Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.24 | 30.24 | 29.40 | 29.40 | 1,206,741 | -0.90(-2.99%) |
Aug 28, 2020 | 29.83 | 30.37 | 29.76 | 30.31 | 872,154 | +0.53(+1.79%) |
Aug 27, 2020 | 29.11 | 29.97 | 29.11 | 29.77 | 1,610,748 | +0.55(+1.88%) |
Aug 26, 2020 | 30.16 | 30.27 | 29.06 | 29.22 | 2,203,120 | -0.94(-3.13%) |
Aug 25, 2020 | 30.75 | 30.87 | 29.78 | 30.17 | 2,082,210 | -0.37(-1.22%) |
Aug 24, 2020 | 31.12 | 31.23 | 30.37 | 30.54 | 1,778,876 | -0.49(-1.57%) |
Aug 21, 2020 | 31.36 | 32.20 | 30.84 | 31.02 | 2,278,772 | -0.60(-1.88%) |
Aug 20, 2020 | 31.71 | 31.88 | 31.20 | 31.62 | 1,247,249 | -0.38(-1.18%) |
Aug 19, 2020 | 31.82 | 32.27 | 31.71 | 32.00 | 1,243,782 | +0.15(+0.46%) |
Aug 18, 2020 | 32.21 | 32.37 | 31.67 | 31.85 | 1,230,557 | -0.49(-1.51%) |
Aug 17, 2020 | 32.12 | 32.71 | 31.74 | 32.34 | 1,638,608 | +0.32(+1.01%) |
Aug 14, 2020 | 32.31 | 32.70 | 31.95 | 32.01 | 960,456 | -0.05(-0.17%) |
Aug 13, 2020 | 31.84 | 32.35 | 31.79 | 32.07 | 938,431 | -0.05(-0.14%) |
Aug 12, 2020 | 32.18 | 32.37 | 31.82 | 32.12 | 1,170,050 | +0.46(+1.47%) |
Aug 11, 2020 | 32.10 | 32.29 | 31.50 | 31.65 | 1,641,232 | -0.05(-0.17%) |
Aug 10, 2020 | 31.41 | 31.76 | 31.16 | 31.71 | 1,805,978 | +0.22(+0.71%) |
Aug 07, 2020 | 30.94 | 31.63 | 30.94 | 31.48 | 1,675,142 | +0.27(+0.87%) |
Aug 06, 2020 | 30.97 | 31.83 | 30.93 | 31.21 | 2,097,892 | +0.48(+1.55%) |
Aug 05, 2020 | 30.97 | 31.20 | 30.39 | 30.73 | 2,130,233 | +0.06(+0.20%) |
Aug 04, 2020 | 30.91 | 30.96 | 30.25 | 30.67 | 1,656,891 | +0.11(+0.35%) |
Aug 03, 2020 | 30.54 | 31.06 | 30.08 | 30.57 | 1,463,508 | +0.04(+0.12%) |
Jul 31, 2020 | 30.95 | 31.25 | 29.95 | 30.53 | 1,990,481 | -0.64(-2.06%) |
Jul 30, 2020 | 31.55 | 31.67 | 30.39 | 31.17 | 2,810,197 | -0.83(-2.59%) |
Jul 29, 2020 | 31.40 | 32.10 | 31.17 | 32.00 | 1,782,237 | +0.91(+2.93%) |
Jul 28, 2020 | 31.33 | 31.56 | 31.01 | 31.09 | 841,852 | -0.34(-1.08%) |
Jul 27, 2020 | 31.58 | 31.63 | 31.03 | 31.43 | 1,334,158 | -0.15(-0.48%) |
Jul 24, 2020 | 31.96 | 32.11 | 31.45 | 31.58 | 1,324,954 | -0.34(-1.06%) |
Jul 23, 2020 | 31.61 | 32.16 | 31.34 | 31.92 | 1,060,130 | +0.24(+0.76%) |
Jul 22, 2020 | 31.74 | 31.76 | 31.28 | 31.68 | 769,335 | -0.23(-0.71%) |
Jul 21, 2020 | 31.20 | 32.11 | 31.17 | 31.90 | 1,159,045 | +0.89(+2.87%) |
Jul 20, 2020 | 31.95 | 32.26 | 31.00 | 31.01 | 1,201,833 | -1.06(-3.29%) |
Jul 17, 2020 | 32.42 | 32.75 | 31.83 | 32.07 | 847,891 | -0.38(-1.19%) |
Jul 16, 2020 | 32.23 | 32.51 | 31.39 | 32.45 | 1,207,700 | +0.22(+0.68%) |
Jul 15, 2020 | 31.38 | 32.26 | 31.12 | 32.23 | 1,653,058 | +1.58(+5.17%) |
Jul 14, 2020 | 30.73 | 30.84 | 30.29 | 30.65 | 1,896,292 | -0.09(-0.29%) |
Jul 13, 2020 | 31.27 | 31.27 | 29.91 | 30.74 | 3,081,630 | -0.19(-0.61%) |
Jul 10, 2020 | 30.38 | 31.28 | 30.17 | 30.93 | 1,222,167 | +0.47(+1.56%) |
Jul 09, 2020 | 31.98 | 32.04 | 30.38 | 30.45 | 2,630,375 | -1.60(-4.99%) |
Jul 08, 2020 | 32.43 | 32.84 | 31.56 | 32.05 | 1,498,976 | -0.44(-1.37%) |
Jul 07, 2020 | 32.16 | 33.06 | 31.91 | 32.50 | 1,219,792 | -0.17(-0.53%) |
Jul 06, 2020 | 33.19 | 33.62 | 31.98 | 32.67 | 1,714,067 | +0.23(+0.72%) |
Jul 02, 2020 | 32.74 | 32.84 | 31.83 | 32.44 | 1,596,046 | +0.09(+0.28%) |
Jul 01, 2020 | 32.76 | 33.07 | 31.88 | 32.35 | 1,121,654 | -0.20(-0.63%) |
Jun 30, 2020 | 31.75 | 32.79 | 31.03 | 32.55 | 1,995,631 | +0.86(+2.71%) |
Jun 29, 2020 | 32.04 | 32.41 | 31.50 | 31.69 | 2,276,320 | +0.66(+2.14%) |
Jun 26, 2020 | 32.00 | 32.17 | 30.57 | 31.03 | 2,029,341 | -1.15(-3.58%) |
Jun 25, 2020 | 31.64 | 32.91 | 31.59 | 32.18 | 1,199,663 | +0.19(+0.59%) |
Jun 24, 2020 | 32.88 | 33.05 | 31.54 | 31.99 | 1,552,724 | -1.26(-3.79%) |
Jun 23, 2020 | 33.74 | 33.98 | 33.15 | 33.25 | 1,215,178 | -0.23(-0.70%) |
Jun 22, 2020 | 33.21 | 33.91 | 33.11 | 33.48 | 2,667,129 | +0.10(+0.29%) |
Jun 19, 2020 | 34.46 | 34.81 | 33.39 | 33.39 | 2,445,926 | -0.37(-1.09%) |
Jun 18, 2020 | 33.86 | 34.71 | 33.54 | 33.76 | 2,787,198 | -0.62(-1.80%) |
Jun 17, 2020 | 34.59 | 35.16 | 33.79 | 34.37 | 1,826,643 | -0.28(-0.81%) |
Jun 16, 2020 | 35.69 | 35.73 | 34.00 | 34.65 | 2,273,926 | +0.46(+1.34%) |
Jun 15, 2020 | 31.86 | 34.44 | 31.76 | 34.19 | 2,130,604 | +1.35(+4.11%) |
Jun 12, 2020 | 33.77 | 33.77 | 32.17 | 32.84 | 2,535,052 | +0.71(+2.21%) |
Jun 11, 2020 | 32.44 | 33.73 | 32.04 | 32.13 | 2,233,939 | -2.42(-7.00%) |
Jun 10, 2020 | 35.45 | 35.45 | 34.24 | 34.56 | 2,710,194 | -0.86(-2.43%) |
Jun 09, 2020 | 36.63 | 36.85 | 34.74 | 35.41 | 2,269,493 | -1.85(-4.96%) |
Jun 08, 2020 | 37.25 | 37.63 | 36.59 | 37.26 | 1,835,813 | +1.13(+3.13%) |
Jun 05, 2020 | 36.54 | 36.90 | 36.00 | 36.13 | 1,513,684 | +0.58(+1.63%) |
Jun 04, 2020 | 34.44 | 35.69 | 34.44 | 35.55 | 907,145 | +0.73(+2.10%) |
Jun 03, 2020 | 34.04 | 34.96 | 33.82 | 34.82 | 1,031,911 | +1.12(+3.31%) |
Jun 02, 2020 | 33.92 | 34.11 | 33.36 | 33.70 | 913,160 | +0.13(+0.38%) |
Jun 01, 2020 | 34.36 | 34.36 | 33.44 | 33.58 | 1,034,506 | -0.61(-1.79%) |
May 29, 2020 | 33.15 | 34.20 | 32.20 | 34.19 | 2,175,232 | +0.58(+1.73%) |
May 28, 2020 | 34.09 | 34.17 | 33.29 | 33.61 | 1,037,538 | -0.25(-0.73%) |
May 27, 2020 | 34.22 | 34.53 | 33.58 | 33.85 | 1,394,958 | +0.02(+0.04%) |
May 26, 2020 | 34.06 | 34.35 | 33.62 | 33.84 | 1,004,372 | +0.39(+1.17%) |
May 22, 2020 | 32.96 | 33.73 | 32.53 | 33.45 | 639,797 | +0.20(+0.59%) |
May 21, 2020 | 33.71 | 33.82 | 32.81 | 33.25 | 1,235,382 | -0.24(-0.72%) |
May 20, 2020 | 33.30 | 34.30 | 32.63 | 33.49 | 1,721,674 | +0.39(+1.18%) |
May 19, 2020 | 32.82 | 33.47 | 32.44 | 33.10 | 945,408 | +0.60(+1.86%) |
May 18, 2020 | 32.62 | 33.57 | 32.17 | 32.50 | 1,574,539 | +0.95(+3.01%) |
May 15, 2020 | 31.46 | 31.80 | 30.76 | 31.55 | 1,965,680 | +0.26(+0.84%) |
May 14, 2020 | 30.14 | 31.89 | 29.42 | 31.28 | 1,300,854 | +0.47(+1.52%) |
May 13, 2020 | 31.34 | 31.79 | 30.37 | 30.82 | 1,558,420 | -0.45(-1.45%) |
May 12, 2020 | 32.41 | 33.05 | 31.27 | 31.27 | 1,461,724 | -0.94(-2.93%) |
May 11, 2020 | 32.02 | 32.35 | 31.77 | 32.21 | 934,848 | -0.17(-0.54%) |
May 08, 2020 | 31.67 | 32.52 | 31.52 | 32.38 | 1,137,153 | +1.33(+4.30%) |
May 07, 2020 | 31.94 | 32.19 | 30.77 | 31.05 | 2,165,300 | -0.34(-1.09%) |
May 06, 2020 | 31.93 | 32.82 | 30.96 | 31.39 | 1,925,933 | -0.32(-1.02%) |
May 05, 2020 | 33.15 | 33.63 | 31.19 | 31.71 | 2,466,338 | -0.61(-1.89%) |
May 04, 2020 | 29.87 | 32.65 | 29.29 | 32.32 | 3,275,456 | +2.00(+6.60%) |
May 01, 2020 | 30.26 | 30.69 | 29.33 | 30.32 | 3,158,076 | +0.06(+0.19%) |
Apr 30, 2020 | 31.54 | 31.55 | 29.99 | 30.26 | 4,015,384 | -1.13(-3.61%) |
Apr 29, 2020 | 31.05 | 32.22 | 30.71 | 31.40 | 2,774,433 | +1.24(+4.10%) |
Apr 28, 2020 | 31.23 | 31.43 | 30.05 | 30.16 | 2,817,318 | -0.60(-1.94%) |
Apr 27, 2020 | 29.43 | 30.88 | 29.37 | 30.76 | 2,290,356 | +0.92(+3.08%) |
Apr 24, 2020 | 29.07 | 30.16 | 29.04 | 29.84 | 2,733,112 | +0.97(+3.36%) |
Apr 23, 2020 | 29.56 | 29.73 | 28.49 | 28.87 | 2,965,373 | -0.25(-0.86%) |
Apr 22, 2020 | 29.44 | 29.93 | 28.91 | 29.12 | 2,493,360 | -0.10(-0.35%) |
Apr 21, 2020 | 28.07 | 29.40 | 27.28 | 29.22 | 2,727,516 | +0.01(+0.05%) |
Apr 20, 2020 | 27.59 | 30.07 | 27.59 | 29.20 | 3,001,135 | -0.24(-0.82%) |
Apr 17, 2020 | 27.69 | 29.55 | 27.53 | 29.45 | 3,481,249 | +1.94(+7.06%) |
Apr 16, 2020 | 27.81 | 27.84 | 27.06 | 27.51 | 1,759,766 | -0.28(-1.01%) |
Apr 15, 2020 | 27.83 | 27.92 | 26.69 | 27.78 | 4,068,342 | -1.00(-3.48%) |
Apr 14, 2020 | 29.31 | 29.42 | 28.34 | 28.79 | 2,177,666 | +0.34(+1.19%) |
Apr 13, 2020 | 29.43 | 30.04 | 27.85 | 28.45 | 1,758,730 | -0.43(-1.48%) |
Apr 09, 2020 | 28.30 | 29.59 | 27.81 | 28.87 | 2,992,004 | +1.38(+5.03%) |
Apr 08, 2020 | 26.81 | 27.62 | 26.53 | 27.49 | 1,648,601 | +1.05(+3.98%) |
Apr 07, 2020 | 27.98 | 28.36 | 26.35 | 26.44 | 2,431,593 | -0.67(-2.47%) |
Apr 06, 2020 | 26.20 | 27.56 | 25.76 | 27.11 | 2,815,294 | +0.91(+3.45%) |
Apr 03, 2020 | 26.51 | 26.86 | 24.02 | 26.20 | 3,069,876 | +0.18(+0.68%) |
Apr 02, 2020 | 26.89 | 28.62 | 25.54 | 26.03 | 3,618,806 | +0.45(+1.75%) |
Apr 01, 2020 | 25.50 | 26.17 | 24.72 | 25.58 | 2,925,736 | -1.27(-4.74%) |
Mar 31, 2020 | 26.39 | 27.02 | 24.78 | 26.85 | 4,184,809 | +2.34(+9.55%) |
Mar 30, 2020 | 24.76 | 25.51 | 23.31 | 24.51 | 2,835,121 | -0.22(-0.89%) |
Mar 27, 2020 | 24.47 | 25.92 | 23.91 | 24.73 | 4,279,126 | -0.67(-2.64%) |
Mar 26, 2020 | 24.17 | 26.84 | 23.30 | 25.40 | 4,509,925 | +1.25(+5.18%) |
Mar 25, 2020 | 21.96 | 24.83 | 21.58 | 24.15 | 4,866,919 | +2.47(+11.41%) |
Mar 24, 2020 | 21.18 | 22.64 | 21.18 | 21.68 | 3,430,335 | +1.24(+6.05%) |
Mar 23, 2020 | 21.71 | 21.90 | 19.32 | 20.44 | 6,043,547 | -1.43(-6.56%) |
Mar 20, 2020 | 22.43 | 25.10 | 17.86 | 21.88 | 9,637,310 | +0.82(+3.92%) |
Mar 19, 2020 | 21.37 | 23.77 | 19.96 | 21.05 | 6,347,714 | -0.41(-1.92%) |
Mar 18, 2020 | 21.62 | 22.35 | 16.20 | 21.46 | 6,897,982 | -1.72(-7.43%) |
Mar 17, 2020 | 24.71 | 24.80 | 22.44 | 23.19 | 6,273,740 | -1.37(-5.57%) |
Mar 16, 2020 | 25.90 | 26.53 | 24.55 | 24.55 | 5,323,451 | -4.94(-16.74%) |
Mar 13, 2020 | 29.25 | 30.44 | 27.57 | 29.49 | 3,435,994 | +1.53(+5.47%) |
Mar 12, 2020 | 29.35 | 30.34 | 27.73 | 27.96 | 5,241,667 | -4.60(-14.12%) |
Mar 11, 2020 | 32.86 | 34.35 | 32.10 | 32.56 | 3,788,366 | -1.47(-4.32%) |
Mar 10, 2020 | 32.48 | 35.14 | 28.81 | 34.03 | 7,120,858 | +4.51(+15.28%) |
Mar 09, 2020 | 33.22 | 35.93 | 29.36 | 29.52 | 6,590,712 | -8.84(-23.05%) |
Mar 06, 2020 | 39.45 | 39.56 | 38.12 | 38.37 | 2,874,450 | -2.08(-5.15%) |
Mar 05, 2020 | 41.36 | 41.89 | 40.06 | 40.45 | 1,642,766 | -1.52(-3.61%) |
Mar 04, 2020 | 42.21 | 42.49 | 41.41 | 41.96 | 2,372,579 | +0.38(+0.92%) |
Mar 03, 2020 | 41.92 | 42.77 | 40.76 | 41.58 | 2,353,231 | -0.17(-0.41%) |
Mar 02, 2020 | 40.40 | 42.49 | 40.40 | 41.75 | 3,462,625 | +1.61(+4.01%) |
Feb 28, 2020 | 39.85 | 40.47 | 38.48 | 40.14 | 3,968,048 | -0.43(-1.07%) |
Feb 27, 2020 | 41.32 | 41.71 | 39.76 | 40.57 | 3,876,460 | -1.37(-3.26%) |
Feb 26, 2020 | 42.49 | 43.04 | 41.77 | 41.94 | 3,664,779 | -0.59(-1.38%) |
Feb 25, 2020 | 44.15 | 44.22 | 42.52 | 42.53 | 3,049,317 | -1.59(-3.60%) |
Feb 24, 2020 | 43.84 | 44.27 | 43.34 | 44.12 | 1,814,598 | -0.36(-0.81%) |
Feb 21, 2020 | 44.58 | 44.73 | 44.27 | 44.48 | 1,648,076 | -0.26(-0.58%) |
Feb 20, 2020 | 44.87 | 44.87 | 44.32 | 44.74 | 1,985,906 | +0.07(+0.15%) |
Feb 19, 2020 | 44.57 | 44.78 | 44.41 | 44.67 | 1,273,101 | +0.21(+0.46%) |
Feb 18, 2020 | 44.00 | 44.60 | 43.94 | 44.47 | 2,802,343 | +0.27(+0.62%) |
Feb 14, 2020 | 44.00 | 44.44 | 43.65 | 44.19 | 1,303,294 | +0.61(+1.40%) |
Feb 13, 2020 | 43.78 | 44.00 | 43.48 | 43.58 | 1,937,260 | -0.23(-0.52%) |
Feb 12, 2020 | 43.64 | 44.30 | 43.51 | 43.81 | 918,493 | +0.49(+1.12%) |
Feb 11, 2020 | 43.70 | 43.83 | 42.98 | 43.33 | 1,126,311 | -0.12(-0.27%) |
Feb 10, 2020 | 43.41 | 43.81 | 43.35 | 43.44 | 1,318,210 | -0.19(-0.44%) |
Feb 07, 2020 | 43.60 | 44.08 | 43.30 | 43.63 | 1,542,888 | -0.11(-0.25%) |
Feb 06, 2020 | 43.96 | 44.37 | 43.63 | 43.74 | 1,733,162 | -0.05(-0.12%) |
Feb 05, 2020 | 44.04 | 44.92 | 43.64 | 43.80 | 2,878,830 | +0.14(+0.31%) |
Feb 04, 2020 | 43.54 | 44.26 | 43.54 | 43.66 | 1,383,434 | +0.35(+0.82%) |
Feb 03, 2020 | 44.41 | 44.62 | 43.26 | 43.31 | 1,552,485 | -1.09(-2.46%) |
Jan 31, 2020 | 44.67 | 45.23 | 44.33 | 44.40 | 1,920,117 | -0.38(-0.84%) |
Jan 30, 2020 | 45.85 | 45.85 | 44.32 | 44.77 | 2,976,791 | -1.55(-3.34%) |
Jan 29, 2020 | 46.35 | 46.58 | 46.09 | 46.32 | 1,175,087 | +0.09(+0.20%) |
Jan 28, 2020 | 45.88 | 46.81 | 45.88 | 46.23 | 1,601,209 | +0.40(+0.87%) |
Jan 27, 2020 | 45.88 | 45.93 | 45.52 | 45.83 | 1,171,972 | -0.42(-0.91%) |
Jan 24, 2020 | 46.84 | 46.94 | 45.95 | 46.25 | 899,437 | -0.55(-1.17%) |
Jan 23, 2020 | 46.44 | 46.97 | 45.86 | 46.80 | 1,259,906 | +0.34(+0.73%) |
Jan 22, 2020 | 47.02 | 47.02 | 46.43 | 46.46 | 2,429,420 | -0.45(-0.96%) |
Jan 21, 2020 | 46.69 | 47.26 | 46.36 | 46.91 | 2,018,357 | +0.35(+0.75%) |
Jan 17, 2020 | 46.95 | 47.01 | 46.44 | 46.56 | 1,503,854 | -0.46(-0.97%) |
Jan 16, 2020 | 46.90 | 47.13 | 46.59 | 47.02 | 865,771 | +0.25(+0.53%) |
Jan 15, 2020 | 47.02 | 47.26 | 46.76 | 46.77 | 1,503,463 | -0.30(-0.65%) |
Jan 14, 2020 | 47.02 | 47.26 | 46.87 | 47.08 | 2,450,619 | +0.16(+0.34%) |
Jan 13, 2020 | 46.47 | 47.18 | 46.24 | 46.92 | 2,283,349 | +0.53(+1.14%) |
Jan 10, 2020 | 46.03 | 46.40 | 45.83 | 46.39 | 1,536,342 | +0.35(+0.75%) |
Jan 09, 2020 | 46.00 | 46.19 | 45.61 | 46.04 | 1,262,043 | +0.07(+0.16%) |
Jan 08, 2020 | 45.72 | 46.01 | 45.61 | 45.97 | 1,283,177 | +0.25(+0.54%) |
Jan 07, 2020 | 45.87 | 45.87 | 45.15 | 45.72 | 1,387,189 | +0.07(+0.14%) |
Jan 06, 2020 | 45.36 | 45.87 | 45.34 | 45.66 | 1,373,707 | +0.27(+0.59%) |
Jan 03, 2020 | 45.54 | 45.61 | 44.81 | 45.39 | 1,283,350 | -0.06(-0.13%) |
Jan 02, 2020 | 45.57 | 45.67 | 45.27 | 45.45 | 993,688 | -0.03(-0.06%) |
Dec 31, 2019 | 44.35 | 45.48 | 44.12 | 45.48 | 2,772,827 | +1.13(+2.54%) |
Dec 30, 2019 | 44.70 | 44.99 | 44.24 | 44.35 | 1,494,831 | -0.34(-0.76%) |
Dec 27, 2019 | 44.86 | 45.11 | 44.64 | 44.69 | 1,101,278 | -0.17(-0.39%) |
Dec 26, 2019 | 44.71 | 45.01 | 44.64 | 44.86 | 1,522,396 | +0.09(+0.19%) |
Dec 24, 2019 | 44.81 | 44.91 | 44.43 | 44.77 | 859,207 | -0.18(-0.40%) |
Dec 23, 2019 | 45.22 | 45.45 | 44.64 | 44.96 | 1,432,188 | -0.26(-0.58%) |
Dec 20, 2019 | 45.21 | 45.31 | 44.93 | 45.22 | 2,546,377 | +0.04(+0.10%) |
Dec 19, 2019 | 45.53 | 45.83 | 44.94 | 45.17 | 1,889,802 | -0.46(-1.00%) |
Dec 18, 2019 | 45.57 | 46.04 | 45.37 | 45.63 | 1,547,051 | +0.15(+0.33%) |
Dec 17, 2019 | 45.90 | 46.54 | 45.32 | 45.48 | 1,991,175 | -0.22(-0.48%) |
Dec 16, 2019 | 45.28 | 45.94 | 45.22 | 45.69 | 1,634,315 | +0.35(+0.77%) |
Dec 13, 2019 | 45.26 | 45.37 | 44.54 | 45.35 | 1,620,535 | +0.17(+0.37%) |
Dec 12, 2019 | 44.44 | 45.41 | 44.42 | 45.18 | 2,274,669 | +0.51(+1.15%) |
Dec 11, 2019 | 43.76 | 44.67 | 43.72 | 44.67 | 1,753,449 | +0.87(+1.98%) |
Dec 10, 2019 | 43.81 | 44.09 | 43.54 | 43.80 | 1,881,818 | +0.28(+0.65%) |
Dec 09, 2019 | 42.79 | 43.58 | 42.64 | 43.52 | 1,782,601 | +0.73(+1.71%) |
Dec 06, 2019 | 42.62 | 43.05 | 42.62 | 42.79 | 1,034,504 | +0.14(+0.32%) |
Dec 05, 2019 | 42.57 | 43.08 | 42.56 | 42.65 | 1,006,100 | +0.06(+0.14%) |
Dec 04, 2019 | 42.55 | 42.84 | 42.11 | 42.59 | 981,652 | +0.21(+0.49%) |
Dec 03, 2019 | 42.22 | 42.93 | 42.05 | 42.38 | 907,177 | -0.12(-0.27%) |
Dec 02, 2019 | 42.36 | 42.61 | 41.75 | 42.50 | 1,355,754 | +0.20(+0.48%) |
Nov 29, 2019 | 42.58 | 42.70 | 42.09 | 42.29 | 509,441 | -0.41(-0.95%) |
Nov 27, 2019 | 43.39 | 43.48 | 42.53 | 42.70 | 1,303,534 | -0.64(-1.47%) |
Nov 26, 2019 | 44.29 | 44.47 | 43.24 | 43.34 | 1,052,980 | -0.90(-2.04%) |
Nov 25, 2019 | 44.28 | 44.70 | 44.03 | 44.24 | 1,004,814 | -0.02(-0.05%) |
Nov 22, 2019 | 44.30 | 44.68 | 44.09 | 44.26 | 879,391 | +0.01(+0.03%) |
Nov 21, 2019 | 43.67 | 44.30 | 43.28 | 44.25 | 1,093,395 | +0.79(+1.81%) |
Nov 20, 2019 | 42.77 | 43.65 | 42.77 | 43.46 | 795,184 | +0.67(+1.55%) |
Nov 19, 2019 | 43.36 | 43.41 | 42.72 | 42.79 | 976,818 | -0.56(-1.30%) |
Nov 18, 2019 | 43.85 | 43.96 | 43.30 | 43.36 | 830,883 | -0.61(-1.38%) |
Nov 15, 2019 | 43.62 | 44.14 | 43.62 | 43.96 | 1,135,148 | +0.36(+0.83%) |
Nov 14, 2019 | 44.30 | 44.40 | 43.52 | 43.60 | 1,135,012 | -0.41(-0.92%) |
Nov 13, 2019 | 43.78 | 44.45 | 43.71 | 44.01 | 1,226,180 | +0.18(+0.41%) |
Nov 12, 2019 | 43.69 | 44.25 | 43.61 | 43.83 | 836,707 | +0.09(+0.21%) |
Nov 11, 2019 | 43.78 | 44.01 | 43.52 | 43.73 | 867,149 | -0.12(-0.26%) |
Nov 08, 2019 | 43.02 | 44.00 | 42.54 | 43.85 | 1,615,696 | +0.77(+1.80%) |
Nov 07, 2019 | 43.78 | 43.88 | 42.51 | 43.08 | 2,385,858 | -0.67(-1.54%) |
Nov 06, 2019 | 44.09 | 44.22 | 43.47 | 43.75 | 1,302,151 | -0.43(-0.97%) |
Nov 05, 2019 | 44.82 | 44.84 | 43.50 | 44.17 | 1,550,163 | -0.46(-1.04%) |
Nov 04, 2019 | 44.50 | 45.04 | 44.39 | 44.64 | 1,446,734 | +0.04(+0.10%) |
Nov 01, 2019 | 44.39 | 44.69 | 43.98 | 44.59 | 1,080,456 | +0.26(+0.58%) |
Oct 31, 2019 | 45.62 | 45.87 | 44.17 | 44.34 | 2,117,273 | -1.28(-2.81%) |
Oct 30, 2019 | 45.34 | 45.87 | 45.29 | 45.62 | 1,244,275 | +0.28(+0.61%) |
Oct 29, 2019 | 44.94 | 45.53 | 44.83 | 45.34 | 1,098,365 | +0.22(+0.49%) |
Oct 28, 2019 | 45.53 | 45.92 | 45.09 | 45.12 | 710,030 | -0.36(-0.80%) |
Oct 25, 2019 | 44.94 | 45.78 | 44.69 | 45.48 | 1,151,016 | +0.48(+1.08%) |
Oct 24, 2019 | 45.04 | 45.21 | 44.84 | 45.00 | 755,983 | -0.01(-0.02%) |
Oct 23, 2019 | 45.60 | 45.84 | 44.88 | 45.01 | 1,295,009 | -0.70(-1.53%) |
Oct 22, 2019 | 46.12 | 46.29 | 45.70 | 45.70 | 945,070 | -0.38(-0.82%) |
Oct 21, 2019 | 46.30 | 46.59 | 46.06 | 46.08 | 911,753 | -0.19(-0.42%) |
Oct 18, 2019 | 46.00 | 46.69 | 45.96 | 46.27 | 912,632 | +0.04(+0.08%) |
Oct 17, 2019 | 46.03 | 46.38 | 45.90 | 46.24 | 670,245 | +0.22(+0.48%) |
Oct 16, 2019 | 46.42 | 46.61 | 45.97 | 46.02 | 737,932 | -0.43(-0.92%) |
Oct 15, 2019 | 46.40 | 46.86 | 46.18 | 46.44 | 686,321 | +0.09(+0.20%) |
Oct 14, 2019 | 46.71 | 46.77 | 46.35 | 46.35 | 880,436 | -0.44(-0.94%) |
Oct 11, 2019 | 46.85 | 47.30 | 46.76 | 46.79 | 1,185,452 | +0.13(+0.27%) |
Oct 10, 2019 | 46.60 | 47.03 | 46.46 | 46.66 | 1,134,176 | +0.09(+0.18%) |
Oct 09, 2019 | 46.56 | 47.13 | 46.47 | 46.58 | 1,185,521 | +0.05(+0.11%) |
Oct 08, 2019 | 46.49 | 46.77 | 46.27 | 46.53 | 1,024,967 | -0.04(-0.08%) |
Oct 07, 2019 | 46.60 | 46.99 | 46.41 | 46.56 | 875,571 | +0.04(+0.08%) |
Oct 04, 2019 | 46.49 | 46.84 | 46.20 | 46.53 | 520,058 | +0.05(+0.11%) |
Oct 03, 2019 | 46.32 | 46.61 | 45.70 | 46.48 | 775,113 | +0.11(+0.25%) |
Oct 02, 2019 | 46.66 | 46.72 | 46.27 | 46.37 | 880,272 | -0.41(-0.88%) |
Oct 01, 2019 | 47.16 | 47.25 | 46.61 | 46.78 | 1,005,835 | -0.37(-0.78%) |
Sep 30, 2019 | 47.28 | 47.41 | 47.03 | 47.15 | 1,129,442 | -0.07(-0.15%) |
Sep 27, 2019 | 46.93 | 47.44 | 46.78 | 47.22 | 1,094,090 | +0.23(+0.50%) |
Sep 26, 2019 | 46.96 | 47.16 | 46.74 | 46.98 | 917,342 | -0.01(-0.03%) |
Sep 25, 2019 | 47.38 | 47.48 | 46.96 | 47.00 | 1,284,589 | -0.39(-0.83%) |
Sep 24, 2019 | 47.82 | 47.82 | 47.08 | 47.39 | 1,194,923 | -0.34(-0.72%) |
Sep 23, 2019 | 47.80 | 48.00 | 47.53 | 47.73 | 825,428 | -0.19(-0.40%) |
Sep 20, 2019 | 47.03 | 48.11 | 46.94 | 47.92 | 5,244,439 | +0.84(+1.78%) |
Sep 19, 2019 | 47.23 | 47.37 | 46.60 | 47.08 | 1,202,251 | -0.06(-0.12%) |
Sep 18, 2019 | 47.24 | 47.35 | 46.82 | 47.14 | 962,032 | -0.23(-0.48%) |
Sep 17, 2019 | 47.10 | 47.63 | 46.99 | 47.37 | 1,201,976 | +0.21(+0.45%) |
Sep 16, 2019 | 47.00 | 47.43 | 46.54 | 47.16 | 1,829,743 | +0.58(+1.24%) |
Sep 13, 2019 | 46.71 | 46.89 | 46.37 | 46.58 | 1,677,399 | -0.10(-0.21%) |
Sep 12, 2019 | 46.61 | 46.82 | 46.48 | 46.68 | 725,826 | +0.03(+0.06%) |
Sep 11, 2019 | 46.57 | 46.74 | 46.36 | 46.65 | 950,384 | +0.16(+0.35%) |
Sep 10, 2019 | 46.86 | 46.98 | 46.34 | 46.49 | 925,066 | -0.27(-0.58%) |
Sep 09, 2019 | 46.42 | 46.76 | 46.33 | 46.76 | 1,057,818 | +0.48(+1.05%) |
Sep 06, 2019 | 46.59 | 46.92 | 46.24 | 46.27 | 852,614 | -0.36(-0.78%) |
Sep 05, 2019 | 47.12 | 47.40 | 46.61 | 46.64 | 1,453,611 | -0.43(-0.92%) |
Sep 04, 2019 | 47.32 | 47.49 | 46.93 | 47.07 | 858,755 | -0.07(-0.15%) |