, 2019 | 36.27 | 36.33 | 36.22 | 36.27 | 282,389 | -0.12(-0.32%) |
Nov 26, 2019 | 36.35 | 36.43 | 36.34 | 36.39 | 581,213 | +0.21(+0.57%) |
Nov 25, 2019 | 36.18 | 36.25 | 36.16 | 36.18 | 169,965 | +0.12(+0.32%) |
Nov 22, 2019 | 36.14 | 36.17 | 36.03 | 36.06 | 538,732 | +0.00(+0.00%) |
Nov 21, 2019 | 36.03 | 36.13 | 35.90 | 36.06 | 224,930 | -0.23(-0.64%) |
Nov 20, 2019 | 36.09 | 36.30 | 36.06 | 36.30 | 210,230 | +0.40(+1.13%) |
Nov 19, 2019 | 35.69 | 35.93 | 35.69 | 35.89 | 633,619 | +0.27(+0.76%) |
Nov 18, 2019 | 35.66 | 35.75 | 35.59 | 35.62 | 1,012,279 | +0.10(+0.28%) |
Nov 15, 2019 | 35.47 | 35.64 | 35.46 | 35.52 | 1,121,321 | -0.06(-0.18%) |
Nov 14, 2019 | 35.57 | 35.70 | 35.52 | 35.59 | 359,089 | +0.38(+1.07%) |
Nov 13, 2019 | 35.29 | 35.34 | 35.15 | 35.21 | 386,238 | +0.20(+0.56%) |
Nov 12, 2019 | 34.91 | 35.08 | 34.80 | 35.01 | 5,120,495 | +0.14(+0.41%) |
Nov 11, 2019 | 34.88 | 34.91 | 34.77 | 34.87 | 177,508 | +0.04(+0.13%) |
Nov 08, 2019 | 34.88 | 35.08 | 34.80 | 34.82 | 554,983 | -0.17(-0.49%) |
Nov 07, 2019 | 35.19 | 35.19 | 34.71 | 34.99 | 895,231 | -0.60(-1.69%) |
Nov 06, 2019 | 35.60 | 35.70 | 35.45 | 35.59 | 3,280,650 | +0.19(+0.53%) |
Nov 05, 2019 | 35.42 | 35.48 | 35.29 | 35.41 | 1,388,137 | -0.38(-1.05%) |
Nov 04, 2019 | 35.86 | 35.90 | 35.74 | 35.78 | 471,658 | -0.47(-1.29%) |
Nov 01, 2019 | 36.30 | 36.40 | 36.06 | 36.25 | 894,363 | -0.10(-0.28%) |
Oct 31, 2019 | 36.17 | 36.47 | 36.17 | 36.35 | 541,583 | +0.45(+1.25%) |
Oct 30, 2019 | 35.51 | 35.91 | 35.51 | 35.91 | 273,964 | +0.49(+1.39%) |
Oct 29, 2019 | 35.47 | 35.48 | 35.35 | 35.41 | 231,127 | +0.03(+0.08%) |
Oct 28, 2019 | 35.47 | 35.47 | 35.30 | 35.39 | 861,981 | -0.30(-0.83%) |
Oct 25, 2019 | 35.92 | 35.93 | 35.63 | 35.68 | 384,841 | -0.18(-0.50%) |
Oct 24, 2019 | 35.96 | 36.11 | 35.81 | 35.86 | 252,978 | -0.06(-0.17%) |
Oct 23, 2019 | 36.04 | 36.13 | 35.91 | 35.92 | 496,586 | +0.04(+0.12%) |
Oct 22, 2019 | 35.91 | 35.93 | 35.71 | 35.88 | 303,366 | +0.22(+0.60%) |
Oct 21, 2019 | 35.71 | 35.81 | 35.63 | 35.66 | 361,358 | -0.28(-0.77%) |
Oct 18, 2019 | 36.00 | 36.11 | 35.92 | 35.94 | 188,461 | +0.00(+0.00%) |
Oct 17, 2019 | 35.91 | 36.15 | 35.89 | 35.94 | 240,711 | -0.08(-0.22%) |
Oct 16, 2019 | 35.97 | 36.07 | 35.91 | 36.02 | 335,260 | +0.03(+0.07%) |
Oct 15, 2019 | 36.25 | 36.29 | 35.94 | 35.99 | 327,297 | -0.43(-1.18%) |
Oct 14, 2019 | 36.17 | 36.46 | 36.17 | 36.43 | 145,049 | +0.25(+0.69%) |
Oct 11, 2019 | 36.28 | 36.32 | 35.99 | 36.17 | 1,279,421 | -0.42(-1.15%) |
Oct 10, 2019 | 36.85 | 36.85 | 36.49 | 36.60 | 803,789 | -0.52(-1.40%) |
Oct 09, 2019 | 37.19 | 37.22 | 37.01 | 37.12 | 1,044,076 | -0.25(-0.67%) |
Oct 08, 2019 | 37.53 | 37.54 | 37.23 | 37.37 | 5,146,228 | +0.13(+0.34%) |
Oct 07, 2019 | 37.36 | 37.44 | 37.24 | 37.24 | 1,849,224 | -0.30(-0.81%) |
Oct 04, 2019 | 37.37 | 37.57 | 37.36 | 37.55 | 968,069 | +0.23(+0.62%) |
Oct 03, 2019 | 37.05 | 37.46 | 37.05 | 37.31 | 3,171,751 | +0.34(+0.92%) |
Oct 02, 2019 | 36.93 | 37.12 | 36.87 | 36.97 | 630,385 | +0.09(+0.24%) |
Oct 01, 2019 | 36.34 | 37.03 | 36.33 | 36.88 | 2,100,461 | +0.16(+0.43%) |
Sep 30, 2019 | 36.47 | 36.75 | 36.46 | 36.72 | 2,125,623 | +0.06(+0.17%) |
Sep 27, 2019 | 36.58 | 36.72 | 36.52 | 36.66 | 352,267 | +0.07(+0.20%) |
Sep 26, 2019 | 36.57 | 36.72 | 36.48 | 36.59 | 556,038 | +0.24(+0.66%) |
Sep 25, 2019 | 36.82 | 36.87 | 36.29 | 36.35 | 812,819 | -0.56(-1.53%) |
Sep 24, 2019 | 36.61 | 36.97 | 36.59 | 36.91 | 325,170 | +0.45(+1.23%) |
Sep 23, 2019 | 36.53 | 36.76 | 36.41 | 36.46 | 425,802 | +0.04(+0.10%) |
Sep 20, 2019 | 36.18 | 36.46 | 36.09 | 36.43 | 315,845 | +0.43(+1.19%) |
Sep 19, 2019 | 36.15 | 36.22 | 35.99 | 36.00 | 1,093,580 | +0.12(+0.32%) |
Sep 18, 2019 | 35.98 | 36.13 | 35.87 | 35.88 | 891,783 | +0.13(+0.38%) |
Sep 17, 2019 | 35.59 | 35.87 | 35.50 | 35.75 | 521,844 | +0.21(+0.58%) |
Sep 16, 2019 | 35.42 | 35.62 | 35.29 | 35.54 | 2,308,334 | +0.44(+1.25%) |
Sep 13, 2019 | 35.55 | 35.64 | 35.10 | 35.10 | 15,788,681 | -0.78(-2.17%) |
Sep 12, 2019 | 36.36 | 36.42 | 35.75 | 35.88 | 646,177 | -0.21(-0.57%) |
Sep 11, 2019 | 36.06 | 36.27 | 36.06 | 36.09 | 345,590 | -0.07(-0.20%) |
Sep 10, 2019 | 36.70 | 36.79 | 36.13 | 36.16 | 928,200 | -0.61(-1.66%) |
Sep 09, 2019 | 36.92 | 36.98 | 36.77 | 36.77 | 1,217,386 | -0.64(-1.72%) |
Sep 06, 2019 | 37.27 | 37.48 | 37.26 | 37.41 | 1,406,164 | +0.21(+0.58%) |
Sep 05, 2019 | 37.40 | 37.42 | 36.96 | 37.20 | 757,277 | -0.62(-1.63%) |
Sep 04, 2019 | 37.62 | 37.90 | 37.61 | 37.82 | 637,953 | +0.03(+0.07%) |