Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.94 | 58.41 | 56.94 | 58.06 | 284,323 | +0.92(+1.61%) |
Jun 29, 2020 | 56.09 | 57.63 | 55.14 | 57.14 | 160,556 | +2.06(+3.73%) |
Jun 26, 2020 | 58.40 | 58.40 | 54.92 | 55.08 | 582,617 | -4.04(-6.83%) |
Jun 25, 2020 | 58.68 | 59.55 | 58.21 | 59.12 | 235,529 | +0.25(+0.42%) |
Jun 24, 2020 | 60.21 | 60.77 | 58.43 | 58.87 | 205,811 | -2.11(-3.46%) |
Jun 23, 2020 | 61.65 | 62.05 | 60.41 | 60.98 | 148,619 | +0.13(+0.21%) |
Jun 22, 2020 | 60.33 | 61.43 | 59.08 | 60.85 | 156,808 | +0.29(+0.48%) |
Jun 19, 2020 | 62.25 | 62.42 | 60.07 | 60.56 | 437,754 | -1.63(-2.62%) |
Jun 18, 2020 | 61.25 | 62.96 | 61.25 | 62.19 | 143,188 | +0.19(+0.30%) |
Jun 17, 2020 | 61.53 | 62.25 | 61.11 | 62.00 | 183,321 | +0.60(+0.97%) |
Jun 16, 2020 | 62.94 | 63.13 | 60.10 | 61.41 | 274,369 | +0.93(+1.54%) |
Jun 15, 2020 | 56.76 | 60.57 | 56.76 | 60.48 | 246,726 | +1.76(+2.99%) |
Jun 12, 2020 | 59.32 | 59.66 | 57.06 | 58.72 | 304,025 | +2.08(+3.68%) |
Jun 11, 2020 | 58.64 | 60.10 | 56.48 | 56.64 | 173,072 | -4.71(-7.68%) |
Jun 10, 2020 | 62.36 | 62.82 | 61.24 | 61.35 | 158,819 | -1.22(-1.95%) |
Jun 09, 2020 | 61.76 | 63.14 | 60.99 | 62.57 | 189,425 | -0.26(-0.41%) |
Jun 08, 2020 | 63.57 | 63.80 | 62.03 | 62.82 | 156,891 | -0.04(-0.07%) |
Jun 05, 2020 | 61.18 | 64.12 | 61.18 | 62.87 | 201,003 | +2.91(+4.85%) |
Jun 04, 2020 | 59.44 | 60.12 | 58.80 | 59.96 | 99,661 | +0.06(+0.10%) |
Jun 03, 2020 | 58.25 | 60.07 | 58.25 | 59.90 | 150,391 | +2.69(+4.70%) |
Jun 02, 2020 | 56.36 | 57.81 | 55.60 | 57.21 | 212,444 | +1.85(+3.34%) |
Jun 01, 2020 | 54.33 | 55.74 | 54.33 | 55.36 | 209,981 | +1.13(+2.09%) |
May 29, 2020 | 55.03 | 55.59 | 53.77 | 54.22 | 186,235 | -1.37(-2.47%) |
May 28, 2020 | 58.02 | 58.02 | 55.49 | 55.60 | 237,970 | -1.76(-3.06%) |
May 27, 2020 | 58.87 | 59.30 | 56.90 | 57.35 | 225,168 | -0.14(-0.24%) |
May 26, 2020 | 55.46 | 58.51 | 55.46 | 57.49 | 256,481 | +2.99(+5.48%) |
May 22, 2020 | 54.47 | 54.60 | 53.33 | 54.50 | 82,276 | +0.30(+0.55%) |
May 21, 2020 | 53.56 | 54.48 | 53.53 | 54.20 | 101,912 | +0.31(+0.57%) |
May 20, 2020 | 53.11 | 54.01 | 52.58 | 53.90 | 151,877 | +2.07(+4.00%) |
May 19, 2020 | 54.19 | 54.79 | 51.80 | 51.82 | 157,563 | -2.96(-5.40%) |
May 18, 2020 | 52.46 | 55.37 | 52.46 | 54.79 | 221,310 | +4.02(+7.92%) |
May 15, 2020 | 51.03 | 52.58 | 50.34 | 50.77 | 693,843 | -0.36(-0.70%) |
May 14, 2020 | 47.67 | 51.18 | 47.30 | 51.12 | 427,772 | +2.22(+4.54%) |
May 13, 2020 | 51.05 | 51.58 | 48.06 | 48.90 | 294,091 | -2.69(-5.21%) |
May 12, 2020 | 53.71 | 54.03 | 51.55 | 51.59 | 377,218 | -2.11(-3.93%) |
May 11, 2020 | 53.57 | 54.57 | 52.89 | 53.70 | 209,946 | -0.47(-0.86%) |
May 08, 2020 | 52.55 | 54.22 | 52.29 | 54.17 | 227,674 | +2.79(+5.43%) |
May 07, 2020 | 50.15 | 51.50 | 50.07 | 51.38 | 179,808 | +1.96(+3.96%) |
May 06, 2020 | 50.29 | 50.63 | 48.93 | 49.42 | 186,997 | -0.30(-0.60%) |
May 05, 2020 | 49.67 | 50.70 | 48.70 | 49.72 | 212,540 | +1.20(+2.48%) |
May 04, 2020 | 47.56 | 48.66 | 47.26 | 48.51 | 179,927 | +0.47(+0.99%) |
May 01, 2020 | 47.85 | 48.28 | 47.07 | 48.04 | 192,284 | -0.91(-1.85%) |
Apr 30, 2020 | 49.28 | 50.01 | 48.43 | 48.95 | 277,460 | -1.69(-3.33%) |
Apr 29, 2020 | 49.67 | 51.98 | 49.31 | 50.63 | 358,116 | +2.48(+5.16%) |
Apr 28, 2020 | 47.47 | 49.68 | 47.47 | 48.15 | 246,242 | +1.07(+2.27%) |
Apr 27, 2020 | 45.67 | 47.45 | 45.26 | 47.08 | 218,293 | +2.34(+5.23%) |
Apr 24, 2020 | 44.54 | 45.77 | 41.86 | 44.74 | 361,683 | +3.03(+7.28%) |
Apr 23, 2020 | 38.99 | 43.04 | 38.99 | 41.71 | 356,312 | +0.76(+1.86%) |
Apr 22, 2020 | 41.20 | 42.18 | 38.59 | 40.94 | 209,223 | +1.26(+3.18%) |
Apr 21, 2020 | 38.84 | 40.22 | 38.35 | 39.68 | 205,575 | -0.60(-1.49%) |
Apr 20, 2020 | 40.60 | 41.08 | 39.57 | 40.28 | 168,922 | -1.39(-3.34%) |
Apr 17, 2020 | 41.59 | 41.86 | 40.20 | 41.67 | 189,807 | +1.86(+4.66%) |
Apr 16, 2020 | 40.40 | 40.82 | 38.98 | 39.82 | 281,556 | -1.00(-2.45%) |
Apr 15, 2020 | 42.16 | 42.16 | 39.71 | 40.82 | 283,649 | -1.31(-3.12%) |
Apr 14, 2020 | 42.27 | 42.85 | 40.15 | 42.13 | 294,135 | +1.07(+2.60%) |
Apr 13, 2020 | 43.48 | 43.64 | 39.88 | 41.06 | 228,403 | -3.09(-7.01%) |
Apr 09, 2020 | 40.88 | 44.40 | 39.15 | 44.16 | 410,993 | +4.65(+11.76%) |
Apr 08, 2020 | 36.47 | 40.50 | 36.10 | 39.51 | 306,277 | +3.65(+10.16%) |
Apr 07, 2020 | 37.67 | 38.21 | 35.57 | 35.87 | 360,019 | -0.58(-1.58%) |
Apr 06, 2020 | 34.42 | 36.72 | 34.05 | 36.44 | 139,386 | +3.62(+11.03%) |
Apr 03, 2020 | 33.49 | 33.98 | 31.95 | 32.82 | 162,439 | -1.11(-3.27%) |
Apr 02, 2020 | 35.52 | 37.11 | 32.80 | 33.93 | 214,761 | -2.03(-5.63%) |
Apr 01, 2020 | 36.49 | 37.78 | 35.07 | 35.96 | 305,044 | -2.57(-6.67%) |
Mar 31, 2020 | 37.63 | 38.57 | 36.84 | 38.53 | 224,049 | +0.62(+1.63%) |
Mar 30, 2020 | 35.58 | 38.13 | 34.67 | 37.91 | 215,676 | +2.65(+7.53%) |
Mar 27, 2020 | 35.32 | 36.94 | 34.33 | 35.26 | 169,989 | -1.64(-4.43%) |
Mar 26, 2020 | 34.48 | 37.27 | 34.37 | 36.89 | 220,031 | +2.02(+5.79%) |
Mar 25, 2020 | 35.59 | 36.84 | 34.19 | 34.87 | 268,927 | -0.52(-1.46%) |
Mar 24, 2020 | 30.42 | 35.62 | 30.42 | 35.39 | 307,203 | +5.82(+19.66%) |
Mar 23, 2020 | 31.59 | 31.61 | 28.41 | 29.58 | 175,636 | -2.53(-7.87%) |
Mar 20, 2020 | 32.95 | 35.23 | 30.44 | 32.10 | 424,323 | -0.75(-2.27%) |
Mar 19, 2020 | 33.15 | 34.65 | 30.67 | 32.85 | 337,498 | -0.80(-2.37%) |
Mar 18, 2020 | 38.82 | 38.82 | 30.99 | 33.65 | 475,533 | -8.19(-19.57%) |
Mar 17, 2020 | 37.36 | 42.08 | 34.41 | 41.83 | 280,995 | +5.32(+14.58%) |
Mar 16, 2020 | 40.69 | 40.69 | 36.16 | 36.51 | 277,968 | -8.64(-19.13%) |
Mar 13, 2020 | 41.10 | 45.15 | 39.65 | 45.15 | 475,875 | +6.63(+17.21%) |
Mar 12, 2020 | 41.27 | 41.90 | 37.87 | 38.52 | 374,539 | -5.83(-13.15%) |
Mar 11, 2020 | 46.45 | 47.65 | 43.91 | 44.35 | 339,607 | -3.40(-7.12%) |
Mar 10, 2020 | 50.28 | 50.28 | 44.50 | 47.75 | 404,115 | -1.42(-2.90%) |
Mar 09, 2020 | 50.94 | 51.62 | 48.94 | 49.18 | 211,411 | -5.23(-9.61%) |
Mar 06, 2020 | 53.08 | 54.58 | 52.13 | 54.41 | 295,387 | -0.37(-0.68%) |
Mar 05, 2020 | 56.91 | 57.47 | 54.21 | 54.78 | 164,883 | -3.75(-6.40%) |
Mar 04, 2020 | 58.01 | 58.59 | 56.71 | 58.53 | 173,556 | +1.52(+2.66%) |
Mar 03, 2020 | 56.41 | 57.87 | 55.35 | 57.01 | 259,880 | +0.68(+1.20%) |
Mar 02, 2020 | 53.69 | 56.36 | 53.52 | 56.33 | 287,055 | +3.22(+6.07%) |
Feb 28, 2020 | 52.58 | 53.72 | 50.68 | 53.11 | 324,524 | -1.17(-2.16%) |
Feb 27, 2020 | 59.62 | 59.62 | 54.26 | 54.28 | 276,655 | -6.45(-10.63%) |
Feb 26, 2020 | 60.20 | 61.43 | 60.17 | 60.73 | 143,461 | +0.52(+0.87%) |
Feb 25, 2020 | 64.11 | 64.46 | 60.13 | 60.21 | 135,449 | -3.67(-5.75%) |
Feb 24, 2020 | 63.51 | 64.58 | 63.31 | 63.88 | 193,974 | -0.96(-1.48%) |
Feb 21, 2020 | 65.05 | 65.19 | 64.25 | 64.84 | 233,452 | -0.09(-0.14%) |
Feb 20, 2020 | 65.47 | 65.49 | 64.47 | 64.94 | 114,283 | -0.88(-1.33%) |
Feb 19, 2020 | 63.72 | 65.91 | 63.72 | 65.81 | 161,243 | +2.33(+3.68%) |
Feb 18, 2020 | 62.93 | 63.52 | 62.49 | 63.48 | 91,696 | +0.88(+1.40%) |
Feb 14, 2020 | 63.38 | 63.99 | 62.12 | 62.60 | 173,991 | -0.74(-1.17%) |
Feb 13, 2020 | 63.21 | 63.82 | 62.82 | 63.34 | 132,412 | +0.06(+0.09%) |
Feb 12, 2020 | 63.88 | 64.25 | 63.24 | 63.29 | 107,873 | -0.41(-0.65%) |
Feb 11, 2020 | 64.12 | 64.69 | 63.66 | 63.70 | 108,026 | +0.02(+0.03%) |
Feb 10, 2020 | 63.08 | 64.36 | 63.08 | 63.68 | 194,423 | +0.55(+0.87%) |
Feb 07, 2020 | 62.78 | 63.35 | 62.68 | 63.13 | 205,561 | +0.05(+0.08%) |
Feb 06, 2020 | 62.36 | 63.18 | 61.78 | 63.08 | 279,644 | +1.16(+1.88%) |
Feb 05, 2020 | 63.82 | 63.82 | 61.64 | 61.92 | 334,289 | -1.82(-2.86%) |
Feb 04, 2020 | 63.85 | 64.04 | 63.37 | 63.74 | 108,886 | +0.56(+0.89%) |
Feb 03, 2020 | 62.65 | 63.61 | 62.64 | 63.18 | 140,178 | +0.84(+1.35%) |
Jan 31, 2020 | 62.97 | 63.70 | 61.76 | 62.33 | 222,771 | -1.14(-1.79%) |
Jan 30, 2020 | 62.81 | 63.61 | 62.49 | 63.47 | 137,239 | +0.24(+0.37%) |
Jan 29, 2020 | 62.09 | 63.50 | 61.90 | 63.23 | 183,117 | +1.33(+2.15%) |
Jan 28, 2020 | 62.36 | 62.81 | 61.58 | 61.90 | 185,365 | +0.05(+0.08%) |
Jan 27, 2020 | 61.03 | 62.49 | 60.92 | 61.85 | 189,470 | -0.26(-0.42%) |
Jan 24, 2020 | 62.16 | 63.87 | 61.24 | 62.11 | 394,982 | +0.20(+0.33%) |
Jan 23, 2020 | 58.10 | 61.91 | 57.29 | 61.91 | 469,780 | +5.43(+9.61%) |
Jan 22, 2020 | 55.84 | 57.08 | 55.84 | 56.49 | 242,327 | +0.99(+1.79%) |
Jan 21, 2020 | 55.58 | 55.96 | 55.37 | 55.49 | 116,396 | -0.24(-0.44%) |
Jan 17, 2020 | 56.43 | 56.68 | 55.45 | 55.74 | 167,820 | -0.37(-0.66%) |
Jan 16, 2020 | 55.75 | 56.22 | 55.73 | 56.11 | 134,126 | +0.73(+1.32%) |
Jan 15, 2020 | 54.33 | 55.58 | 54.33 | 55.37 | 167,523 | +1.00(+1.84%) |
Jan 14, 2020 | 55.05 | 55.50 | 54.27 | 54.37 | 193,216 | -0.56(-1.03%) |
Jan 13, 2020 | 53.72 | 54.95 | 53.72 | 54.94 | 181,252 | +1.24(+2.31%) |
Jan 10, 2020 | 52.98 | 54.14 | 52.90 | 53.70 | 249,475 | +0.62(+1.17%) |
Jan 09, 2020 | 52.80 | 53.13 | 52.69 | 53.07 | 187,913 | +0.72(+1.37%) |
Jan 08, 2020 | 52.43 | 53.06 | 52.21 | 52.36 | 269,110 | -0.03(-0.05%) |
Jan 07, 2020 | 52.70 | 52.97 | 51.95 | 52.38 | 179,671 | -0.35(-0.67%) |
Jan 06, 2020 | 52.98 | 53.01 | 52.30 | 52.74 | 188,834 | -0.53(-1.00%) |
Jan 03, 2020 | 52.74 | 53.41 | 52.66 | 53.27 | 138,148 | -0.04(-0.08%) |
Jan 02, 2020 | 53.28 | 53.54 | 52.88 | 53.31 | 116,911 | +0.43(+0.81%) |
Dec 31, 2019 | 52.66 | 52.98 | 52.40 | 52.88 | 264,904 | -0.27(-0.51%) |
Dec 30, 2019 | 53.00 | 53.17 | 52.42 | 53.15 | 197,868 | +0.35(+0.67%) |
Dec 27, 2019 | 53.12 | 53.12 | 52.58 | 52.80 | 127,348 | -0.14(-0.27%) |
Dec 26, 2019 | 53.06 | 53.06 | 52.62 | 52.94 | 76,665 | +0.15(+0.29%) |
Dec 24, 2019 | 52.64 | 52.92 | 52.32 | 52.79 | 73,228 | +0.14(+0.27%) |
Dec 23, 2019 | 54.15 | 54.15 | 52.63 | 52.64 | 141,441 | -1.41(-2.60%) |
Dec 20, 2019 | 54.14 | 54.72 | 53.88 | 54.05 | 516,990 | -0.06(-0.11%) |
Dec 19, 2019 | 54.56 | 54.64 | 53.35 | 54.11 | 398,209 | -0.57(-1.05%) |
Dec 18, 2019 | 55.43 | 55.59 | 54.52 | 54.68 | 282,725 | -0.50(-0.90%) |
Dec 17, 2019 | 55.30 | 55.42 | 54.64 | 55.18 | 198,800 | +0.07(+0.12%) |
Dec 16, 2019 | 56.22 | 56.30 | 54.78 | 55.11 | 188,105 | -0.79(-1.42%) |
Dec 13, 2019 | 56.25 | 56.38 | 55.63 | 55.90 | 152,628 | -0.40(-0.70%) |
Dec 12, 2019 | 56.17 | 57.07 | 56.17 | 56.30 | 253,479 | +0.30(+0.54%) |
Dec 11, 2019 | 56.05 | 56.12 | 55.44 | 56.00 | 198,666 | +0.17(+0.30%) |
Dec 10, 2019 | 55.95 | 56.23 | 55.69 | 55.83 | 175,722 | -0.14(-0.26%) |
Dec 09, 2019 | 56.31 | 56.31 | 55.74 | 55.97 | 183,222 | -0.46(-0.81%) |
Dec 06, 2019 | 57.23 | 57.49 | 56.17 | 56.43 | 228,942 | -0.27(-0.48%) |
Dec 05, 2019 | 55.80 | 56.81 | 55.74 | 56.70 | 220,023 | +1.11(+2.00%) |
Dec 04, 2019 | 55.47 | 55.93 | 55.37 | 55.58 | 127,442 | +0.30(+0.55%) |
Dec 03, 2019 | 54.64 | 55.30 | 54.64 | 55.28 | 119,912 | +0.10(+0.18%) |
Dec 02, 2019 | 56.56 | 56.88 | 54.93 | 55.18 | 194,953 | -1.38(-2.44%) |
Nov 29, 2019 | 56.65 | 57.06 | 56.45 | 56.56 | 93,879 | -0.20(-0.36%) |
Nov 27, 2019 | 56.67 | 57.11 | 56.16 | 56.76 | 160,698 | +0.41(+0.73%) |
Nov 26, 2019 | 56.19 | 56.41 | 55.92 | 56.35 | 258,857 | +0.23(+0.41%) |
Nov 25, 2019 | 55.64 | 56.34 | 55.44 | 56.12 | 156,429 | +0.58(+1.05%) |
Nov 22, 2019 | 55.70 | 55.93 | 55.47 | 55.54 | 158,206 | -0.06(-0.11%) |
Nov 21, 2019 | 55.71 | 55.71 | 54.96 | 55.60 | 175,329 | +0.14(+0.26%) |
Nov 20, 2019 | 55.30 | 55.84 | 55.28 | 55.46 | 155,517 | +0.01(+0.02%) |
Nov 19, 2019 | 55.38 | 55.85 | 55.29 | 55.45 | 142,999 | +0.27(+0.49%) |
Nov 18, 2019 | 54.91 | 55.26 | 54.73 | 55.18 | 164,057 | +0.00(+0.00%) |
Nov 15, 2019 | 53.92 | 55.38 | 53.54 | 55.18 | 263,242 | +1.43(+2.67%) |
Nov 14, 2019 | 53.20 | 53.90 | 52.92 | 53.75 | 281,197 | +0.37(+0.70%) |
Nov 13, 2019 | 52.65 | 53.53 | 52.34 | 53.37 | 224,984 | +0.40(+0.75%) |
Nov 12, 2019 | 53.76 | 53.83 | 52.72 | 52.98 | 272,478 | -0.41(-0.78%) |
Nov 11, 2019 | 52.94 | 53.42 | 52.57 | 53.39 | 181,476 | +0.17(+0.32%) |
Nov 08, 2019 | 53.67 | 54.11 | 53.11 | 53.22 | 415,748 | -0.41(-0.76%) |
Nov 07, 2019 | 55.19 | 55.26 | 53.14 | 53.63 | 388,437 | -1.32(-2.41%) |
Nov 06, 2019 | 54.21 | 54.95 | 53.85 | 54.95 | 206,528 | +0.66(+1.21%) |
Nov 05, 2019 | 54.72 | 55.00 | 54.18 | 54.29 | 318,312 | -0.30(-0.55%) |
Nov 04, 2019 | 54.28 | 54.63 | 53.99 | 54.59 | 166,660 | +0.68(+1.27%) |
Nov 01, 2019 | 53.63 | 53.97 | 53.33 | 53.91 | 145,352 | +0.74(+1.39%) |
Oct 31, 2019 | 53.34 | 53.83 | 52.88 | 53.17 | 303,529 | -0.39(-0.73%) |
Oct 30, 2019 | 52.01 | 53.78 | 51.90 | 53.56 | 220,472 | +1.47(+2.82%) |
Oct 29, 2019 | 51.19 | 52.41 | 51.19 | 52.09 | 168,014 | +0.86(+1.68%) |
Oct 28, 2019 | 51.44 | 51.85 | 51.12 | 51.23 | 238,351 | +0.11(+0.22%) |
Oct 25, 2019 | 51.50 | 51.85 | 51.06 | 51.12 | 196,797 | -0.57(-1.10%) |
Oct 24, 2019 | 51.71 | 52.07 | 51.36 | 51.68 | 180,084 | +0.15(+0.30%) |
Oct 23, 2019 | 51.09 | 52.20 | 51.09 | 51.53 | 228,232 | -0.02(-0.03%) |
Oct 22, 2019 | 51.66 | 52.05 | 51.42 | 51.55 | 544,046 | -0.24(-0.45%) |
Oct 21, 2019 | 51.13 | 52.05 | 50.93 | 51.78 | 246,712 | +1.23(+2.44%) |
Oct 18, 2019 | 49.74 | 51.04 | 49.61 | 50.55 | 373,164 | +0.81(+1.63%) |
Oct 17, 2019 | 48.12 | 49.86 | 47.65 | 49.73 | 506,337 | +2.12(+4.45%) |
Oct 16, 2019 | 46.48 | 47.73 | 46.48 | 47.61 | 286,791 | +0.99(+2.13%) |
Oct 15, 2019 | 46.61 | 47.34 | 46.40 | 46.62 | 255,631 | +0.10(+0.21%) |
Oct 14, 2019 | 46.69 | 46.80 | 45.82 | 46.52 | 232,723 | -0.41(-0.87%) |
Oct 11, 2019 | 46.12 | 47.26 | 46.12 | 46.93 | 394,703 | +1.45(+3.20%) |
Oct 10, 2019 | 45.50 | 46.39 | 45.28 | 45.48 | 205,636 | +0.13(+0.29%) |
Oct 09, 2019 | 44.33 | 45.47 | 43.96 | 45.35 | 174,073 | +1.71(+3.91%) |
Oct 08, 2019 | 43.12 | 43.92 | 42.88 | 43.64 | 135,867 | +0.33(+0.77%) |
Oct 07, 2019 | 43.59 | 43.92 | 43.09 | 43.31 | 113,556 | -0.36(-0.82%) |
Oct 04, 2019 | 42.18 | 43.70 | 42.18 | 43.66 | 128,983 | +1.47(+3.49%) |
Oct 03, 2019 | 42.45 | 42.58 | 41.00 | 42.19 | 355,472 | -0.27(-0.63%) |
Oct 02, 2019 | 43.35 | 43.66 | 42.10 | 42.46 | 220,071 | -1.11(-2.54%) |
Oct 01, 2019 | 45.00 | 45.00 | 43.52 | 43.57 | 134,841 | -1.06(-2.38%) |
Sep 30, 2019 | 44.78 | 44.93 | 44.53 | 44.63 | 133,545 | -0.06(-0.15%) |
Sep 27, 2019 | 45.03 | 45.03 | 44.22 | 44.70 | 262,027 | -0.11(-0.25%) |
Sep 26, 2019 | 44.06 | 44.89 | 43.81 | 44.81 | 129,934 | +0.45(+1.03%) |
Sep 25, 2019 | 43.71 | 44.47 | 43.71 | 44.35 | 87,068 | +0.59(+1.34%) |
Sep 24, 2019 | 44.19 | 44.39 | 43.36 | 43.77 | 159,392 | -0.41(-0.94%) |
Sep 23, 2019 | 43.96 | 44.22 | 43.72 | 44.18 | 81,487 | +0.06(+0.15%) |
Sep 20, 2019 | 43.98 | 44.48 | 43.96 | 44.12 | 245,412 | +0.11(+0.26%) |
Sep 19, 2019 | 44.06 | 44.74 | 43.86 | 44.01 | 127,960 | +0.01(+0.02%) |
Sep 18, 2019 | 43.73 | 44.09 | 43.27 | 44.00 | 135,204 | +0.24(+0.56%) |
Sep 17, 2019 | 43.94 | 44.22 | 43.37 | 43.75 | 200,377 | -0.08(-0.19%) |
Sep 16, 2019 | 43.55 | 44.17 | 43.53 | 43.83 | 140,147 | +0.20(+0.45%) |
Sep 13, 2019 | 44.85 | 44.85 | 42.97 | 43.64 | 299,073 | -0.85(-1.92%) |
Sep 12, 2019 | 44.15 | 44.93 | 44.08 | 44.49 | 207,777 | +0.60(+1.37%) |
Sep 11, 2019 | 43.04 | 44.05 | 42.10 | 43.89 | 216,771 | +1.11(+2.58%) |
Sep 10, 2019 | 42.83 | 43.23 | 42.12 | 42.79 | 161,803 | -0.04(-0.09%) |
Sep 09, 2019 | 43.43 | 43.45 | 42.57 | 42.83 | 237,892 | -0.46(-1.07%) |
Sep 06, 2019 | 44.09 | 44.34 | 43.26 | 43.29 | 347,072 | -0.66(-1.50%) |
Sep 05, 2019 | 44.68 | 45.09 | 43.92 | 43.95 | 169,307 | -0.20(-0.46%) |
Sep 04, 2019 | 43.62 | 44.19 | 43.31 | 44.15 | 134,229 | +0.80(+1.86%) |
Sep 03, 2019 | 43.68 | 43.74 | 43.10 | 43.35 | 162,107 | -0.47(-1.08%) |
Aug 30, 2019 | 44.14 | 44.20 | 43.44 | 43.82 | 152,859 | -0.06(-0.13%) |
Aug 29, 2019 | 43.18 | 44.29 | 42.71 | 43.88 | 190,643 | +1.07(+2.51%) |
Aug 28, 2019 | 42.44 | 42.92 | 41.85 | 42.80 | 363,830 | +0.23(+0.53%) |
Aug 27, 2019 | 43.34 | 43.58 | 42.48 | 42.58 | 214,102 | -0.49(-1.13%) |
Aug 26, 2019 | 43.05 | 43.65 | 42.42 | 43.06 | 228,684 | +0.45(+1.05%) |
Aug 23, 2019 | 44.14 | 44.60 | 42.47 | 42.62 | 207,382 | -1.71(-3.87%) |
Aug 22, 2019 | 44.48 | 44.64 | 43.94 | 44.33 | 122,028 | +0.26(+0.59%) |
Aug 21, 2019 | 43.83 | 44.39 | 43.49 | 44.07 | 228,401 | +0.65(+1.50%) |
Aug 20, 2019 | 43.17 | 43.63 | 42.83 | 43.42 | 194,437 | +0.22(+0.51%) |
Aug 19, 2019 | 43.45 | 43.66 | 43.03 | 43.20 | 88,635 | +0.28(+0.64%) |
Aug 16, 2019 | 42.34 | 43.02 | 42.34 | 42.92 | 68,429 | +0.78(+1.85%) |
Aug 15, 2019 | 42.10 | 42.78 | 41.93 | 42.14 | 98,247 | +0.24(+0.56%) |
Aug 14, 2019 | 42.45 | 42.92 | 41.85 | 41.91 | 85,932 | -1.15(-2.66%) |
Aug 13, 2019 | 42.45 | 43.43 | 42.45 | 43.05 | 283,355 | +0.54(+1.26%) |
Aug 12, 2019 | 42.78 | 42.82 | 42.36 | 42.52 | 142,143 | -0.51(-1.19%) |
Aug 09, 2019 | 42.92 | 43.18 | 42.56 | 43.03 | 120,737 | +0.13(+0.30%) |
Aug 08, 2019 | 42.08 | 42.98 | 42.08 | 42.90 | 211,408 | +1.16(+2.78%) |
Aug 07, 2019 | 40.56 | 41.92 | 40.36 | 41.74 | 183,361 | +0.69(+1.69%) |
Aug 06, 2019 | 40.92 | 41.38 | 40.36 | 41.04 | 187,564 | +0.34(+0.83%) |
Aug 05, 2019 | 41.46 | 41.68 | 40.29 | 40.71 | 243,035 | -1.32(-3.15%) |
Aug 02, 2019 | 41.41 | 42.18 | 41.24 | 42.03 | 190,208 | +0.47(+1.13%) |
Aug 01, 2019 | 42.21 | 42.57 | 41.35 | 41.56 | 283,588 | -0.70(-1.66%) |
Jul 31, 2019 | 42.08 | 42.42 | 41.69 | 42.26 | 270,962 | +0.31(+0.73%) |
Jul 30, 2019 | 41.82 | 42.09 | 41.59 | 41.96 | 132,830 | -0.09(-0.21%) |
Jul 29, 2019 | 42.34 | 42.43 | 41.96 | 42.05 | 123,487 | -0.20(-0.48%) |
Jul 26, 2019 | 42.05 | 42.40 | 42.05 | 42.25 | 92,812 | +0.28(+0.67%) |
Jul 25, 2019 | 42.34 | 42.34 | 41.47 | 41.96 | 170,411 | -0.41(-0.97%) |
Jul 24, 2019 | 41.60 | 42.41 | 41.45 | 42.38 | 125,643 | +0.69(+1.65%) |
Jul 23, 2019 | 41.70 | 41.88 | 41.35 | 41.69 | 156,110 | +0.02(+0.04%) |
Jul 22, 2019 | 41.64 | 41.68 | 41.22 | 41.67 | 196,491 | +0.09(+0.21%) |
Jul 19, 2019 | 42.50 | 42.88 | 41.56 | 41.59 | 384,754 | -1.05(-2.46%) |
Jul 18, 2019 | 41.68 | 42.65 | 41.04 | 42.63 | 300,238 | +0.77(+1.85%) |
Jul 17, 2019 | 42.28 | 42.37 | 41.75 | 41.86 | 168,526 | -0.40(-0.94%) |
Jul 16, 2019 | 42.22 | 42.48 | 41.97 | 42.25 | 172,262 | +0.14(+0.33%) |
Jul 15, 2019 | 42.22 | 42.43 | 41.81 | 42.12 | 242,289 | +0.01(+0.02%) |
Jul 12, 2019 | 42.06 | 42.30 | 41.68 | 42.11 | 319,204 | +0.19(+0.44%) |
Jul 11, 2019 | 42.98 | 42.98 | 41.43 | 41.92 | 229,558 | -1.01(-2.35%) |
Jul 10, 2019 | 42.31 | 43.19 | 42.30 | 42.93 | 243,058 | +0.98(+2.33%) |
Jul 09, 2019 | 41.77 | 42.00 | 41.39 | 41.96 | 242,426 | +0.11(+0.27%) |
Jul 08, 2019 | 42.52 | 42.66 | 41.78 | 41.84 | 214,379 | -0.76(-1.78%) |
Jul 05, 2019 | 42.45 | 42.60 | 42.22 | 42.60 | 135,810 | +0.18(+0.42%) |
Jul 03, 2019 | 42.17 | 43.07 | 42.17 | 42.42 | 114,868 | +0.45(+1.08%) |
Jul 02, 2019 | 42.00 | 42.29 | 41.60 | 41.97 | 100,286 | +0.13(+0.31%) |