Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.20 | 56.46 | 55.48 | 56.33 | 153,200 | +0.76(+1.37%) |
Jul 30, 2020 | 54.56 | 55.78 | 54.20 | 55.57 | 82,021 | +0.44(+0.80%) |
Jul 29, 2020 | 54.00 | 55.55 | 54.00 | 55.13 | 122,912 | +1.43(+2.66%) |
Jul 28, 2020 | 53.51 | 54.08 | 53.15 | 53.70 | 114,280 | -0.12(-0.22%) |
Jul 27, 2020 | 53.21 | 53.88 | 52.84 | 53.82 | 94,872 | +1.10(+2.09%) |
Jul 24, 2020 | 52.35 | 52.80 | 51.38 | 52.72 | 126,800 | -0.10(-0.19%) |
Jul 23, 2020 | 52.83 | 54.24 | 52.46 | 52.82 | 161,950 | -0.01(-0.02%) |
Jul 22, 2020 | 52.13 | 52.93 | 51.93 | 52.83 | 129,395 | +0.70(+1.34%) |
Jul 21, 2020 | 54.31 | 54.31 | 51.99 | 52.13 | 114,201 | -1.81(-3.36%) |
Jul 20, 2020 | 52.13 | 54.18 | 52.13 | 53.94 | 209,568 | +1.94(+3.73%) |
Jul 17, 2020 | 51.66 | 52.21 | 51.13 | 52.00 | 109,900 | +0.41(+0.79%) |
Jul 16, 2020 | 52.39 | 52.39 | 50.53 | 51.59 | 199,187 | -1.28(-2.42%) |
Jul 15, 2020 | 52.19 | 52.95 | 51.52 | 52.87 | 229,848 | +1.05(+2.03%) |
Jul 14, 2020 | 51.97 | 52.65 | 51.04 | 51.82 | 204,305 | -0.51(-0.97%) |
Jul 13, 2020 | 54.83 | 55.00 | 52.22 | 52.33 | 197,070 | -2.20(-4.03%) |
Jul 10, 2020 | 55.11 | 55.61 | 52.93 | 54.53 | 179,800 | -0.50(-0.91%) |
Jul 09, 2020 | 54.88 | 55.69 | 54.21 | 55.03 | 187,830 | +0.15(+0.27%) |
Jul 08, 2020 | 55.49 | 56.06 | 54.78 | 54.88 | 184,923 | -0.47(-0.85%) |
Jul 07, 2020 | 55.77 | 56.73 | 55.25 | 55.35 | 194,337 | -0.48(-0.86%) |
Jul 06, 2020 | 54.68 | 56.02 | 54.68 | 55.83 | 211,621 | +1.70(+3.14%) |
Jul 02, 2020 | 53.17 | 54.40 | 52.86 | 54.13 | 137,900 | +1.37(+2.60%) |
Jul 01, 2020 | 53.03 | 53.53 | 52.09 | 52.76 | 76,605 | -0.14(-0.26%) |
Jun 30, 2020 | 50.75 | 53.02 | 50.75 | 52.90 | 168,532 | +2.11(+4.15%) |
Jun 29, 2020 | 50.69 | 51.22 | 49.79 | 50.79 | 138,333 | +0.10(+0.20%) |
Jun 26, 2020 | 51.26 | 51.62 | 50.59 | 50.69 | 114,500 | -0.74(-1.44%) |
Jun 25, 2020 | 51.25 | 51.50 | 50.22 | 51.43 | 135,595 | +0.03(+0.06%) |
Jun 24, 2020 | 52.27 | 52.58 | 50.97 | 51.40 | 169,915 | -1.04(-1.98%) |
Jun 23, 2020 | 53.06 | 53.18 | 52.26 | 52.44 | 173,298 | -0.12(-0.23%) |
Jun 22, 2020 | 52.19 | 53.30 | 51.73 | 52.56 | 265,857 | +0.71(+1.37%) |
Jun 19, 2020 | 51.12 | 51.99 | 50.53 | 51.85 | 213,400 | +0.65(+1.27%) |
Jun 18, 2020 | 50.80 | 51.40 | 50.62 | 51.20 | 95,995 | +0.41(+0.81%) |
Jun 17, 2020 | 50.77 | 51.45 | 50.36 | 50.79 | 80,189 | +0.21(+0.42%) |
Jun 16, 2020 | 50.40 | 51.36 | 50.30 | 50.58 | 210,269 | +0.86(+1.73%) |
Jun 15, 2020 | 49.04 | 50.53 | 48.37 | 49.72 | 154,918 | +0.43(+0.87%) |
Jun 12, 2020 | 49.65 | 50.26 | 48.46 | 49.29 | 287,600 | +0.30(+0.61%) |
Jun 11, 2020 | 49.20 | 49.95 | 48.86 | 48.99 | 416,015 | -1.62(-3.20%) |
Jun 10, 2020 | 50.20 | 50.79 | 49.94 | 50.61 | 113,413 | +0.61(+1.22%) |
Jun 09, 2020 | 49.38 | 50.30 | 49.38 | 50.00 | 110,860 | +0.09(+0.18%) |
Jun 08, 2020 | 49.78 | 50.32 | 49.19 | 49.91 | 163,239 | +0.41(+0.83%) |
Jun 05, 2020 | 49.83 | 50.07 | 48.96 | 49.50 | 424,800 | +0.43(+0.88%) |
Jun 04, 2020 | 49.66 | 49.94 | 48.90 | 49.07 | 171,585 | -0.17(-0.35%) |
Jun 03, 2020 | 49.26 | 49.38 | 48.64 | 49.24 | 90,851 | +0.08(+0.16%) |
Jun 02, 2020 | 49.54 | 50.04 | 48.61 | 49.16 | 179,842 | -0.08(-0.16%) |
Jun 01, 2020 | 47.50 | 49.28 | 47.42 | 49.24 | 209,662 | +1.65(+3.47%) |
May 29, 2020 | 45.30 | 47.72 | 45.30 | 47.59 | 255,300 | +2.24(+4.94%) |
May 28, 2020 | 45.16 | 46.17 | 43.54 | 45.35 | 463,234 | +0.25(+0.55%) |
May 27, 2020 | 46.21 | 46.22 | 44.04 | 45.10 | 199,680 | -0.85(-1.85%) |
May 26, 2020 | 46.38 | 47.20 | 45.78 | 45.95 | 168,600 | +0.33(+0.72%) |
May 22, 2020 | 44.15 | 45.81 | 44.09 | 45.62 | 124,000 | +1.03(+2.31%) |
May 21, 2020 | 44.48 | 44.72 | 43.58 | 44.59 | 87,926 | +0.15(+0.34%) |
May 20, 2020 | 44.81 | 45.13 | 44.11 | 44.44 | 108,392 | -0.30(-0.67%) |
May 19, 2020 | 44.60 | 46.10 | 44.60 | 44.74 | 121,236 | +0.18(+0.40%) |
May 18, 2020 | 45.19 | 45.84 | 44.27 | 44.56 | 88,238 | +0.30(+0.68%) |
May 15, 2020 | 42.99 | 44.31 | 42.79 | 44.26 | 148,200 | +1.07(+2.48%) |
May 14, 2020 | 42.21 | 43.34 | 41.69 | 43.19 | 163,285 | +0.37(+0.86%) |
May 13, 2020 | 44.60 | 44.73 | 42.50 | 42.82 | 136,234 | -1.79(-4.01%) |
May 12, 2020 | 45.60 | 45.91 | 44.55 | 44.61 | 191,164 | -0.64(-1.41%) |
May 11, 2020 | 45.18 | 45.62 | 45.02 | 45.25 | 164,906 | -0.12(-0.26%) |
May 08, 2020 | 45.78 | 46.24 | 45.18 | 45.37 | 206,500 | +0.07(+0.15%) |
May 07, 2020 | 44.81 | 45.75 | 44.59 | 45.30 | 221,333 | +1.13(+2.56%) |
May 06, 2020 | 43.07 | 44.65 | 42.68 | 44.17 | 253,691 | +1.60(+3.76%) |
May 05, 2020 | 43.20 | 43.58 | 42.56 | 42.57 | 120,913 | -0.02(-0.05%) |
May 04, 2020 | 41.48 | 42.69 | 41.06 | 42.59 | 196,623 | +1.00(+2.40%) |
May 01, 2020 | 41.36 | 42.19 | 41.18 | 41.59 | 171,100 | -0.49(-1.16%) |
Apr 30, 2020 | 42.50 | 42.93 | 41.90 | 42.08 | 435,028 | -0.84(-1.96%) |
Apr 29, 2020 | 41.23 | 43.00 | 40.76 | 42.92 | 339,893 | +3.14(+7.89%) |
Apr 28, 2020 | 40.43 | 40.49 | 39.44 | 39.78 | 118,990 | -0.09(-0.23%) |
Apr 27, 2020 | 39.77 | 40.10 | 39.20 | 39.87 | 158,208 | +0.43(+1.09%) |
Apr 24, 2020 | 39.09 | 39.53 | 38.84 | 39.44 | 208,500 | +0.56(+1.44%) |
Apr 23, 2020 | 39.78 | 39.88 | 38.82 | 38.88 | 200,227 | -0.60(-1.52%) |
Apr 22, 2020 | 38.69 | 39.52 | 38.57 | 39.48 | 179,873 | +1.55(+4.09%) |
Apr 21, 2020 | 39.14 | 39.94 | 37.56 | 37.93 | 149,628 | -2.20(-5.48%) |
Apr 20, 2020 | 39.31 | 40.33 | 39.05 | 40.13 | 213,706 | +0.35(+0.88%) |
Apr 17, 2020 | 39.47 | 40.18 | 39.20 | 39.78 | 129,100 | +1.15(+2.98%) |
Apr 16, 2020 | 38.25 | 38.67 | 37.98 | 38.63 | 95,224 | +0.63(+1.66%) |
Apr 15, 2020 | 38.54 | 39.70 | 37.93 | 38.00 | 174,610 | -1.33(-3.38%) |
Apr 14, 2020 | 38.23 | 39.57 | 38.13 | 39.33 | 171,882 | +1.75(+4.66%) |
Apr 13, 2020 | 36.45 | 37.90 | 36.45 | 37.58 | 136,484 | +0.67(+1.82%) |
Apr 09, 2020 | 37.40 | 37.40 | 36.22 | 36.91 | 104,500 | +0.19(+0.52%) |
Apr 08, 2020 | 35.93 | 36.98 | 35.59 | 36.72 | 132,103 | +1.09(+3.06%) |
Apr 07, 2020 | 36.81 | 37.44 | 35.57 | 35.63 | 118,133 | -0.38(-1.06%) |
Apr 06, 2020 | 33.95 | 36.20 | 33.70 | 36.01 | 206,857 | +3.00(+9.09%) |
Apr 03, 2020 | 33.07 | 33.14 | 32.17 | 33.01 | 236,300 | -0.05(-0.15%) |
Apr 02, 2020 | 33.55 | 34.12 | 32.67 | 33.06 | 162,690 | -0.57(-1.69%) |
Apr 01, 2020 | 33.57 | 34.63 | 32.77 | 33.63 | 235,034 | -0.76(-2.21%) |
Mar 31, 2020 | 32.85 | 34.86 | 32.19 | 34.39 | 202,934 | +1.85(+5.69%) |
Mar 30, 2020 | 31.68 | 32.70 | 31.06 | 32.54 | 252,124 | +1.07(+3.40%) |
Mar 27, 2020 | 31.90 | 32.07 | 29.93 | 31.47 | 383,700 | -1.33(-4.05%) |
Mar 26, 2020 | 32.00 | 33.44 | 32.00 | 32.80 | 240,870 | +0.50(+1.55%) |
Mar 25, 2020 | 31.52 | 33.71 | 30.88 | 32.30 | 253,805 | +0.82(+2.60%) |
Mar 24, 2020 | 30.23 | 31.55 | 30.23 | 31.48 | 250,255 | +2.32(+7.96%) |
Mar 23, 2020 | 30.56 | 30.67 | 28.33 | 29.16 | 318,068 | -1.50(-4.89%) |
Mar 20, 2020 | 30.61 | 32.99 | 30.15 | 30.66 | 287,800 | +0.33(+1.09%) |
Mar 19, 2020 | 29.00 | 30.43 | 27.67 | 30.33 | 131,279 | +1.19(+4.08%) |
Mar 18, 2020 | 30.70 | 31.08 | 24.35 | 29.14 | 231,063 | -3.09(-9.59%) |
Mar 17, 2020 | 31.37 | 32.72 | 29.24 | 32.23 | 238,001 | +1.16(+3.73%) |
Mar 16, 2020 | 31.80 | 32.77 | 30.03 | 31.07 | 254,213 | -3.54(-10.23%) |
Mar 13, 2020 | 35.08 | 35.08 | 32.87 | 34.61 | 192,300 | +0.83(+2.46%) |
Mar 12, 2020 | 35.53 | 35.81 | 33.34 | 33.78 | 268,918 | -3.25(-8.78%) |
Mar 11, 2020 | 36.83 | 38.00 | 36.49 | 37.03 | 204,392 | -0.58(-1.54%) |
Mar 10, 2020 | 37.00 | 37.86 | 36.58 | 37.61 | 260,944 | +1.33(+3.67%) |
Mar 09, 2020 | 37.85 | 38.49 | 36.21 | 36.28 | 200,620 | -3.43(-8.64%) |
Mar 06, 2020 | 41.73 | 41.81 | 38.89 | 39.71 | 185,000 | -2.84(-6.67%) |
Mar 05, 2020 | 39.75 | 42.89 | 38.84 | 42.55 | 271,757 | +2.55(+6.37%) |
Mar 04, 2020 | 40.70 | 40.83 | 39.93 | 40.00 | 266,645 | -0.54(-1.33%) |
Mar 03, 2020 | 42.38 | 42.69 | 40.47 | 40.54 | 127,948 | -1.70(-4.02%) |
Mar 02, 2020 | 41.58 | 42.24 | 40.93 | 42.24 | 158,427 | +0.92(+2.23%) |
Feb 28, 2020 | 41.06 | 41.74 | 40.50 | 41.32 | 182,700 | -1.27(-2.98%) |
Feb 27, 2020 | 42.44 | 43.05 | 41.76 | 42.59 | 296,152 | -0.58(-1.34%) |
Feb 26, 2020 | 43.07 | 43.93 | 42.77 | 43.17 | 191,667 | +0.16(+0.37%) |
Feb 25, 2020 | 43.81 | 44.12 | 42.80 | 43.01 | 168,096 | -0.67(-1.53%) |
Feb 24, 2020 | 43.53 | 44.53 | 43.22 | 43.68 | 79,652 | -1.40(-3.11%) |
Feb 21, 2020 | 45.80 | 45.80 | 44.85 | 45.08 | 72,600 | -0.73(-1.59%) |
Feb 20, 2020 | 46.17 | 46.18 | 44.93 | 45.81 | 100,466 | -0.44(-0.95%) |
Feb 19, 2020 | 46.39 | 46.88 | 46.20 | 46.25 | 115,922 | -0.16(-0.34%) |
Feb 18, 2020 | 46.76 | 46.92 | 46.27 | 46.41 | 45,602 | -0.56(-1.19%) |
Feb 14, 2020 | 46.99 | 47.43 | 46.71 | 46.97 | 106,900 | +0.17(+0.36%) |
Feb 13, 2020 | 46.65 | 47.07 | 46.65 | 46.80 | 25,698 | +0.11(+0.24%) |
Feb 12, 2020 | 46.98 | 46.98 | 46.19 | 46.69 | 44,197 | +0.14(+0.30%) |
Feb 11, 2020 | 46.92 | 47.15 | 46.53 | 46.55 | 50,095 | -0.30(-0.64%) |
Feb 10, 2020 | 46.39 | 46.88 | 46.33 | 46.85 | 59,676 | +0.30(+0.64%) |
Feb 07, 2020 | 46.29 | 46.64 | 46.17 | 46.55 | 43,600 | +0.18(+0.39%) |
Feb 06, 2020 | 45.63 | 46.65 | 45.63 | 46.37 | 49,812 | +0.72(+1.58%) |
Feb 05, 2020 | 47.35 | 47.35 | 45.65 | 45.65 | 92,141 | -1.23(-2.62%) |
Feb 04, 2020 | 46.13 | 47.04 | 45.96 | 46.88 | 81,459 | +1.39(+3.06%) |
Feb 03, 2020 | 45.01 | 45.84 | 45.00 | 45.49 | 103,058 | +0.68(+1.52%) |
Jan 31, 2020 | 45.66 | 45.66 | 44.56 | 44.81 | 90,000 | -0.68(-1.49%) |
Jan 30, 2020 | 45.37 | 45.86 | 45.14 | 45.49 | 70,722 | -0.32(-0.70%) |
Jan 29, 2020 | 46.24 | 46.41 | 45.74 | 45.81 | 71,814 | -0.14(-0.30%) |
Jan 28, 2020 | 45.59 | 45.98 | 45.22 | 45.95 | 81,416 | +0.64(+1.41%) |
Jan 27, 2020 | 45.02 | 45.62 | 44.60 | 45.31 | 81,264 | -0.51(-1.11%) |
Jan 24, 2020 | 46.46 | 46.51 | 45.58 | 45.82 | 36,300 | -0.43(-0.93%) |
Jan 23, 2020 | 46.24 | 46.56 | 46.13 | 46.25 | 46,794 | -0.08(-0.17%) |
Jan 22, 2020 | 46.80 | 46.86 | 46.13 | 46.33 | 69,750 | -0.04(-0.09%) |
Jan 21, 2020 | 45.42 | 46.37 | 45.42 | 46.37 | 62,611 | +0.16(+0.35%) |
Jan 17, 2020 | 46.09 | 46.44 | 46.09 | 46.21 | 47,400 | +0.17(+0.37%) |
Jan 16, 2020 | 46.33 | 46.33 | 45.80 | 46.04 | 66,745 | +0.06(+0.13%) |
Jan 15, 2020 | 45.68 | 46.09 | 45.64 | 45.98 | 145,681 | +0.44(+0.97%) |
Jan 14, 2020 | 45.54 | 45.99 | 45.34 | 45.54 | 426,246 | +0.03(+0.07%) |
Jan 13, 2020 | 45.32 | 45.72 | 45.31 | 45.51 | 310,232 | +0.41(+0.91%) |
Jan 10, 2020 | 44.72 | 45.76 | 44.72 | 45.10 | 189,800 | -0.78(-1.70%) |
Jan 09, 2020 | 45.17 | 46.10 | 45.17 | 45.88 | 104,964 | +0.97(+2.16%) |
Jan 08, 2020 | 44.25 | 45.09 | 44.25 | 44.91 | 133,320 | +0.40(+0.90%) |
Jan 07, 2020 | 44.39 | 44.58 | 44.22 | 44.51 | 67,180 | +0.21(+0.47%) |
Jan 06, 2020 | 43.83 | 44.30 | 43.38 | 44.30 | 75,631 | +0.52(+1.19%) |
Jan 03, 2020 | 43.31 | 44.01 | 43.29 | 43.78 | 69,200 | -0.07(-0.16%) |
Jan 02, 2020 | 42.57 | 43.85 | 42.57 | 43.85 | 145,018 | +1.13(+2.65%) |
Dec 31, 2019 | 42.83 | 42.93 | 42.43 | 42.72 | 95,500 | -0.04(-0.09%) |
Dec 30, 2019 | 42.55 | 42.91 | 42.38 | 42.76 | 115,446 | +0.10(+0.23%) |
Dec 27, 2019 | 42.06 | 42.84 | 42.04 | 42.66 | 127,300 | +0.53(+1.26%) |
Dec 26, 2019 | 42.22 | 42.35 | 42.12 | 42.13 | 31,252 | -0.15(-0.35%) |
Dec 24, 2019 | 42.96 | 42.96 | 42.19 | 42.28 | 25,200 | -0.78(-1.81%) |
Dec 23, 2019 | 43.71 | 43.81 | 42.99 | 43.06 | 84,008 | -0.66(-1.51%) |
Dec 20, 2019 | 42.95 | 43.78 | 42.71 | 43.72 | 183,900 | +0.85(+1.98%) |
Dec 19, 2019 | 41.98 | 43.03 | 41.95 | 42.87 | 97,021 | +0.98(+2.34%) |
Dec 18, 2019 | 41.73 | 41.94 | 41.54 | 41.89 | 71,380 | +0.12(+0.29%) |
Dec 17, 2019 | 41.68 | 41.87 | 41.19 | 41.77 | 76,346 | +0.29(+0.70%) |
Dec 16, 2019 | 41.02 | 41.58 | 40.78 | 41.48 | 243,698 | +0.80(+1.97%) |
Dec 13, 2019 | 41.20 | 41.54 | 40.54 | 40.68 | 138,800 | -0.48(-1.17%) |
Dec 12, 2019 | 41.57 | 41.77 | 41.00 | 41.16 | 59,630 | -0.65(-1.55%) |
Dec 11, 2019 | 42.14 | 42.43 | 41.57 | 41.81 | 79,155 | -0.30(-0.71%) |
Dec 10, 2019 | 41.47 | 42.17 | 41.39 | 42.11 | 61,383 | +0.54(+1.30%) |
Dec 09, 2019 | 41.20 | 41.81 | 41.20 | 41.57 | 76,616 | +0.19(+0.46%) |
Dec 06, 2019 | 40.67 | 42.18 | 40.67 | 41.38 | 139,500 | +0.51(+1.25%) |
Dec 05, 2019 | 42.40 | 43.26 | 39.96 | 40.87 | 190,230 | -1.70(-3.99%) |
Dec 04, 2019 | 42.40 | 42.76 | 42.04 | 42.57 | 106,294 | +0.54(+1.28%) |
Dec 03, 2019 | 42.37 | 42.67 | 42.02 | 42.03 | 80,931 | -0.83(-1.94%) |
Dec 02, 2019 | 43.60 | 43.60 | 42.17 | 42.86 | 145,942 | +0.03(+0.07%) |
Nov 29, 2019 | 42.98 | 43.20 | 42.66 | 42.83 | 31,200 | -0.31(-0.72%) |
Nov 27, 2019 | 43.47 | 43.76 | 42.94 | 43.14 | 62,700 | -0.10(-0.23%) |
Nov 26, 2019 | 42.67 | 43.32 | 42.66 | 43.24 | 68,762 | +0.65(+1.53%) |
Nov 25, 2019 | 42.17 | 42.60 | 42.12 | 42.59 | 56,935 | +0.36(+0.85%) |
Nov 22, 2019 | 42.18 | 42.36 | 41.94 | 42.23 | 31,300 | +0.02(+0.05%) |
Nov 21, 2019 | 42.43 | 42.43 | 41.96 | 42.21 | 116,592 | -0.05(-0.12%) |
Nov 20, 2019 | 41.95 | 42.26 | 41.89 | 42.26 | 115,707 | +0.46(+1.10%) |
Nov 19, 2019 | 42.07 | 42.13 | 41.58 | 41.80 | 70,059 | +0.25(+0.60%) |
Nov 18, 2019 | 41.18 | 41.59 | 40.91 | 41.55 | 53,867 | +0.42(+1.02%) |
Nov 15, 2019 | 40.56 | 41.28 | 40.25 | 41.13 | 54,400 | +0.73(+1.81%) |
Nov 14, 2019 | 40.43 | 40.86 | 40.33 | 40.40 | 44,500 | +0.09(+0.22%) |
Nov 13, 2019 | 39.60 | 40.33 | 39.60 | 40.31 | 62,328 | +0.44(+1.10%) |
Nov 12, 2019 | 40.42 | 40.84 | 39.78 | 39.87 | 41,216 | -0.51(-1.26%) |
Nov 11, 2019 | 40.08 | 40.53 | 40.08 | 40.38 | 41,537 | -0.04(-0.10%) |
Nov 08, 2019 | 39.04 | 40.47 | 39.04 | 40.42 | 102,600 | +1.32(+3.38%) |
Nov 07, 2019 | 39.21 | 39.23 | 38.90 | 39.10 | 36,932 | +0.22(+0.57%) |
Nov 06, 2019 | 39.26 | 39.26 | 38.65 | 38.88 | 86,243 | +0.00(+0.00%) |
Nov 05, 2019 | 39.88 | 40.01 | 38.85 | 38.88 | 82,666 | -0.92(-2.31%) |
Nov 04, 2019 | 39.42 | 39.89 | 39.32 | 39.80 | 59,052 | +0.25(+0.63%) |
Nov 01, 2019 | 39.41 | 39.65 | 39.25 | 39.55 | 73,800 | +0.64(+1.64%) |
Oct 31, 2019 | 39.13 | 39.20 | 38.68 | 38.91 | 67,443 | -0.17(-0.44%) |
Oct 30, 2019 | 39.13 | 39.34 | 38.70 | 39.08 | 104,190 | -0.12(-0.31%) |
Oct 29, 2019 | 39.00 | 39.27 | 38.70 | 39.20 | 62,405 | +0.33(+0.85%) |
Oct 28, 2019 | 38.47 | 39.04 | 38.37 | 38.87 | 69,241 | +0.62(+1.62%) |
Oct 25, 2019 | 38.64 | 38.74 | 38.10 | 38.25 | 39,000 | -0.53(-1.37%) |
Oct 24, 2019 | 39.19 | 39.19 | 38.70 | 38.78 | 44,481 | +0.10(+0.26%) |
Oct 23, 2019 | 39.38 | 39.51 | 38.24 | 38.68 | 50,441 | -0.69(-1.75%) |
Oct 22, 2019 | 39.89 | 39.90 | 39.28 | 39.37 | 48,111 | -0.23(-0.58%) |
Oct 21, 2019 | 39.34 | 39.90 | 39.18 | 39.60 | 46,362 | +0.27(+0.69%) |
Oct 18, 2019 | 40.16 | 40.41 | 39.02 | 39.33 | 86,500 | -1.18(-2.91%) |
Oct 17, 2019 | 40.38 | 40.71 | 40.31 | 40.51 | 38,259 | +0.23(+0.57%) |
Oct 16, 2019 | 40.38 | 40.48 | 39.88 | 40.28 | 91,308 | -0.19(-0.47%) |
Oct 15, 2019 | 40.28 | 41.05 | 40.13 | 40.47 | 52,834 | +0.42(+1.05%) |
Oct 14, 2019 | 40.27 | 40.34 | 40.00 | 40.05 | 21,587 | -0.35(-0.87%) |
Oct 11, 2019 | 40.13 | 40.68 | 39.99 | 40.40 | 72,800 | +0.91(+2.30%) |
Oct 10, 2019 | 39.22 | 39.71 | 39.16 | 39.49 | 40,348 | +0.28(+0.71%) |
Oct 09, 2019 | 39.34 | 39.60 | 39.19 | 39.21 | 45,087 | +0.03(+0.08%) |
Oct 08, 2019 | 39.44 | 39.60 | 39.07 | 39.18 | 39,991 | -0.42(-1.06%) |
Oct 07, 2019 | 39.55 | 39.78 | 39.50 | 39.60 | 32,810 | +0.00(+0.00%) |
Oct 04, 2019 | 39.17 | 39.64 | 39.17 | 39.60 | 41,700 | +0.49(+1.25%) |
Oct 03, 2019 | 38.90 | 39.35 | 38.35 | 39.11 | 48,894 | +0.26(+0.67%) |
Oct 02, 2019 | 39.31 | 39.47 | 38.29 | 38.85 | 78,038 | -0.83(-2.09%) |
Oct 01, 2019 | 40.24 | 40.66 | 39.61 | 39.68 | 58,686 | -0.63(-1.56%) |
Sep 30, 2019 | 39.86 | 40.41 | 39.47 | 40.31 | 78,329 | +0.65(+1.64%) |
Sep 27, 2019 | 39.74 | 40.48 | 39.64 | 39.66 | 111,800 | -0.17(-0.43%) |
Sep 26, 2019 | 39.40 | 39.88 | 39.26 | 39.83 | 87,699 | +0.24(+0.61%) |
Sep 25, 2019 | 39.19 | 39.62 | 38.60 | 39.59 | 50,195 | +0.12(+0.30%) |
Sep 24, 2019 | 39.52 | 39.66 | 39.12 | 39.47 | 71,709 | +0.14(+0.36%) |
Sep 23, 2019 | 39.92 | 39.92 | 39.20 | 39.33 | 88,003 | -0.48(-1.21%) |
Sep 20, 2019 | 39.89 | 40.15 | 39.56 | 39.81 | 74,100 | +0.15(+0.38%) |
Sep 19, 2019 | 39.75 | 39.93 | 39.40 | 39.66 | 68,027 | +0.19(+0.48%) |
Sep 18, 2019 | 39.14 | 39.47 | 38.94 | 39.47 | 47,502 | +0.22(+0.56%) |
Sep 17, 2019 | 39.76 | 39.80 | 39.09 | 39.25 | 155,111 | -0.56(-1.41%) |
Sep 16, 2019 | 39.49 | 39.92 | 39.34 | 39.81 | 109,511 | +0.06(+0.15%) |
Sep 13, 2019 | 39.85 | 39.86 | 39.50 | 39.75 | 93,400 | +0.02(+0.05%) |
Sep 12, 2019 | 39.72 | 40.10 | 39.54 | 39.73 | 78,367 | -0.09(-0.23%) |
Sep 11, 2019 | 39.33 | 40.00 | 39.33 | 39.82 | 76,013 | +0.38(+0.96%) |
Sep 10, 2019 | 39.37 | 39.94 | 39.19 | 39.44 | 90,055 | -0.31(-0.78%) |
Sep 09, 2019 | 39.91 | 39.96 | 39.25 | 39.75 | 95,476 | -0.15(-0.38%) |
Sep 06, 2019 | 40.10 | 40.83 | 39.89 | 39.90 | 136,800 | -0.03(-0.08%) |
Sep 05, 2019 | 36.25 | 40.99 | 36.25 | 39.93 | 292,243 | +3.69(+10.18%) |
Sep 04, 2019 | 35.92 | 36.45 | 35.73 | 36.24 | 142,496 | +0.71(+2.00%) |
Sep 03, 2019 | 35.26 | 35.68 | 35.25 | 35.53 | 74,889 | +0.05(+0.14%) |
Aug 30, 2019 | 35.24 | 35.52 | 34.88 | 35.48 | 75,300 | +0.29(+0.82%) |
Aug 29, 2019 | 34.90 | 35.28 | 34.90 | 35.19 | 115,548 | +0.58(+1.68%) |
Aug 28, 2019 | 34.51 | 34.80 | 34.29 | 34.61 | 83,667 | -0.25(-0.72%) |
Aug 27, 2019 | 34.75 | 35.11 | 34.51 | 34.86 | 132,009 | +0.13(+0.37%) |
Aug 26, 2019 | 35.20 | 35.26 | 34.36 | 34.73 | 162,545 | -0.29(-0.83%) |
Aug 23, 2019 | 35.58 | 36.02 | 34.98 | 35.02 | 98,500 | -0.55(-1.55%) |
Aug 22, 2019 | 35.79 | 35.89 | 35.08 | 35.57 | 124,057 | +0.04(+0.11%) |
Aug 21, 2019 | 35.02 | 35.82 | 35.02 | 35.53 | 127,722 | +0.92(+2.66%) |
Aug 20, 2019 | 34.61 | 34.81 | 34.59 | 34.61 | 87,446 | -0.13(-0.37%) |
Aug 19, 2019 | 34.59 | 34.80 | 34.49 | 34.74 | 58,731 | +0.46(+1.34%) |
Aug 16, 2019 | 33.73 | 34.36 | 33.71 | 34.28 | 58,800 | +0.60(+1.78%) |
Aug 15, 2019 | 33.65 | 33.99 | 33.35 | 33.68 | 122,909 | -0.01(-0.03%) |
Aug 14, 2019 | 34.29 | 34.44 | 33.49 | 33.69 | 81,980 | -1.01(-2.91%) |
Aug 13, 2019 | 34.05 | 34.87 | 34.05 | 34.70 | 96,539 | +0.49(+1.43%) |
Aug 12, 2019 | 34.59 | 34.81 | 34.06 | 34.21 | 50,079 | -0.67(-1.92%) |
Aug 09, 2019 | 35.08 | 35.12 | 34.70 | 34.88 | 44,700 | -0.33(-0.94%) |
Aug 08, 2019 | 34.41 | 35.24 | 34.22 | 35.21 | 38,341 | +1.09(+3.19%) |
Aug 07, 2019 | 34.14 | 34.34 | 33.84 | 34.12 | 70,123 | -0.24(-0.70%) |
Aug 06, 2019 | 34.24 | 35.52 | 34.08 | 34.36 | 80,212 | -0.21(-0.61%) |
Aug 05, 2019 | 35.00 | 35.21 | 34.28 | 34.57 | 51,713 | -1.00(-2.81%) |
Aug 02, 2019 | 36.05 | 36.08 | 35.17 | 35.57 | 71,100 | -0.73(-2.01%) |