Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.61 | 24.82 | 23.52 | 24.38 | 886,871 | -0.45(-1.80%) |
Jul 30, 2020 | 24.49 | 24.92 | 24.16 | 24.82 | 883,462 | -0.41(-1.62%) |
Jul 29, 2020 | 24.16 | 25.25 | 24.03 | 25.23 | 933,684 | +1.30(+5.44%) |
Jul 28, 2020 | 24.07 | 24.52 | 23.85 | 23.93 | 714,748 | -0.26(-1.08%) |
Jul 27, 2020 | 24.63 | 24.72 | 23.88 | 24.19 | 1,112,882 | -0.47(-1.92%) |
Jul 24, 2020 | 25.28 | 25.28 | 24.60 | 24.66 | 529,433 | -0.80(-3.14%) |
Jul 23, 2020 | 25.16 | 25.75 | 24.46 | 25.46 | 762,511 | +0.13(+0.51%) |
Jul 22, 2020 | 25.32 | 25.86 | 25.10 | 25.33 | 832,603 | -0.17(-0.66%) |
Jul 21, 2020 | 26.50 | 26.99 | 25.41 | 25.50 | 713,682 | -0.66(-2.52%) |
Jul 20, 2020 | 26.77 | 27.19 | 25.87 | 26.16 | 1,040,679 | -0.89(-3.30%) |
Jul 17, 2020 | 27.15 | 27.61 | 27.01 | 27.05 | 879,234 | -0.07(-0.24%) |
Jul 16, 2020 | 27.73 | 27.89 | 27.03 | 27.12 | 827,799 | -0.73(-2.64%) |
Jul 15, 2020 | 26.96 | 28.18 | 26.45 | 27.85 | 2,012,723 | +1.83(+7.04%) |
Jul 14, 2020 | 25.67 | 26.48 | 25.34 | 26.02 | 1,034,841 | +0.39(+1.52%) |
Jul 13, 2020 | 26.07 | 26.90 | 25.01 | 25.63 | 850,057 | -0.04(-0.14%) |
Jul 10, 2020 | 24.66 | 25.96 | 24.56 | 25.67 | 1,315,409 | +0.98(+3.95%) |
Jul 09, 2020 | 26.22 | 26.22 | 24.60 | 24.69 | 2,192,199 | -1.52(-5.82%) |
Jul 08, 2020 | 25.57 | 26.31 | 25.51 | 26.22 | 859,532 | +0.47(+1.84%) |
Jul 07, 2020 | 26.73 | 26.73 | 25.35 | 25.74 | 1,227,408 | -1.68(-6.14%) |
Jul 06, 2020 | 26.71 | 27.55 | 26.05 | 27.43 | 1,308,478 | +1.20(+4.57%) |
Jul 02, 2020 | 27.18 | 27.70 | 26.17 | 26.23 | 1,088,340 | -0.10(-0.39%) |
Jul 01, 2020 | 27.56 | 28.67 | 26.27 | 26.33 | 1,270,794 | -0.90(-3.31%) |
Jun 30, 2020 | 27.08 | 27.43 | 26.15 | 27.23 | 736,750 | -0.10(-0.37%) |
Jun 29, 2020 | 26.50 | 27.47 | 25.77 | 27.33 | 1,160,392 | +1.36(+5.23%) |
Jun 26, 2020 | 26.72 | 26.91 | 25.85 | 25.98 | 2,087,078 | -0.91(-3.39%) |
Jun 25, 2020 | 26.51 | 27.10 | 26.11 | 26.89 | 1,229,931 | -0.08(-0.31%) |
Jun 24, 2020 | 27.66 | 27.80 | 26.09 | 26.97 | 1,371,465 | -1.30(-4.60%) |
Jun 23, 2020 | 28.31 | 28.71 | 27.88 | 28.27 | 758,943 | +0.46(+1.64%) |
Jun 22, 2020 | 27.68 | 28.17 | 27.04 | 27.82 | 830,436 | -0.21(-0.76%) |
Jun 19, 2020 | 28.73 | 29.19 | 27.76 | 28.03 | 1,625,088 | -0.43(-1.50%) |
Jun 18, 2020 | 28.52 | 28.95 | 28.09 | 28.46 | 1,105,649 | -0.51(-1.77%) |
Jun 17, 2020 | 30.34 | 30.34 | 28.79 | 28.97 | 1,276,088 | -1.39(-4.56%) |
Jun 16, 2020 | 32.27 | 32.31 | 30.17 | 30.35 | 1,248,320 | +0.44(+1.46%) |
Jun 15, 2020 | 27.89 | 30.59 | 27.43 | 29.92 | 1,109,825 | +0.38(+1.29%) |
Jun 12, 2020 | 29.73 | 30.34 | 28.29 | 29.54 | 1,340,794 | +1.80(+6.50%) |
Jun 11, 2020 | 27.24 | 28.30 | 26.88 | 27.73 | 1,500,272 | -2.23(-7.45%) |
Jun 10, 2020 | 32.46 | 32.74 | 29.86 | 29.96 | 1,313,343 | -2.88(-8.77%) |
Jun 09, 2020 | 32.92 | 33.29 | 31.63 | 32.85 | 1,243,716 | -1.48(-4.31%) |
Jun 08, 2020 | 34.07 | 34.74 | 33.56 | 34.32 | 2,425,736 | +1.90(+5.85%) |
Jun 05, 2020 | 35.41 | 36.22 | 32.22 | 32.43 | 2,820,347 | +0.34(+1.07%) |
Jun 04, 2020 | 32.21 | 32.63 | 30.76 | 32.08 | 2,910,585 | +0.09(+0.29%) |
Jun 03, 2020 | 30.09 | 32.30 | 30.02 | 31.99 | 1,765,229 | +2.46(+8.34%) |
Jun 02, 2020 | 29.10 | 29.93 | 28.97 | 29.53 | 1,351,657 | +0.63(+2.18%) |
Jun 01, 2020 | 27.69 | 29.24 | 27.45 | 28.90 | 1,373,614 | +1.03(+3.69%) |
May 29, 2020 | 27.25 | 28.45 | 27.00 | 27.87 | 2,069,708 | -0.25(-0.89%) |
May 28, 2020 | 29.11 | 29.16 | 27.35 | 28.12 | 1,773,328 | -0.02(-0.07%) |
May 27, 2020 | 27.18 | 28.19 | 26.63 | 28.14 | 1,573,327 | +1.74(+6.59%) |
May 26, 2020 | 26.63 | 27.20 | 25.83 | 26.40 | 2,526,340 | +1.66(+6.70%) |
May 22, 2020 | 24.93 | 25.26 | 24.13 | 24.74 | 1,082,929 | +0.03(+0.11%) |
May 21, 2020 | 24.53 | 24.99 | 24.21 | 24.71 | 1,643,585 | +0.61(+2.53%) |
May 20, 2020 | 24.24 | 24.45 | 23.77 | 24.10 | 1,787,547 | +0.69(+2.97%) |
May 19, 2020 | 23.96 | 24.51 | 22.70 | 23.41 | 1,643,763 | -0.76(-3.14%) |
May 18, 2020 | 22.34 | 24.29 | 22.06 | 24.17 | 2,017,976 | +3.76(+18.41%) |
May 15, 2020 | 20.35 | 20.96 | 20.10 | 20.41 | 897,327 | -0.32(-1.56%) |
May 14, 2020 | 19.69 | 20.74 | 18.27 | 20.73 | 1,764,576 | +0.41(+2.00%) |
May 13, 2020 | 21.65 | 21.65 | 19.39 | 20.33 | 1,722,095 | -1.67(-7.58%) |
May 12, 2020 | 23.07 | 23.12 | 21.78 | 21.99 | 1,351,735 | -0.90(-3.92%) |
May 11, 2020 | 24.39 | 24.51 | 22.46 | 22.89 | 1,951,912 | -2.08(-8.34%) |
May 08, 2020 | 24.07 | 25.11 | 23.44 | 24.97 | 1,705,743 | +2.42(+10.71%) |
May 07, 2020 | 22.17 | 22.93 | 21.90 | 22.56 | 1,003,048 | +0.93(+4.32%) |
May 06, 2020 | 22.47 | 22.73 | 21.58 | 21.62 | 830,991 | -0.56(-2.50%) |
May 05, 2020 | 22.82 | 24.71 | 21.94 | 22.18 | 1,391,390 | +0.33(+1.53%) |
May 04, 2020 | 21.46 | 22.17 | 20.22 | 21.84 | 1,717,363 | -0.56(-2.48%) |
May 01, 2020 | 23.27 | 23.91 | 21.74 | 22.40 | 1,220,780 | -1.80(-7.46%) |
Apr 30, 2020 | 23.34 | 24.52 | 22.84 | 24.21 | 1,738,686 | -0.53(-2.13%) |
Apr 29, 2020 | 22.13 | 25.08 | 22.11 | 24.73 | 2,042,730 | +3.42(+16.02%) |
Apr 28, 2020 | 21.10 | 21.92 | 20.72 | 21.32 | 1,876,315 | +1.12(+5.55%) |
Apr 27, 2020 | 19.11 | 20.36 | 19.05 | 20.20 | 1,991,069 | +1.15(+6.03%) |
Apr 24, 2020 | 19.00 | 19.30 | 18.52 | 19.05 | 2,066,575 | +0.42(+2.24%) |
Apr 23, 2020 | 18.87 | 19.17 | 18.52 | 18.63 | 1,960,980 | +0.11(+0.60%) |
Apr 22, 2020 | 20.61 | 20.73 | 18.52 | 18.52 | 1,861,325 | -1.32(-6.67%) |
Apr 21, 2020 | 19.70 | 20.06 | 19.33 | 19.85 | 2,158,651 | -0.63(-3.07%) |
Apr 20, 2020 | 20.95 | 21.27 | 20.07 | 20.48 | 1,439,293 | -1.52(-6.90%) |
Apr 17, 2020 | 21.20 | 22.59 | 21.20 | 21.99 | 1,369,110 | +1.83(+9.09%) |
Apr 16, 2020 | 21.47 | 21.47 | 19.58 | 20.16 | 1,344,831 | -1.50(-6.92%) |
Apr 15, 2020 | 21.29 | 21.77 | 20.21 | 21.66 | 1,414,570 | -0.79(-3.51%) |
Apr 14, 2020 | 22.77 | 23.84 | 22.24 | 22.45 | 1,012,583 | +0.05(+0.21%) |
Apr 13, 2020 | 24.07 | 24.07 | 21.35 | 22.40 | 1,692,798 | -1.70(-7.07%) |
Apr 09, 2020 | 24.24 | 25.61 | 23.27 | 24.10 | 2,480,128 | +1.31(+5.77%) |
Apr 08, 2020 | 22.34 | 23.57 | 21.93 | 22.79 | 2,206,555 | +0.67(+3.01%) |
Apr 07, 2020 | 22.09 | 25.45 | 21.82 | 22.12 | 2,831,531 | +2.04(+10.14%) |
Apr 06, 2020 | 19.20 | 21.27 | 18.90 | 20.09 | 1,781,381 | +2.60(+14.88%) |
Apr 03, 2020 | 18.74 | 19.15 | 16.30 | 17.49 | 2,735,303 | -1.34(-7.13%) |
Apr 02, 2020 | 18.92 | 20.19 | 18.43 | 18.83 | 2,042,235 | -0.24(-1.26%) |
Apr 01, 2020 | 19.32 | 19.43 | 18.06 | 19.07 | 2,087,519 | -1.43(-6.96%) |
Mar 31, 2020 | 20.36 | 21.34 | 20.11 | 20.49 | 1,832,061 | +0.30(+1.47%) |
Mar 30, 2020 | 18.58 | 20.48 | 16.67 | 20.20 | 2,325,450 | +0.82(+4.25%) |
Mar 27, 2020 | 21.80 | 22.25 | 18.94 | 19.37 | 2,269,462 | -3.80(-16.38%) |
Mar 26, 2020 | 25.18 | 26.08 | 22.40 | 23.17 | 4,795,737 | -1.23(-5.05%) |
Mar 25, 2020 | 22.26 | 27.00 | 22.24 | 24.40 | 6,264,757 | +3.67(+17.68%) |
Mar 24, 2020 | 15.66 | 20.83 | 15.64 | 20.73 | 3,877,468 | +6.47(+45.36%) |
Mar 23, 2020 | 15.08 | 16.42 | 13.51 | 14.26 | 3,426,621 | -1.06(-6.89%) |
Mar 20, 2020 | 14.17 | 17.95 | 14.17 | 15.32 | 5,124,143 | +1.65(+12.05%) |
Mar 19, 2020 | 9.803 | 14.99 | 8.794 | 13.67 | 7,242,745 | +3.80(+38.56%) |
Mar 18, 2020 | 12.87 | 13.37 | 7.677 | 9.867 | 7,503,517 | -4.44(-31.01%) |
Mar 17, 2020 | 18.58 | 18.66 | 14.26 | 14.30 | 3,783,033 | -4.01(-21.88%) |
Mar 16, 2020 | 19.06 | 19.76 | 17.40 | 18.31 | 2,880,735 | -3.38(-15.57%) |
Mar 13, 2020 | 21.95 | 21.96 | 18.77 | 21.69 | 4,052,614 | +1.22(+5.98%) |
Mar 12, 2020 | 25.70 | 26.17 | 20.18 | 20.46 | 4,357,370 | -7.75(-27.47%) |
Mar 11, 2020 | 29.59 | 30.33 | 27.90 | 28.21 | 3,129,579 | -2.76(-8.90%) |
Mar 10, 2020 | 30.50 | 31.01 | 28.44 | 30.97 | 2,103,613 | +1.82(+6.23%) |
Mar 09, 2020 | 29.01 | 30.52 | 28.73 | 29.15 | 1,723,704 | -2.86(-8.93%) |
Mar 06, 2020 | 30.75 | 32.39 | 30.55 | 32.01 | 3,898,033 | +0.06(+0.20%) |
Mar 05, 2020 | 33.58 | 33.66 | 31.26 | 31.95 | 2,569,520 | -2.82(-8.11%) |
Mar 04, 2020 | 35.52 | 35.55 | 33.69 | 34.77 | 1,029,847 | -0.12(-0.34%) |
Mar 03, 2020 | 35.82 | 36.29 | 34.51 | 34.89 | 1,890,229 | -0.89(-2.50%) |
Mar 02, 2020 | 35.27 | 35.95 | 34.57 | 35.78 | 1,809,587 | +0.77(+2.19%) |
Feb 28, 2020 | 33.04 | 35.23 | 32.99 | 35.01 | 3,722,966 | +0.57(+1.64%) |
Feb 27, 2020 | 33.76 | 35.50 | 32.62 | 34.45 | 3,286,645 | +0.16(+0.45%) |
Feb 26, 2020 | 35.50 | 35.74 | 33.96 | 34.29 | 1,307,736 | -0.88(-2.49%) |
Feb 25, 2020 | 38.09 | 38.11 | 35.01 | 35.17 | 1,219,568 | -2.75(-7.25%) |
Feb 24, 2020 | 37.59 | 38.15 | 36.50 | 37.92 | 1,408,898 | -1.63(-4.13%) |
Feb 21, 2020 | 40.51 | 40.67 | 39.21 | 39.55 | 632,015 | -1.21(-2.98%) |
Feb 20, 2020 | 39.79 | 40.92 | 39.79 | 40.77 | 818,112 | +0.83(+2.08%) |
Feb 19, 2020 | 39.93 | 40.14 | 39.72 | 39.93 | 974,236 | +0.23(+0.57%) |
Feb 18, 2020 | 41.24 | 41.40 | 39.20 | 39.71 | 1,445,692 | -1.63(-3.95%) |
Feb 14, 2020 | 42.03 | 42.17 | 41.09 | 41.34 | 824,830 | -0.01(-0.02%) |
Feb 13, 2020 | 40.56 | 41.87 | 40.53 | 41.35 | 819,719 | +0.75(+1.84%) |
Feb 12, 2020 | 40.70 | 41.03 | 40.57 | 40.60 | 928,347 | +0.26(+0.63%) |
Feb 11, 2020 | 39.99 | 40.76 | 39.99 | 40.35 | 1,346,160 | +0.57(+1.42%) |
Feb 10, 2020 | 39.18 | 39.93 | 39.13 | 39.78 | 1,376,886 | +0.41(+1.04%) |
Feb 07, 2020 | 40.16 | 40.25 | 39.34 | 39.37 | 574,171 | -1.22(-3.01%) |
Feb 06, 2020 | 41.52 | 41.68 | 40.53 | 40.59 | 434,343 | -0.76(-1.83%) |
Feb 05, 2020 | 41.08 | 41.50 | 40.98 | 41.35 | 562,831 | +0.91(+2.26%) |
Feb 04, 2020 | 39.73 | 40.86 | 39.56 | 40.44 | 787,181 | +1.16(+2.95%) |
Feb 03, 2020 | 39.37 | 39.60 | 39.02 | 39.28 | 574,700 | +0.08(+0.21%) |
Jan 31, 2020 | 39.99 | 40.21 | 39.15 | 39.20 | 850,904 | -1.04(-2.59%) |
Jan 30, 2020 | 40.03 | 40.46 | 39.58 | 40.24 | 581,123 | -0.39(-0.97%) |
Jan 29, 2020 | 40.89 | 41.02 | 40.39 | 40.63 | 390,290 | -0.09(-0.22%) |
Jan 28, 2020 | 40.66 | 41.00 | 40.39 | 40.72 | 380,752 | +0.24(+0.59%) |
Jan 27, 2020 | 41.10 | 41.39 | 40.45 | 40.48 | 802,455 | -1.51(-3.59%) |
Jan 24, 2020 | 43.28 | 43.40 | 41.70 | 41.99 | 728,094 | -1.24(-2.87%) |
Jan 23, 2020 | 42.75 | 43.33 | 41.69 | 43.23 | 1,014,144 | +0.26(+0.62%) |
Jan 22, 2020 | 43.58 | 43.68 | 42.94 | 42.97 | 1,001,266 | -0.61(-1.40%) |
Jan 21, 2020 | 44.81 | 44.84 | 43.39 | 43.58 | 1,229,408 | -1.53(-3.40%) |
Jan 17, 2020 | 45.48 | 45.60 | 44.92 | 45.11 | 935,370 | -0.19(-0.42%) |
Jan 16, 2020 | 44.97 | 45.50 | 44.97 | 45.30 | 816,036 | +0.63(+1.41%) |
Jan 15, 2020 | 44.05 | 44.70 | 43.91 | 44.67 | 639,465 | +0.37(+0.84%) |
Jan 14, 2020 | 44.18 | 44.72 | 44.18 | 44.30 | 707,693 | -0.03(-0.06%) |
Jan 13, 2020 | 43.62 | 44.35 | 43.56 | 44.33 | 605,716 | +0.86(+1.97%) |
Jan 10, 2020 | 43.34 | 43.73 | 43.17 | 43.47 | 678,247 | +0.25(+0.57%) |
Jan 09, 2020 | 42.91 | 43.22 | 42.74 | 43.22 | 579,543 | +0.58(+1.35%) |
Jan 08, 2020 | 42.58 | 42.89 | 42.14 | 42.65 | 460,346 | +0.16(+0.39%) |
Jan 07, 2020 | 43.02 | 43.38 | 42.39 | 42.48 | 920,268 | -0.59(-1.38%) |
Jan 06, 2020 | 43.08 | 43.58 | 42.90 | 43.07 | 535,432 | -0.39(-0.90%) |
Jan 03, 2020 | 42.55 | 43.56 | 42.50 | 43.47 | 613,829 | +0.27(+0.63%) |
Jan 02, 2020 | 43.53 | 43.63 | 42.78 | 43.19 | 813,481 | -0.18(-0.42%) |
Dec 31, 2019 | 43.35 | 43.51 | 43.12 | 43.38 | 327,346 | -0.06(-0.15%) |
Dec 30, 2019 | 44.05 | 44.14 | 43.39 | 43.44 | 396,283 | -0.49(-1.12%) |
Dec 27, 2019 | 44.27 | 44.31 | 43.74 | 43.93 | 525,310 | -0.26(-0.60%) |
Dec 26, 2019 | 44.27 | 44.35 | 43.93 | 44.20 | 257,298 | +0.05(+0.12%) |
Dec 24, 2019 | 44.05 | 44.22 | 43.85 | 44.14 | 150,088 | +0.24(+0.54%) |
Dec 23, 2019 | 44.12 | 44.17 | 43.81 | 43.91 | 374,293 | -0.05(-0.12%) |
Dec 20, 2019 | 43.88 | 44.00 | 43.42 | 43.96 | 769,834 | +0.28(+0.65%) |
Dec 19, 2019 | 43.28 | 43.77 | 43.11 | 43.68 | 497,989 | +0.29(+0.67%) |
Dec 18, 2019 | 43.23 | 43.79 | 43.21 | 43.39 | 721,747 | +0.15(+0.34%) |
Dec 17, 2019 | 43.18 | 43.43 | 43.06 | 43.24 | 527,015 | +0.05(+0.11%) |
Dec 16, 2019 | 43.18 | 43.55 | 43.08 | 43.19 | 597,764 | +0.25(+0.57%) |
Dec 13, 2019 | 43.17 | 43.58 | 42.74 | 42.95 | 620,822 | -0.23(-0.53%) |
Dec 12, 2019 | 42.42 | 43.31 | 42.39 | 43.18 | 427,627 | +0.76(+1.78%) |
Dec 11, 2019 | 42.45 | 42.76 | 42.08 | 42.42 | 468,998 | +0.05(+0.11%) |
Dec 10, 2019 | 42.49 | 42.69 | 42.27 | 42.38 | 372,366 | -0.20(-0.47%) |
Dec 09, 2019 | 42.43 | 42.84 | 42.43 | 42.58 | 303,040 | -0.05(-0.11%) |
Dec 06, 2019 | 42.02 | 42.84 | 41.93 | 42.62 | 847,655 | +1.15(+2.76%) |
Dec 05, 2019 | 41.28 | 41.60 | 41.12 | 41.47 | 668,520 | +0.25(+0.60%) |
Dec 04, 2019 | 41.28 | 41.87 | 41.17 | 41.23 | 639,139 | +0.09(+0.22%) |
Dec 03, 2019 | 41.53 | 41.84 | 40.56 | 41.14 | 502,837 | -0.95(-2.25%) |
Dec 02, 2019 | 42.41 | 42.58 | 42.05 | 42.08 | 494,201 | -0.16(-0.39%) |
Nov 29, 2019 | 42.11 | 42.63 | 41.89 | 42.25 | 182,213 | -0.15(-0.34%) |
Nov 27, 2019 | 42.80 | 42.80 | 42.09 | 42.39 | 271,122 | -0.17(-0.41%) |
Nov 26, 2019 | 42.28 | 42.69 | 42.05 | 42.57 | 525,141 | +0.22(+0.52%) |
Nov 25, 2019 | 41.95 | 42.67 | 41.66 | 42.35 | 1,224,215 | +0.62(+1.48%) |
Nov 22, 2019 | 41.68 | 41.98 | 41.51 | 41.73 | 533,232 | +0.06(+0.15%) |
Nov 21, 2019 | 41.31 | 41.77 | 41.06 | 41.67 | 550,245 | +0.36(+0.88%) |
Nov 20, 2019 | 40.80 | 41.35 | 40.72 | 41.30 | 586,891 | +0.25(+0.62%) |
Nov 19, 2019 | 40.86 | 41.46 | 40.66 | 41.05 | 528,843 | +0.32(+0.78%) |
Nov 18, 2019 | 41.11 | 41.11 | 40.57 | 40.73 | 723,675 | -0.63(-1.52%) |
Nov 15, 2019 | 41.29 | 41.49 | 41.08 | 41.36 | 638,956 | +0.25(+0.60%) |
Nov 14, 2019 | 40.88 | 41.26 | 40.49 | 41.11 | 510,710 | +0.25(+0.60%) |
Nov 13, 2019 | 41.17 | 41.17 | 40.50 | 40.86 | 909,372 | -0.53(-1.27%) |
Nov 12, 2019 | 41.69 | 41.90 | 41.33 | 41.39 | 746,302 | -0.29(-0.70%) |
Nov 11, 2019 | 41.41 | 41.83 | 41.20 | 41.68 | 637,268 | +0.06(+0.15%) |
Nov 08, 2019 | 42.82 | 43.26 | 40.81 | 41.62 | 1,453,641 | -0.78(-1.85%) |
Nov 07, 2019 | 42.53 | 43.08 | 41.92 | 42.40 | 741,441 | +0.33(+0.78%) |
Nov 06, 2019 | 42.77 | 43.20 | 41.64 | 42.07 | 1,071,332 | -0.06(-0.15%) |
Nov 05, 2019 | 41.94 | 42.76 | 41.69 | 42.14 | 794,026 | +0.50(+1.20%) |
Nov 04, 2019 | 41.25 | 41.67 | 40.99 | 41.64 | 418,338 | +0.77(+1.89%) |
Nov 01, 2019 | 40.29 | 40.96 | 40.12 | 40.86 | 500,702 | +0.85(+2.11%) |
Oct 31, 2019 | 39.90 | 40.07 | 39.34 | 40.02 | 396,623 | -0.04(-0.09%) |
Oct 30, 2019 | 40.72 | 40.72 | 39.44 | 40.05 | 575,674 | -0.74(-1.81%) |
Oct 29, 2019 | 40.60 | 40.96 | 40.52 | 40.79 | 336,674 | +0.07(+0.18%) |
Oct 28, 2019 | 40.95 | 41.30 | 40.56 | 40.72 | 557,844 | +0.05(+0.13%) |
Oct 25, 2019 | 40.24 | 40.85 | 40.17 | 40.66 | 361,239 | +0.40(+0.99%) |
Oct 24, 2019 | 40.59 | 40.62 | 39.83 | 40.26 | 424,392 | +0.12(+0.29%) |
Oct 23, 2019 | 39.43 | 40.15 | 39.24 | 40.15 | 393,589 | +0.51(+1.29%) |
Oct 22, 2019 | 39.50 | 39.84 | 38.88 | 39.64 | 308,836 | +0.15(+0.37%) |
Oct 21, 2019 | 39.14 | 39.85 | 38.87 | 39.49 | 563,261 | +0.77(+2.00%) |
Oct 18, 2019 | 39.05 | 39.39 | 38.61 | 38.72 | 530,814 | -0.68(-1.73%) |
Oct 17, 2019 | 38.84 | 39.24 | 38.59 | 39.40 | 401,680 | +0.76(+1.98%) |
Oct 16, 2019 | 37.96 | 38.69 | 37.93 | 38.64 | 487,671 | +0.49(+1.29%) |
Oct 15, 2019 | 37.46 | 38.30 | 37.26 | 38.14 | 481,132 | +0.62(+1.65%) |
Oct 14, 2019 | 36.87 | 37.58 | 36.69 | 37.53 | 307,537 | +0.40(+1.08%) |
Oct 11, 2019 | 37.14 | 37.91 | 37.12 | 37.12 | 559,608 | +0.73(+2.00%) |
Oct 10, 2019 | 36.01 | 36.71 | 35.93 | 36.40 | 320,993 | +0.40(+1.11%) |
Oct 09, 2019 | 35.92 | 36.21 | 35.70 | 36.00 | 405,421 | +0.42(+1.18%) |
Oct 08, 2019 | 35.52 | 35.89 | 35.38 | 35.58 | 887,941 | -0.36(-1.01%) |
Oct 07, 2019 | 36.27 | 36.41 | 35.89 | 35.94 | 619,725 | -0.48(-1.32%) |
Oct 04, 2019 | 36.08 | 36.42 | 35.80 | 36.42 | 342,666 | +0.43(+1.19%) |
Oct 03, 2019 | 35.55 | 36.07 | 35.08 | 36.00 | 669,034 | +0.19(+0.53%) |
Oct 02, 2019 | 36.42 | 36.62 | 35.11 | 35.81 | 750,959 | -1.11(-3.01%) |
Oct 01, 2019 | 38.34 | 38.41 | 36.86 | 36.92 | 580,346 | -1.14(-2.99%) |
Sep 30, 2019 | 38.23 | 38.54 | 37.81 | 38.05 | 476,262 | -0.18(-0.48%) |
Sep 27, 2019 | 38.68 | 39.12 | 38.08 | 38.23 | 554,553 | -0.35(-0.90%) |
Sep 26, 2019 | 38.60 | 38.67 | 38.18 | 38.58 | 498,272 | -0.05(-0.12%) |
Sep 25, 2019 | 38.23 | 38.85 | 38.07 | 38.63 | 413,254 | +0.45(+1.19%) |
Sep 24, 2019 | 38.54 | 38.88 | 38.10 | 38.17 | 395,947 | -0.50(-1.29%) |
Sep 23, 2019 | 38.66 | 38.94 | 38.13 | 38.67 | 550,303 | -0.16(-0.42%) |
Sep 20, 2019 | 39.47 | 39.69 | 38.58 | 38.84 | 592,688 | -0.56(-1.43%) |
Sep 19, 2019 | 39.58 | 39.70 | 39.19 | 39.40 | 484,184 | -0.15(-0.37%) |
Sep 18, 2019 | 39.34 | 39.65 | 39.06 | 39.55 | 425,877 | -0.17(-0.44%) |
Sep 17, 2019 | 39.63 | 39.85 | 39.05 | 39.72 | 467,595 | -0.01(-0.02%) |
Sep 16, 2019 | 39.46 | 40.04 | 39.17 | 39.73 | 1,162,002 | -0.34(-0.84%) |
Sep 13, 2019 | 41.04 | 41.34 | 40.05 | 40.06 | 866,777 | -0.77(-1.89%) |
Sep 12, 2019 | 40.46 | 40.95 | 40.05 | 40.84 | 905,494 | +0.20(+0.49%) |
Sep 11, 2019 | 39.57 | 40.65 | 39.10 | 40.64 | 922,811 | +1.29(+3.27%) |
Sep 10, 2019 | 39.00 | 39.79 | 38.61 | 39.35 | 1,350,932 | +0.42(+1.07%) |
Sep 09, 2019 | 38.21 | 38.99 | 38.16 | 38.93 | 872,151 | +0.93(+2.46%) |
Sep 06, 2019 | 38.35 | 38.65 | 37.88 | 38.00 | 736,265 | -0.44(-1.13%) |
Sep 05, 2019 | 38.10 | 38.68 | 37.82 | 38.43 | 1,327,110 | +0.82(+2.17%) |
Sep 04, 2019 | 37.41 | 37.63 | 37.11 | 37.62 | 853,267 | +0.65(+1.77%) |
Sep 03, 2019 | 37.38 | 37.38 | 36.41 | 36.96 | 847,482 | -0.73(-1.93%) |
Aug 30, 2019 | 37.67 | 37.81 | 37.38 | 37.69 | 461,709 | +0.37(+1.00%) |
Aug 29, 2019 | 36.68 | 37.69 | 36.68 | 37.32 | 656,330 | +1.03(+2.85%) |
Aug 28, 2019 | 35.09 | 36.49 | 34.81 | 36.28 | 730,930 | +1.12(+3.17%) |
Aug 27, 2019 | 36.17 | 36.17 | 34.95 | 35.17 | 1,062,287 | -0.75(-2.10%) |
Aug 26, 2019 | 35.77 | 35.98 | 35.45 | 35.92 | 749,069 | +0.54(+1.51%) |
Aug 23, 2019 | 35.68 | 36.06 | 35.10 | 35.38 | 1,094,699 | -0.61(-1.69%) |
Aug 22, 2019 | 35.78 | 36.10 | 35.59 | 35.99 | 337,721 | +0.39(+1.10%) |
Aug 21, 2019 | 35.82 | 35.95 | 35.53 | 35.60 | 346,680 | +0.17(+0.49%) |
Aug 20, 2019 | 35.17 | 35.52 | 34.94 | 35.43 | 453,434 | +0.09(+0.26%) |
Aug 19, 2019 | 35.43 | 35.55 | 35.31 | 35.34 | 773,135 | +0.42(+1.20%) |
Aug 16, 2019 | 34.79 | 35.19 | 34.63 | 34.92 | 811,104 | +0.49(+1.42%) |
Aug 15, 2019 | 34.58 | 34.78 | 34.06 | 34.43 | 782,954 | +0.03(+0.08%) |
Aug 14, 2019 | 34.61 | 34.74 | 34.05 | 34.40 | 910,029 | -0.96(-2.72%) |
Aug 13, 2019 | 35.77 | 36.43 | 35.16 | 35.37 | 1,004,306 | -0.23(-0.64%) |
Aug 12, 2019 | 36.13 | 36.13 | 35.38 | 35.59 | 575,543 | -0.80(-2.19%) |
Aug 09, 2019 | 36.24 | 36.79 | 34.67 | 36.39 | 1,231,592 | -0.05(-0.15%) |
Aug 08, 2019 | 35.34 | 36.52 | 35.31 | 36.45 | 891,667 | +1.33(+3.80%) |
Aug 07, 2019 | 34.51 | 35.33 | 34.21 | 35.11 | 1,018,087 | -0.15(-0.41%) |
Aug 06, 2019 | 35.10 | 35.55 | 34.52 | 35.26 | 636,511 | +0.45(+1.30%) |
Aug 05, 2019 | 35.12 | 35.34 | 34.49 | 34.80 | 2,094,880 | -1.03(-2.89%) |
Aug 02, 2019 | 36.50 | 36.60 | 35.31 | 35.84 | 1,014,900 | -0.93(-2.54%) |