Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.79 | 34.04 | 33.64 | 33.74 | 318,628 | -0.14(-0.42%) |
Jun 29, 2020 | 33.40 | 33.95 | 33.32 | 33.88 | 448,571 | +0.62(+1.87%) |
Jun 26, 2020 | 33.82 | 34.26 | 33.22 | 33.26 | 375,501 | -0.80(-2.34%) |
Jun 25, 2020 | 33.90 | 34.17 | 33.61 | 34.05 | 515,438 | -0.03(-0.10%) |
Jun 24, 2020 | 34.30 | 34.30 | 33.68 | 34.09 | 358,031 | -0.38(-1.10%) |
Jun 23, 2020 | 34.91 | 35.06 | 34.47 | 34.47 | 369,243 | -0.31(-0.89%) |
Jun 22, 2020 | 34.80 | 35.08 | 34.68 | 34.78 | 847,052 | -0.16(-0.46%) |
Jun 19, 2020 | 35.69 | 35.69 | 34.88 | 34.94 | 703,826 | -0.34(-0.95%) |
Jun 18, 2020 | 35.20 | 35.36 | 34.92 | 35.27 | 342,647 | -0.06(-0.17%) |
Jun 17, 2020 | 35.97 | 36.16 | 35.20 | 35.33 | 638,424 | -0.54(-1.50%) |
Jun 16, 2020 | 36.25 | 36.84 | 35.64 | 35.87 | 672,310 | +0.27(+0.75%) |
Jun 15, 2020 | 36.14 | 36.52 | 35.54 | 35.60 | 693,480 | -1.20(-3.26%) |
Jun 12, 2020 | 36.72 | 37.06 | 36.03 | 36.80 | 826,769 | +0.83(+2.31%) |
Jun 11, 2020 | 36.05 | 36.44 | 35.88 | 35.97 | 2,247,351 | -0.96(-2.59%) |
Jun 10, 2020 | 37.01 | 37.43 | 36.72 | 36.93 | 761,023 | +0.02(+0.05%) |
Jun 09, 2020 | 36.73 | 37.08 | 36.39 | 36.91 | 695,533 | +0.03(+0.07%) |
Jun 08, 2020 | 36.54 | 36.92 | 36.28 | 36.88 | 787,009 | +0.62(+1.72%) |
Jun 05, 2020 | 36.48 | 36.94 | 36.20 | 36.26 | 769,548 | +0.64(+1.79%) |
Jun 04, 2020 | 35.33 | 35.64 | 34.98 | 35.62 | 580,098 | +0.07(+0.21%) |
Jun 03, 2020 | 35.36 | 35.71 | 35.27 | 35.55 | 420,860 | +0.49(+1.40%) |
Jun 02, 2020 | 34.75 | 35.17 | 34.68 | 35.06 | 487,047 | +0.56(+1.61%) |
Jun 01, 2020 | 34.79 | 34.99 | 34.45 | 34.50 | 583,011 | -0.27(-0.79%) |
May 29, 2020 | 34.66 | 34.83 | 34.24 | 34.78 | 542,913 | +0.09(+0.26%) |
May 28, 2020 | 34.92 | 34.95 | 34.37 | 34.68 | 2,607,810 | -0.01(-0.02%) |
May 27, 2020 | 34.32 | 34.78 | 34.24 | 34.69 | 1,088,773 | +0.70(+2.05%) |
May 26, 2020 | 33.27 | 34.28 | 33.20 | 34.00 | 1,854,072 | +1.43(+4.38%) |
May 22, 2020 | 32.79 | 32.89 | 32.29 | 32.57 | 385,196 | -0.30(-0.91%) |
May 21, 2020 | 33.46 | 33.53 | 32.81 | 32.87 | 524,967 | -0.59(-1.76%) |
May 20, 2020 | 33.48 | 33.65 | 33.07 | 33.46 | 508,905 | +0.42(+1.28%) |
May 19, 2020 | 33.17 | 33.64 | 32.98 | 33.03 | 660,872 | -0.15(-0.45%) |
May 18, 2020 | 33.04 | 33.61 | 32.90 | 33.18 | 199,489 | +0.74(+2.28%) |
May 15, 2020 | 32.79 | 32.91 | 32.12 | 32.44 | 527,852 | -0.38(-1.16%) |
May 14, 2020 | 32.60 | 33.02 | 31.80 | 32.83 | 620,619 | -0.03(-0.10%) |
May 13, 2020 | 33.49 | 33.91 | 32.68 | 32.86 | 663,223 | -0.70(-2.08%) |
May 12, 2020 | 34.55 | 34.61 | 33.56 | 33.56 | 340,574 | -0.79(-2.30%) |
May 11, 2020 | 33.66 | 34.43 | 33.41 | 34.34 | 387,102 | +0.37(+1.10%) |
May 08, 2020 | 34.05 | 34.13 | 33.76 | 33.97 | 391,220 | +0.37(+1.11%) |
May 07, 2020 | 33.86 | 34.00 | 33.50 | 33.60 | 907,787 | -0.01(-0.02%) |
May 06, 2020 | 33.88 | 33.99 | 33.55 | 33.61 | 773,934 | -0.22(-0.64%) |
May 05, 2020 | 33.96 | 34.30 | 33.75 | 33.82 | 839,186 | +0.17(+0.52%) |
May 04, 2020 | 34.10 | 34.32 | 33.37 | 33.65 | 974,025 | -0.54(-1.58%) |
May 01, 2020 | 34.34 | 34.53 | 33.97 | 34.19 | 443,511 | -0.52(-1.51%) |
Apr 30, 2020 | 35.25 | 35.25 | 34.53 | 34.71 | 573,034 | -0.76(-2.13%) |
Apr 29, 2020 | 35.76 | 35.77 | 35.32 | 35.46 | 409,598 | +0.40(+1.14%) |
Apr 28, 2020 | 34.62 | 35.36 | 34.41 | 35.07 | 733,176 | +0.67(+1.95%) |
Apr 27, 2020 | 34.81 | 34.81 | 33.90 | 34.39 | 519,842 | +0.02(+0.07%) |
Apr 24, 2020 | 34.00 | 34.49 | 33.70 | 34.37 | 589,541 | +0.60(+1.77%) |
Apr 23, 2020 | 34.04 | 34.34 | 33.61 | 33.77 | 830,522 | -0.21(-0.61%) |
Apr 22, 2020 | 33.58 | 34.26 | 32.83 | 33.98 | 1,449,945 | +0.12(+0.34%) |
Apr 21, 2020 | 34.66 | 34.67 | 33.76 | 33.86 | 2,229,060 | -1.43(-4.05%) |
Apr 20, 2020 | 35.32 | 35.92 | 34.79 | 35.29 | 562,325 | -0.37(-1.02%) |
Apr 17, 2020 | 35.66 | 35.77 | 34.82 | 35.66 | 1,063,415 | +0.81(+2.31%) |
Apr 16, 2020 | 35.19 | 35.46 | 34.29 | 34.85 | 515,665 | -0.10(-0.28%) |
Apr 15, 2020 | 35.37 | 35.80 | 34.88 | 34.95 | 627,845 | -1.20(-3.33%) |
Apr 14, 2020 | 36.66 | 36.68 | 35.80 | 36.15 | 634,371 | +0.02(+0.07%) |
Apr 13, 2020 | 35.51 | 36.33 | 35.40 | 36.13 | 479,675 | +0.44(+1.23%) |
Apr 09, 2020 | 36.39 | 36.63 | 35.57 | 35.69 | 916,903 | -0.31(-0.85%) |
Apr 08, 2020 | 37.01 | 37.49 | 35.71 | 36.00 | 891,245 | -1.31(-3.51%) |
Apr 07, 2020 | 36.95 | 37.64 | 36.74 | 37.31 | 1,009,666 | +1.02(+2.81%) |
Apr 06, 2020 | 34.94 | 36.47 | 34.92 | 36.29 | 765,764 | +2.06(+6.01%) |
Apr 03, 2020 | 34.34 | 35.05 | 33.85 | 34.23 | 420,257 | -0.09(-0.27%) |
Apr 02, 2020 | 33.88 | 35.03 | 33.74 | 34.32 | 819,228 | +0.41(+1.20%) |
Apr 01, 2020 | 33.48 | 34.29 | 33.16 | 33.91 | 757,279 | -0.56(-1.61%) |
Mar 31, 2020 | 33.41 | 35.12 | 33.15 | 34.47 | 803,317 | +0.93(+2.77%) |
Mar 30, 2020 | 32.13 | 33.68 | 31.65 | 33.54 | 684,146 | +1.59(+4.99%) |
Mar 27, 2020 | 32.29 | 33.10 | 31.49 | 31.95 | 774,247 | -1.21(-3.65%) |
Mar 26, 2020 | 32.48 | 34.19 | 31.87 | 33.16 | 892,939 | +1.13(+3.52%) |
Mar 25, 2020 | 30.70 | 33.71 | 30.04 | 32.03 | 1,081,912 | +1.77(+5.84%) |
Mar 24, 2020 | 28.06 | 30.31 | 27.72 | 30.26 | 879,113 | +3.36(+12.50%) |
Mar 23, 2020 | 31.30 | 31.85 | 26.72 | 26.90 | 1,691,617 | -4.46(-14.21%) |
Mar 20, 2020 | 32.90 | 33.70 | 31.08 | 31.36 | 911,361 | -1.17(-3.60%) |
Mar 19, 2020 | 31.39 | 32.75 | 31.13 | 32.53 | 1,085,656 | +1.05(+3.35%) |
Mar 18, 2020 | 32.37 | 33.83 | 30.55 | 31.47 | 1,602,703 | -2.46(-7.24%) |
Mar 17, 2020 | 33.57 | 35.62 | 33.27 | 33.93 | 1,226,160 | +0.74(+2.23%) |
Mar 16, 2020 | 32.14 | 34.26 | 30.71 | 33.19 | 823,018 | -2.20(-6.21%) |
Mar 13, 2020 | 32.27 | 35.40 | 31.39 | 35.39 | 1,624,040 | +4.13(+13.22%) |
Mar 12, 2020 | 34.50 | 34.50 | 30.41 | 31.26 | 1,359,555 | -4.77(-13.25%) |
Mar 11, 2020 | 36.41 | 36.78 | 35.75 | 36.03 | 1,495,665 | -0.85(-2.32%) |
Mar 10, 2020 | 36.37 | 37.47 | 35.78 | 36.88 | 1,369,699 | +0.97(+2.70%) |
Mar 09, 2020 | 37.53 | 38.00 | 35.79 | 35.91 | 1,038,477 | -3.10(-7.94%) |
Mar 06, 2020 | 38.52 | 39.16 | 37.70 | 39.01 | 1,328,494 | -0.20(-0.50%) |
Mar 05, 2020 | 39.56 | 40.43 | 38.82 | 39.21 | 1,529,055 | -1.03(-2.57%) |
Mar 04, 2020 | 39.67 | 40.24 | 39.39 | 40.24 | 696,128 | +1.10(+2.81%) |
Mar 03, 2020 | 39.53 | 40.16 | 39.02 | 39.14 | 1,583,252 | -0.35(-0.89%) |
Mar 02, 2020 | 37.78 | 39.50 | 37.55 | 39.49 | 1,256,727 | +1.81(+4.79%) |
Feb 28, 2020 | 38.61 | 39.11 | 37.43 | 37.69 | 1,039,781 | -1.38(-3.53%) |
Feb 27, 2020 | 39.35 | 39.80 | 38.98 | 39.07 | 1,383,394 | -0.60(-1.51%) |
Feb 26, 2020 | 39.59 | 40.35 | 39.59 | 39.67 | 737,819 | +0.09(+0.23%) |
Feb 25, 2020 | 40.49 | 40.63 | 39.57 | 39.58 | 649,624 | -0.80(-1.99%) |
Feb 24, 2020 | 39.80 | 40.54 | 39.79 | 40.38 | 549,760 | -0.04(-0.10%) |
Feb 21, 2020 | 40.72 | 40.87 | 40.36 | 40.42 | 381,622 | -0.39(-0.95%) |
Feb 20, 2020 | 41.20 | 41.30 | 40.77 | 40.81 | 417,898 | -0.53(-1.27%) |
Feb 19, 2020 | 41.15 | 41.39 | 40.96 | 41.33 | 365,376 | +0.18(+0.44%) |
Feb 18, 2020 | 40.77 | 41.36 | 40.64 | 41.15 | 408,506 | +0.42(+1.03%) |
Feb 14, 2020 | 40.78 | 40.86 | 40.44 | 40.73 | 302,351 | -0.02(-0.06%) |
Feb 13, 2020 | 40.82 | 40.85 | 40.54 | 40.76 | 388,014 | -0.24(-0.58%) |
Feb 12, 2020 | 40.77 | 41.05 | 40.71 | 41.00 | 305,470 | +0.21(+0.50%) |
Feb 11, 2020 | 40.98 | 41.01 | 40.69 | 40.79 | 407,333 | -0.07(-0.16%) |
Feb 10, 2020 | 41.00 | 41.04 | 40.65 | 40.86 | 367,297 | -0.20(-0.48%) |
Feb 07, 2020 | 41.24 | 41.24 | 40.97 | 41.05 | 359,460 | -0.19(-0.46%) |
Feb 06, 2020 | 41.06 | 41.30 | 41.00 | 41.24 | 354,356 | +0.25(+0.60%) |
Feb 05, 2020 | 41.14 | 41.19 | 40.74 | 41.00 | 327,423 | +0.02(+0.04%) |
Feb 04, 2020 | 41.02 | 41.25 | 40.95 | 40.98 | 539,904 | +0.16(+0.38%) |
Feb 03, 2020 | 41.25 | 41.37 | 40.82 | 40.82 | 565,025 | -0.30(-0.72%) |
Jan 31, 2020 | 41.17 | 41.17 | 40.70 | 41.12 | 550,393 | -0.15(-0.36%) |
Jan 30, 2020 | 41.17 | 41.30 | 40.91 | 41.27 | 539,130 | -0.14(-0.34%) |
Jan 29, 2020 | 41.90 | 41.90 | 41.16 | 41.41 | 507,358 | -0.43(-1.02%) |
Jan 28, 2020 | 41.62 | 41.85 | 41.37 | 41.83 | 405,931 | +0.30(+0.73%) |
Jan 27, 2020 | 40.82 | 41.60 | 40.76 | 41.53 | 544,089 | +0.22(+0.54%) |
Jan 24, 2020 | 41.81 | 41.81 | 41.10 | 41.31 | 511,671 | -0.44(-1.06%) |
Jan 23, 2020 | 41.63 | 41.79 | 41.18 | 41.75 | 585,644 | +0.09(+0.22%) |
Jan 22, 2020 | 40.59 | 42.12 | 40.49 | 41.66 | 972,713 | +1.10(+2.71%) |
Jan 21, 2020 | 40.83 | 40.83 | 40.54 | 40.56 | 784,930 | -0.25(-0.62%) |
Jan 17, 2020 | 40.88 | 40.93 | 40.59 | 40.82 | 766,654 | -0.03(-0.08%) |
Jan 16, 2020 | 40.72 | 40.97 | 40.72 | 40.85 | 697,840 | +0.11(+0.26%) |
Jan 15, 2020 | 41.05 | 41.18 | 40.61 | 40.74 | 760,479 | -0.12(-0.28%) |
Jan 14, 2020 | 40.72 | 41.04 | 40.67 | 40.86 | 442,107 | +0.02(+0.04%) |
Jan 13, 2020 | 40.88 | 40.88 | 40.51 | 40.84 | 674,964 | +0.20(+0.48%) |
Jan 10, 2020 | 40.95 | 41.05 | 40.56 | 40.64 | 480,620 | -0.19(-0.46%) |
Jan 09, 2020 | 41.03 | 41.06 | 40.59 | 40.83 | 287,232 | -0.18(-0.44%) |
Jan 08, 2020 | 40.81 | 41.42 | 40.81 | 41.01 | 374,972 | +0.08(+0.20%) |
Jan 07, 2020 | 40.70 | 40.95 | 40.60 | 40.93 | 350,063 | +0.17(+0.42%) |
Jan 06, 2020 | 40.63 | 40.86 | 40.61 | 40.76 | 266,692 | +0.07(+0.18%) |
Jan 03, 2020 | 40.53 | 40.82 | 40.41 | 40.68 | 346,066 | -0.13(-0.32%) |
Jan 02, 2020 | 40.93 | 40.95 | 40.50 | 40.82 | 362,008 | +0.02(+0.06%) |
Dec 31, 2019 | 40.63 | 40.88 | 40.53 | 40.79 | 268,256 | +0.21(+0.53%) |
Dec 30, 2019 | 40.63 | 40.74 | 40.48 | 40.58 | 291,983 | -0.12(-0.28%) |
Dec 27, 2019 | 40.63 | 40.73 | 40.59 | 40.69 | 266,916 | +0.14(+0.34%) |
Dec 26, 2019 | 40.47 | 40.56 | 40.36 | 40.55 | 199,061 | +0.12(+0.30%) |
Dec 24, 2019 | 40.55 | 40.57 | 40.37 | 40.43 | 226,854 | -0.15(-0.36%) |
Dec 23, 2019 | 40.72 | 40.72 | 40.30 | 40.58 | 316,319 | +0.13(+0.32%) |
Dec 20, 2019 | 40.55 | 40.87 | 40.34 | 40.45 | 570,241 | -0.09(-0.22%) |
Dec 19, 2019 | 39.30 | 40.72 | 39.29 | 40.54 | 643,150 | +1.23(+3.13%) |
Dec 18, 2019 | 39.66 | 39.72 | 39.21 | 39.30 | 380,415 | -0.41(-1.03%) |
Dec 17, 2019 | 39.92 | 40.01 | 39.69 | 39.71 | 242,268 | -0.30(-0.76%) |
Dec 16, 2019 | 39.96 | 40.08 | 39.68 | 40.02 | 423,060 | +0.24(+0.60%) |
Dec 13, 2019 | 39.30 | 39.98 | 39.30 | 39.78 | 559,160 | +0.36(+0.92%) |
Dec 12, 2019 | 39.31 | 39.71 | 39.22 | 39.42 | 315,571 | +0.11(+0.27%) |
Dec 11, 2019 | 39.13 | 39.36 | 38.97 | 39.31 | 330,144 | +0.21(+0.52%) |
Dec 10, 2019 | 39.35 | 39.44 | 39.08 | 39.11 | 482,493 | -0.18(-0.46%) |
Dec 09, 2019 | 39.57 | 39.78 | 39.28 | 39.29 | 1,022,649 | -0.28(-0.70%) |
Dec 06, 2019 | 39.46 | 39.69 | 39.35 | 39.56 | 339,716 | +0.12(+0.31%) |
Dec 05, 2019 | 39.40 | 39.64 | 39.16 | 39.44 | 441,025 | +0.14(+0.35%) |
Dec 04, 2019 | 38.87 | 39.31 | 38.65 | 39.30 | 488,258 | +0.66(+1.70%) |
Dec 03, 2019 | 38.56 | 38.75 | 38.30 | 38.65 | 386,041 | -0.01(-0.02%) |
Dec 02, 2019 | 39.27 | 39.37 | 38.65 | 38.65 | 1,364,949 | -0.61(-1.55%) |
Nov 29, 2019 | 38.81 | 39.33 | 38.81 | 39.26 | 222,089 | +0.55(+1.43%) |
Nov 27, 2019 | 38.63 | 39.04 | 38.63 | 38.71 | 497,701 | +0.04(+0.10%) |
Nov 26, 2019 | 38.94 | 38.94 | 38.41 | 38.67 | 378,952 | -0.16(-0.42%) |
Nov 25, 2019 | 38.76 | 38.99 | 38.66 | 38.83 | 314,493 | +0.19(+0.48%) |
Nov 22, 2019 | 38.51 | 38.78 | 38.39 | 38.65 | 239,068 | +0.14(+0.36%) |
Nov 21, 2019 | 38.43 | 38.71 | 38.27 | 38.51 | 393,019 | -0.15(-0.40%) |
Nov 20, 2019 | 38.76 | 38.82 | 38.47 | 38.66 | 348,112 | -0.21(-0.54%) |
Nov 19, 2019 | 38.90 | 38.99 | 38.71 | 38.87 | 302,465 | -0.02(-0.04%) |
Nov 18, 2019 | 39.07 | 39.36 | 38.86 | 38.89 | 307,482 | -0.29(-0.75%) |
Nov 15, 2019 | 38.80 | 39.34 | 38.80 | 39.18 | 318,307 | +0.33(+0.86%) |
Nov 14, 2019 | 38.97 | 38.97 | 38.60 | 38.85 | 323,843 | -0.20(-0.50%) |
Nov 13, 2019 | 38.53 | 39.22 | 38.52 | 39.04 | 467,574 | +0.41(+1.05%) |
Nov 12, 2019 | 38.79 | 38.91 | 38.25 | 38.64 | 460,214 | -0.15(-0.40%) |
Nov 11, 2019 | 38.32 | 38.80 | 38.32 | 38.79 | 376,017 | +0.36(+0.93%) |
Nov 08, 2019 | 38.82 | 39.01 | 38.32 | 38.43 | 407,881 | -0.54(-1.40%) |
Nov 07, 2019 | 38.81 | 39.13 | 38.56 | 38.98 | 434,079 | +0.23(+0.59%) |
Nov 06, 2019 | 38.22 | 38.78 | 38.16 | 38.75 | 574,500 | +0.47(+1.23%) |
Nov 05, 2019 | 38.12 | 38.35 | 38.07 | 38.28 | 414,272 | +0.22(+0.58%) |
Nov 04, 2019 | 38.24 | 38.37 | 38.00 | 38.06 | 1,010,275 | -0.17(-0.45%) |
Nov 01, 2019 | 38.35 | 38.38 | 37.98 | 38.23 | 349,313 | -0.04(-0.11%) |
Oct 31, 2019 | 38.00 | 38.28 | 37.96 | 38.27 | 425,117 | +0.19(+0.49%) |
Oct 30, 2019 | 38.17 | 38.24 | 37.53 | 38.08 | 760,363 | -0.05(-0.13%) |
Oct 29, 2019 | 38.41 | 38.65 | 38.09 | 38.13 | 612,554 | -0.41(-1.08%) |
Oct 28, 2019 | 38.11 | 38.69 | 38.11 | 38.55 | 740,889 | +0.50(+1.30%) |
Oct 25, 2019 | 37.51 | 38.47 | 37.43 | 38.05 | 1,947,249 | +0.53(+1.41%) |
Oct 24, 2019 | 38.27 | 38.44 | 37.34 | 37.52 | 1,554,900 | -0.43(-1.14%) |
Oct 23, 2019 | 38.98 | 39.08 | 37.87 | 37.95 | 3,329,124 | -3.28(-7.94%) |
Oct 22, 2019 | 41.04 | 41.41 | 40.98 | 41.23 | 998,036 | +0.05(+0.12%) |
Oct 21, 2019 | 40.76 | 41.36 | 40.56 | 41.18 | 1,938,433 | +0.75(+1.85%) |
Oct 18, 2019 | 40.50 | 40.77 | 40.24 | 40.43 | 357,188 | +0.15(+0.38%) |
Oct 17, 2019 | 40.29 | 40.45 | 39.94 | 40.28 | 511,057 | +0.05(+0.12%) |
Oct 16, 2019 | 39.26 | 40.51 | 39.22 | 40.23 | 918,851 | +0.84(+2.12%) |
Oct 15, 2019 | 39.08 | 39.46 | 38.83 | 39.39 | 622,858 | +0.51(+1.32%) |
Oct 14, 2019 | 39.28 | 39.28 | 38.83 | 38.88 | 186,513 | -0.31(-0.79%) |
Oct 11, 2019 | 39.21 | 39.60 | 39.13 | 39.19 | 503,115 | +0.28(+0.73%) |
Oct 10, 2019 | 38.99 | 39.07 | 38.80 | 38.91 | 417,973 | -0.04(-0.10%) |
Oct 09, 2019 | 39.16 | 39.16 | 38.70 | 38.95 | 929,062 | -0.03(-0.08%) |
Oct 08, 2019 | 39.38 | 39.43 | 38.78 | 38.98 | 451,440 | -0.44(-1.11%) |
Oct 07, 2019 | 39.79 | 39.79 | 39.39 | 39.42 | 340,527 | -0.28(-0.70%) |
Oct 04, 2019 | 39.63 | 39.83 | 39.52 | 39.69 | 930,437 | +0.06(+0.14%) |
Oct 03, 2019 | 39.47 | 39.66 | 39.23 | 39.64 | 473,288 | +0.12(+0.31%) |
Oct 02, 2019 | 39.74 | 39.86 | 39.36 | 39.52 | 513,013 | -0.35(-0.88%) |
Oct 01, 2019 | 39.58 | 40.07 | 39.58 | 39.86 | 506,188 | +0.26(+0.66%) |
Sep 30, 2019 | 39.68 | 40.12 | 39.60 | 39.60 | 1,074,335 | -0.13(-0.33%) |
Sep 27, 2019 | 40.51 | 40.60 | 39.54 | 39.73 | 1,405,007 | -0.80(-1.98%) |
Sep 26, 2019 | 40.55 | 40.81 | 40.28 | 40.54 | 404,897 | -0.02(-0.04%) |
Sep 25, 2019 | 40.88 | 41.04 | 40.42 | 40.56 | 589,539 | -0.33(-0.80%) |
Sep 24, 2019 | 40.51 | 41.09 | 40.42 | 40.88 | 445,017 | +0.41(+1.02%) |
Sep 23, 2019 | 40.91 | 40.91 | 40.11 | 40.47 | 372,248 | -0.47(-1.15%) |
Sep 20, 2019 | 40.95 | 41.08 | 40.67 | 40.94 | 867,440 | +0.00(+0.00%) |
Sep 19, 2019 | 40.98 | 41.25 | 40.92 | 40.94 | 664,429 | -0.22(-0.53%) |
Sep 18, 2019 | 41.28 | 41.28 | 40.95 | 41.16 | 555,593 | -0.16(-0.39%) |
Sep 17, 2019 | 40.86 | 41.65 | 40.86 | 41.32 | 694,777 | +0.28(+0.69%) |
Sep 16, 2019 | 41.10 | 41.23 | 40.70 | 41.03 | 538,841 | -0.20(-0.49%) |
Sep 13, 2019 | 41.39 | 41.55 | 41.17 | 41.24 | 461,650 | -0.17(-0.41%) |
Sep 12, 2019 | 41.56 | 41.63 | 41.13 | 41.41 | 566,794 | +0.05(+0.12%) |
Sep 11, 2019 | 41.01 | 41.47 | 40.92 | 41.36 | 555,758 | +0.33(+0.79%) |
Sep 10, 2019 | 40.95 | 41.18 | 40.64 | 41.03 | 502,756 | +0.12(+0.30%) |
Sep 09, 2019 | 40.60 | 40.97 | 40.53 | 40.91 | 447,813 | +0.45(+1.10%) |
Sep 06, 2019 | 39.86 | 40.58 | 39.86 | 40.47 | 512,343 | +0.82(+2.07%) |
Sep 05, 2019 | 39.95 | 40.08 | 39.30 | 39.65 | 612,648 | -0.14(-0.36%) |
Sep 04, 2019 | 39.78 | 40.01 | 39.75 | 39.79 | 305,965 | +0.18(+0.45%) |
Sep 03, 2019 | 39.71 | 39.93 | 39.19 | 39.61 | 399,172 | -0.23(-0.57%) |
Aug 30, 2019 | 39.97 | 40.23 | 39.72 | 39.84 | 600,628 | +0.07(+0.18%) |
Aug 29, 2019 | 39.37 | 39.79 | 39.14 | 39.77 | 569,636 | +0.56(+1.44%) |
Aug 28, 2019 | 39.27 | 39.40 | 39.07 | 39.20 | 486,958 | -0.21(-0.53%) |
Aug 27, 2019 | 39.97 | 40.06 | 39.28 | 39.41 | 506,210 | -0.51(-1.27%) |
Aug 26, 2019 | 40.06 | 40.18 | 39.72 | 39.92 | 352,486 | -0.06(-0.16%) |
Aug 23, 2019 | 40.30 | 40.53 | 39.92 | 39.98 | 309,885 | -0.32(-0.80%) |
Aug 22, 2019 | 40.55 | 40.63 | 40.21 | 40.30 | 371,394 | -0.35(-0.85%) |
Aug 21, 2019 | 40.63 | 40.83 | 40.45 | 40.65 | 271,692 | +0.18(+0.44%) |
Aug 20, 2019 | 41.21 | 41.29 | 40.43 | 40.47 | 1,309,541 | -0.77(-1.87%) |
Aug 19, 2019 | 41.14 | 41.51 | 41.10 | 41.25 | 303,798 | +0.14(+0.35%) |
Aug 16, 2019 | 41.04 | 41.33 | 40.91 | 41.10 | 304,913 | +0.31(+0.77%) |
Aug 15, 2019 | 40.97 | 41.02 | 40.68 | 40.79 | 511,983 | -0.05(-0.12%) |
Aug 14, 2019 | 41.11 | 41.33 | 40.80 | 40.84 | 425,362 | -0.73(-1.76%) |
Aug 13, 2019 | 41.22 | 41.73 | 41.22 | 41.57 | 680,463 | +0.13(+0.31%) |
Aug 12, 2019 | 41.42 | 41.76 | 41.41 | 41.44 | 221,535 | -0.14(-0.35%) |
Aug 09, 2019 | 41.91 | 42.12 | 41.56 | 41.58 | 364,330 | -0.24(-0.58%) |
Aug 08, 2019 | 41.87 | 42.08 | 41.58 | 41.83 | 346,608 | +0.12(+0.29%) |
Aug 07, 2019 | 41.31 | 41.86 | 41.17 | 41.70 | 465,044 | +0.25(+0.60%) |
Aug 06, 2019 | 41.58 | 42.10 | 41.02 | 41.46 | 639,978 | -0.11(-0.27%) |
Aug 05, 2019 | 41.82 | 41.82 | 41.24 | 41.57 | 219,893 | -0.45(-1.07%) |
Aug 02, 2019 | 41.89 | 42.56 | 41.85 | 42.02 | 352,894 | -0.04(-0.10%) |
Aug 01, 2019 | 41.54 | 42.36 | 41.54 | 42.06 | 407,001 | +0.31(+0.75%) |
Jul 31, 2019 | 42.23 | 42.33 | 41.25 | 41.74 | 357,360 | -0.43(-1.03%) |
Jul 30, 2019 | 42.53 | 42.68 | 42.03 | 42.18 | 293,976 | -0.54(-1.26%) |
Jul 29, 2019 | 42.40 | 42.97 | 42.40 | 42.72 | 483,114 | +0.21(+0.49%) |
Jul 26, 2019 | 42.68 | 42.68 | 42.20 | 42.51 | 375,268 | -0.12(-0.28%) |
Jul 25, 2019 | 43.02 | 43.15 | 42.33 | 42.63 | 607,804 | -0.46(-1.06%) |
Jul 24, 2019 | 42.64 | 43.46 | 42.52 | 43.09 | 662,792 | +0.66(+1.55%) |
Jul 23, 2019 | 42.28 | 43.05 | 41.58 | 42.43 | 805,403 | -0.44(-1.03%) |
Jul 22, 2019 | 42.98 | 42.98 | 42.57 | 42.87 | 274,563 | +0.01(+0.02%) |
Jul 19, 2019 | 43.19 | 43.19 | 42.84 | 42.86 | 361,346 | -0.35(-0.80%) |
Jul 18, 2019 | 43.19 | 43.27 | 43.04 | 43.21 | 238,590 | +0.02(+0.04%) |
Jul 17, 2019 | 43.32 | 43.42 | 43.14 | 43.19 | 408,242 | -0.06(-0.15%) |
Jul 16, 2019 | 43.69 | 43.76 | 43.14 | 43.26 | 515,235 | -0.41(-0.94%) |
Jul 15, 2019 | 43.40 | 43.68 | 43.31 | 43.67 | 303,908 | +0.23(+0.54%) |
Jul 12, 2019 | 43.51 | 43.87 | 43.22 | 43.43 | 412,186 | +0.05(+0.11%) |
Jul 11, 2019 | 43.24 | 43.63 | 43.11 | 43.39 | 456,205 | +0.14(+0.34%) |
Jul 10, 2019 | 43.40 | 43.67 | 42.84 | 43.24 | 592,516 | -0.06(-0.15%) |
Jul 09, 2019 | 43.57 | 43.57 | 42.96 | 43.31 | 510,401 | -0.27(-0.61%) |
Jul 08, 2019 | 43.45 | 43.72 | 43.23 | 43.57 | 584,086 | -0.38(-0.86%) |
Jul 05, 2019 | 43.82 | 44.01 | 43.61 | 43.95 | 289,375 | +0.19(+0.44%) |
Jul 03, 2019 | 43.72 | 44.10 | 43.72 | 43.76 | 267,995 | -0.04(-0.09%) |
Jul 02, 2019 | 43.12 | 43.84 | 42.93 | 43.80 | 602,451 | +1.01(+2.35%) |