Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.88 | 38.05 | 37.29 | 37.93 | 624,724 | +0.01(+0.03%) |
Jul 30, 2020 | 37.45 | 37.99 | 36.96 | 37.92 | 732,041 | +0.05(+0.13%) |
Jul 29, 2020 | 37.52 | 38.28 | 37.50 | 37.87 | 671,990 | +0.56(+1.51%) |
Jul 28, 2020 | 37.81 | 38.05 | 37.19 | 37.31 | 596,099 | -0.63(-1.66%) |
Jul 27, 2020 | 37.29 | 37.97 | 37.07 | 37.94 | 805,368 | +0.70(+1.89%) |
Jul 24, 2020 | 36.83 | 37.29 | 36.56 | 37.24 | 1,005,059 | +0.40(+1.09%) |
Jul 23, 2020 | 37.25 | 37.72 | 36.78 | 36.84 | 1,904,611 | -0.50(-1.35%) |
Jul 22, 2020 | 36.68 | 37.37 | 36.68 | 37.34 | 569,419 | +0.56(+1.53%) |
Jul 21, 2020 | 36.86 | 37.15 | 36.62 | 36.78 | 1,006,219 | +0.11(+0.31%) |
Jul 20, 2020 | 36.46 | 36.80 | 36.33 | 36.66 | 813,600 | +0.10(+0.29%) |
Jul 17, 2020 | 36.15 | 36.71 | 35.86 | 36.56 | 1,434,629 | +0.61(+1.70%) |
Jul 16, 2020 | 34.43 | 36.19 | 34.35 | 35.95 | 1,379,114 | +1.36(+3.94%) |
Jul 15, 2020 | 33.83 | 34.75 | 33.83 | 34.59 | 913,289 | +1.31(+3.95%) |
Jul 14, 2020 | 33.43 | 33.55 | 32.88 | 33.27 | 694,266 | -0.21(-0.63%) |
Jul 13, 2020 | 34.09 | 34.37 | 33.46 | 33.48 | 862,734 | -0.42(-1.24%) |
Jul 10, 2020 | 33.36 | 33.90 | 33.10 | 33.90 | 822,922 | +0.50(+1.48%) |
Jul 09, 2020 | 33.83 | 34.09 | 33.02 | 33.41 | 547,036 | -0.53(-1.57%) |
Jul 08, 2020 | 33.91 | 34.38 | 33.59 | 33.94 | 497,664 | +0.05(+0.14%) |
Jul 07, 2020 | 34.44 | 34.68 | 33.85 | 33.89 | 571,752 | -0.77(-2.23%) |
Jul 06, 2020 | 35.39 | 35.39 | 34.57 | 34.66 | 472,176 | -0.16(-0.46%) |
Jul 02, 2020 | 35.32 | 35.63 | 34.78 | 34.83 | 584,832 | -0.14(-0.41%) |
Jul 01, 2020 | 34.76 | 35.19 | 34.49 | 34.97 | 1,097,902 | +0.18(+0.52%) |
Jun 30, 2020 | 34.39 | 34.94 | 34.25 | 34.79 | 1,085,316 | +0.39(+1.14%) |
Jun 29, 2020 | 34.65 | 34.66 | 33.90 | 34.40 | 1,025,250 | -0.04(-0.11%) |
Jun 26, 2020 | 34.60 | 34.62 | 33.62 | 34.44 | 4,194,291 | -0.13(-0.39%) |
Jun 25, 2020 | 33.52 | 34.63 | 33.50 | 34.57 | 1,756,535 | +1.00(+2.98%) |
Jun 24, 2020 | 34.17 | 34.22 | 33.15 | 33.57 | 1,257,911 | -0.97(-2.81%) |
Jun 23, 2020 | 34.06 | 34.80 | 33.97 | 34.54 | 1,499,769 | +0.78(+2.31%) |
Jun 22, 2020 | 33.47 | 33.97 | 32.89 | 33.76 | 1,571,440 | +0.26(+0.77%) |
Jun 19, 2020 | 34.68 | 34.81 | 33.48 | 33.50 | 1,857,271 | -0.56(-1.65%) |
Jun 18, 2020 | 33.85 | 34.20 | 33.66 | 34.06 | 763,969 | -0.04(-0.11%) |
Jun 17, 2020 | 34.53 | 34.61 | 33.96 | 34.10 | 1,029,135 | -0.38(-1.10%) |
Jun 16, 2020 | 34.90 | 35.25 | 34.15 | 34.48 | 654,220 | +0.54(+1.60%) |
Jun 15, 2020 | 32.95 | 34.09 | 32.84 | 33.94 | 1,071,323 | -0.16(-0.48%) |
Jun 12, 2020 | 33.67 | 34.20 | 33.07 | 34.10 | 1,393,478 | +1.51(+4.65%) |
Jun 11, 2020 | 33.24 | 33.59 | 32.51 | 32.59 | 1,277,988 | -1.99(-5.76%) |
Jun 10, 2020 | 34.98 | 35.09 | 34.30 | 34.58 | 1,290,372 | -0.53(-1.50%) |
Jun 09, 2020 | 35.86 | 36.00 | 35.01 | 35.10 | 759,133 | -1.25(-3.45%) |
Jun 08, 2020 | 36.06 | 36.38 | 35.87 | 36.36 | 943,760 | +0.55(+1.54%) |
Jun 05, 2020 | 36.09 | 36.50 | 35.70 | 35.81 | 1,298,856 | +0.61(+1.73%) |
Jun 04, 2020 | 35.12 | 35.46 | 35.02 | 35.20 | 775,379 | -0.22(-0.62%) |
Jun 03, 2020 | 35.15 | 35.84 | 35.07 | 35.42 | 970,066 | +0.32(+0.92%) |
Jun 02, 2020 | 34.75 | 35.23 | 34.69 | 35.10 | 917,368 | +0.48(+1.37%) |
Jun 01, 2020 | 34.19 | 34.98 | 34.01 | 34.62 | 1,096,239 | +0.47(+1.36%) |
May 29, 2020 | 34.34 | 34.39 | 33.51 | 34.15 | 1,069,293 | -0.15(-0.44%) |
May 28, 2020 | 34.97 | 34.97 | 34.11 | 34.31 | 1,432,739 | -0.56(-1.61%) |
May 27, 2020 | 34.54 | 35.19 | 34.07 | 34.87 | 1,931,062 | +1.30(+3.88%) |
May 26, 2020 | 33.33 | 33.87 | 32.90 | 33.57 | 1,476,655 | +1.42(+4.40%) |
May 22, 2020 | 32.39 | 32.44 | 31.78 | 32.15 | 1,042,032 | -0.24(-0.73%) |
May 21, 2020 | 32.59 | 32.71 | 32.21 | 32.39 | 1,435,798 | -0.13(-0.41%) |
May 20, 2020 | 32.83 | 33.07 | 32.44 | 32.52 | 726,254 | +0.48(+1.48%) |
May 19, 2020 | 33.12 | 33.22 | 32.05 | 32.05 | 1,057,658 | -1.19(-3.57%) |
May 18, 2020 | 32.06 | 33.38 | 31.91 | 33.23 | 1,971,626 | +2.16(+6.94%) |
May 15, 2020 | 30.94 | 31.18 | 30.36 | 31.08 | 1,645,147 | -0.19(-0.61%) |
May 14, 2020 | 30.83 | 31.47 | 30.26 | 31.27 | 2,071,965 | -0.14(-0.45%) |
May 13, 2020 | 32.27 | 32.42 | 30.94 | 31.41 | 3,267,811 | -1.09(-3.36%) |
May 12, 2020 | 35.29 | 35.63 | 32.50 | 32.50 | 3,309,937 | -0.64(-1.92%) |
May 11, 2020 | 33.54 | 33.57 | 33.05 | 33.14 | 1,575,343 | -0.74(-2.19%) |
May 08, 2020 | 33.77 | 34.26 | 33.39 | 33.88 | 775,103 | +0.48(+1.42%) |
May 07, 2020 | 33.27 | 33.63 | 32.81 | 33.40 | 1,078,138 | +0.74(+2.27%) |
May 06, 2020 | 32.87 | 33.18 | 32.27 | 32.66 | 1,017,547 | +0.04(+0.12%) |
May 05, 2020 | 33.01 | 33.41 | 32.60 | 32.63 | 1,016,492 | -0.07(-0.20%) |
May 04, 2020 | 31.26 | 32.84 | 31.06 | 32.69 | 1,500,479 | +0.35(+1.09%) |
May 01, 2020 | 31.91 | 32.38 | 31.53 | 32.34 | 905,515 | -0.37(-1.13%) |
Apr 30, 2020 | 33.40 | 33.44 | 32.71 | 32.71 | 1,817,155 | -1.16(-3.42%) |
Apr 29, 2020 | 33.33 | 34.23 | 33.16 | 33.87 | 1,803,749 | +1.16(+3.54%) |
Apr 28, 2020 | 32.87 | 33.25 | 32.44 | 32.71 | 1,795,729 | +0.33(+1.03%) |
Apr 27, 2020 | 31.65 | 32.45 | 31.65 | 32.38 | 1,203,466 | +0.99(+3.15%) |
Apr 24, 2020 | 30.47 | 31.48 | 30.05 | 31.39 | 1,885,341 | +0.94(+3.09%) |
Apr 23, 2020 | 29.61 | 30.97 | 29.59 | 30.45 | 1,714,339 | +1.08(+3.69%) |
Apr 22, 2020 | 29.43 | 29.68 | 28.96 | 29.37 | 1,087,750 | +0.51(+1.78%) |
Apr 21, 2020 | 28.25 | 29.08 | 27.95 | 28.85 | 2,690,712 | -0.09(-0.33%) |
Apr 20, 2020 | 28.74 | 29.59 | 28.53 | 28.95 | 975,670 | -0.37(-1.26%) |
Apr 17, 2020 | 28.42 | 29.59 | 28.42 | 29.32 | 1,616,833 | +1.39(+4.97%) |
Apr 16, 2020 | 28.41 | 28.45 | 27.68 | 27.93 | 1,125,801 | -0.32(-1.14%) |
Apr 15, 2020 | 28.50 | 28.79 | 28.08 | 28.25 | 1,463,025 | -1.34(-4.53%) |
Apr 14, 2020 | 29.26 | 29.69 | 28.64 | 29.59 | 1,503,932 | +1.52(+5.41%) |
Apr 13, 2020 | 28.51 | 28.68 | 27.37 | 28.07 | 928,817 | -0.64(-2.22%) |
Apr 09, 2020 | 28.01 | 29.75 | 28.01 | 28.71 | 1,219,388 | +0.99(+3.56%) |
Apr 08, 2020 | 26.81 | 27.91 | 26.37 | 27.72 | 1,054,254 | +1.43(+5.42%) |
Apr 07, 2020 | 27.32 | 28.35 | 26.19 | 26.30 | 2,293,014 | +0.26(+0.98%) |
Apr 06, 2020 | 26.14 | 26.21 | 25.44 | 26.04 | 4,443,791 | +1.15(+4.62%) |
Apr 03, 2020 | 25.54 | 25.87 | 24.64 | 24.89 | 3,225,668 | -0.84(-3.25%) |
Apr 02, 2020 | 25.24 | 25.97 | 24.99 | 25.73 | 1,472,498 | +0.29(+1.12%) |
Apr 01, 2020 | 26.63 | 26.93 | 24.94 | 25.44 | 1,902,746 | -2.30(-8.29%) |
Mar 31, 2020 | 26.81 | 28.07 | 26.62 | 27.74 | 2,701,228 | +0.66(+2.42%) |
Mar 30, 2020 | 27.30 | 27.68 | 26.19 | 27.09 | 2,459,599 | -0.31(-1.14%) |
Mar 27, 2020 | 27.98 | 28.33 | 26.89 | 27.40 | 3,227,247 | -1.17(-4.09%) |
Mar 26, 2020 | 25.91 | 28.98 | 25.91 | 28.57 | 3,736,829 | +2.83(+11.00%) |
Mar 25, 2020 | 24.13 | 26.02 | 23.58 | 25.74 | 6,882,515 | +1.92(+8.06%) |
Mar 24, 2020 | 24.66 | 25.16 | 23.06 | 23.82 | 3,067,999 | +1.30(+5.78%) |
Mar 23, 2020 | 23.59 | 24.21 | 21.69 | 22.52 | 2,261,710 | -1.34(-5.62%) |
Mar 20, 2020 | 24.32 | 24.92 | 23.68 | 23.86 | 4,615,255 | -0.16(-0.67%) |
Mar 19, 2020 | 21.27 | 24.84 | 20.43 | 24.02 | 2,704,911 | +2.50(+11.61%) |
Mar 18, 2020 | 23.93 | 24.92 | 18.44 | 21.52 | 2,460,946 | -4.32(-16.73%) |
Mar 17, 2020 | 26.14 | 26.82 | 24.47 | 25.84 | 2,167,335 | +0.09(+0.37%) |
Mar 16, 2020 | 26.92 | 28.82 | 25.61 | 25.75 | 1,793,129 | -5.59(-17.83%) |
Mar 13, 2020 | 31.51 | 31.51 | 29.47 | 31.33 | 2,798,540 | +1.56(+5.23%) |
Mar 12, 2020 | 32.09 | 32.31 | 29.78 | 29.78 | 2,391,319 | -4.39(-12.85%) |
Mar 11, 2020 | 34.49 | 34.62 | 33.62 | 34.16 | 2,860,327 | -1.07(-3.05%) |
Mar 10, 2020 | 34.89 | 35.30 | 34.07 | 35.24 | 1,726,946 | +1.04(+3.03%) |
Mar 09, 2020 | 33.35 | 34.91 | 33.25 | 34.20 | 1,899,696 | -2.03(-5.61%) |
Mar 06, 2020 | 35.96 | 36.40 | 35.35 | 36.24 | 1,234,334 | -0.69(-1.86%) |
Mar 05, 2020 | 37.75 | 37.82 | 36.63 | 36.92 | 1,158,511 | -1.54(-3.99%) |
Mar 04, 2020 | 37.49 | 38.50 | 37.33 | 38.46 | 1,071,490 | +1.60(+4.35%) |
Mar 03, 2020 | 38.07 | 38.48 | 36.40 | 36.86 | 1,334,629 | -1.19(-3.14%) |
Mar 02, 2020 | 36.69 | 38.09 | 36.14 | 38.05 | 1,239,948 | +1.60(+4.39%) |
Feb 28, 2020 | 36.52 | 36.87 | 35.85 | 36.45 | 1,981,451 | -1.24(-3.29%) |
Feb 27, 2020 | 38.81 | 39.19 | 37.69 | 37.69 | 1,531,293 | -1.88(-4.74%) |
Feb 26, 2020 | 39.58 | 40.34 | 39.33 | 39.57 | 2,098,580 | +0.09(+0.24%) |
Feb 25, 2020 | 40.91 | 41.02 | 39.38 | 39.47 | 1,731,514 | -1.42(-3.48%) |
Feb 24, 2020 | 40.32 | 41.18 | 40.21 | 40.89 | 2,059,923 | -0.48(-1.17%) |
Feb 21, 2020 | 41.51 | 41.55 | 41.14 | 41.38 | 840,676 | -0.33(-0.80%) |
Feb 20, 2020 | 41.58 | 41.90 | 41.05 | 41.71 | 914,671 | +0.07(+0.16%) |
Feb 19, 2020 | 41.82 | 42.08 | 41.64 | 41.64 | 1,336,229 | -0.06(-0.14%) |
Feb 18, 2020 | 41.40 | 41.74 | 41.31 | 41.70 | 1,153,968 | +0.22(+0.53%) |
Feb 14, 2020 | 41.25 | 41.48 | 41.07 | 41.48 | 833,817 | +0.24(+0.57%) |
Feb 13, 2020 | 40.78 | 41.42 | 40.78 | 41.24 | 1,205,495 | +0.26(+0.62%) |
Feb 12, 2020 | 39.99 | 41.07 | 39.95 | 40.99 | 1,898,034 | +1.06(+2.66%) |
Feb 11, 2020 | 40.28 | 40.49 | 39.86 | 39.93 | 1,653,414 | -0.17(-0.43%) |
Feb 10, 2020 | 40.24 | 40.40 | 39.69 | 40.10 | 2,347,495 | -0.25(-0.61%) |
Feb 07, 2020 | 40.75 | 41.46 | 40.11 | 40.34 | 3,180,578 | -2.25(-5.27%) |
Feb 06, 2020 | 42.68 | 42.84 | 42.53 | 42.59 | 1,012,778 | +0.10(+0.25%) |
Feb 05, 2020 | 42.65 | 42.72 | 42.16 | 42.48 | 920,992 | +0.09(+0.20%) |
Feb 04, 2020 | 42.48 | 42.73 | 42.39 | 42.40 | 751,882 | +0.30(+0.72%) |
Feb 03, 2020 | 42.22 | 42.32 | 41.97 | 42.10 | 773,846 | +0.14(+0.34%) |
Jan 31, 2020 | 42.34 | 42.67 | 41.94 | 41.95 | 1,444,355 | -0.62(-1.45%) |
Jan 30, 2020 | 41.87 | 42.71 | 41.78 | 42.57 | 1,055,825 | +0.43(+1.01%) |
Jan 29, 2020 | 41.95 | 42.51 | 41.70 | 42.14 | 771,077 | +0.37(+0.88%) |
Jan 28, 2020 | 41.56 | 42.05 | 41.51 | 41.77 | 1,006,721 | +0.39(+0.94%) |
Jan 27, 2020 | 41.20 | 41.87 | 41.04 | 41.39 | 721,977 | -0.61(-1.44%) |
Jan 24, 2020 | 42.34 | 42.51 | 41.86 | 41.99 | 616,763 | -0.29(-0.69%) |
Jan 23, 2020 | 42.15 | 42.34 | 41.90 | 42.29 | 997,948 | +0.19(+0.45%) |
Jan 22, 2020 | 42.52 | 42.67 | 42.02 | 42.10 | 787,365 | -0.09(-0.22%) |
Jan 21, 2020 | 42.00 | 42.49 | 41.84 | 42.19 | 1,010,801 | +0.19(+0.45%) |
Jan 17, 2020 | 42.36 | 42.38 | 41.94 | 42.00 | 1,467,991 | -0.22(-0.52%) |
Jan 16, 2020 | 42.12 | 42.29 | 42.00 | 42.22 | 584,465 | +0.43(+1.02%) |
Jan 15, 2020 | 41.47 | 42.03 | 41.47 | 41.79 | 704,719 | +0.45(+1.08%) |
Jan 14, 2020 | 41.44 | 41.44 | 41.10 | 41.35 | 753,500 | -0.08(-0.18%) |
Jan 13, 2020 | 41.33 | 41.51 | 41.22 | 41.42 | 868,468 | +0.21(+0.51%) |
Jan 10, 2020 | 41.32 | 41.38 | 41.03 | 41.22 | 879,718 | +0.12(+0.30%) |
Jan 09, 2020 | 40.97 | 41.22 | 40.84 | 41.09 | 593,407 | +0.59(+1.45%) |
Jan 08, 2020 | 40.39 | 40.69 | 40.36 | 40.50 | 712,744 | +0.12(+0.31%) |
Jan 07, 2020 | 40.32 | 40.56 | 40.04 | 40.38 | 998,480 | -0.01(-0.02%) |
Jan 06, 2020 | 39.95 | 40.40 | 39.82 | 40.39 | 673,564 | +0.15(+0.38%) |
Jan 03, 2020 | 39.89 | 40.35 | 39.75 | 40.24 | 933,428 | -0.19(-0.47%) |
Jan 02, 2020 | 40.23 | 40.43 | 39.93 | 40.43 | 1,084,669 | +0.46(+1.16%) |
Dec 31, 2019 | 39.92 | 40.02 | 39.77 | 39.96 | 589,750 | +0.05(+0.12%) |
Dec 30, 2019 | 40.14 | 40.21 | 39.58 | 39.92 | 464,613 | -0.26(-0.64%) |
Dec 27, 2019 | 40.47 | 40.48 | 39.97 | 40.17 | 1,661,409 | -0.17(-0.42%) |
Dec 26, 2019 | 40.16 | 40.36 | 40.04 | 40.34 | 524,863 | +0.20(+0.50%) |
Dec 24, 2019 | 40.16 | 40.24 | 39.98 | 40.14 | 244,489 | -0.04(-0.09%) |
Dec 23, 2019 | 40.35 | 40.37 | 39.86 | 40.18 | 815,827 | -0.05(-0.12%) |
Dec 20, 2019 | 39.45 | 40.28 | 39.40 | 40.23 | 2,237,020 | +0.96(+2.44%) |
Dec 19, 2019 | 39.22 | 39.44 | 39.15 | 39.27 | 727,722 | +0.03(+0.07%) |
Dec 18, 2019 | 39.44 | 39.53 | 39.12 | 39.24 | 1,305,908 | -0.13(-0.34%) |
Dec 17, 2019 | 39.61 | 39.61 | 39.25 | 39.38 | 1,308,137 | -0.09(-0.24%) |
Dec 16, 2019 | 39.54 | 39.72 | 39.14 | 39.47 | 1,570,075 | +0.17(+0.43%) |
Dec 13, 2019 | 38.95 | 39.39 | 38.86 | 39.30 | 835,928 | +0.31(+0.80%) |
Dec 12, 2019 | 38.67 | 39.10 | 38.51 | 38.99 | 1,071,642 | +0.18(+0.46%) |
Dec 11, 2019 | 38.50 | 38.84 | 38.33 | 38.81 | 1,108,765 | +0.34(+0.89%) |
Dec 10, 2019 | 38.30 | 38.64 | 38.27 | 38.47 | 954,903 | +0.09(+0.25%) |
Dec 09, 2019 | 38.48 | 38.62 | 38.29 | 38.37 | 1,774,668 | -0.16(-0.42%) |
Dec 06, 2019 | 38.60 | 38.64 | 38.36 | 38.53 | 1,307,390 | +0.15(+0.38%) |
Dec 05, 2019 | 38.37 | 38.58 | 38.11 | 38.39 | 1,351,689 | +0.17(+0.45%) |
Dec 04, 2019 | 37.97 | 38.32 | 37.81 | 38.22 | 2,378,498 | +0.53(+1.41%) |
Dec 03, 2019 | 37.39 | 37.79 | 37.29 | 37.69 | 1,439,599 | -0.07(-0.18%) |
Dec 02, 2019 | 38.43 | 38.47 | 37.66 | 37.75 | 1,288,869 | -0.74(-1.92%) |
Nov 29, 2019 | 38.60 | 38.75 | 38.42 | 38.49 | 953,257 | -0.22(-0.56%) |
Nov 27, 2019 | 38.64 | 38.87 | 38.54 | 38.71 | 1,136,189 | +0.11(+0.29%) |
Nov 26, 2019 | 38.27 | 38.68 | 38.17 | 38.59 | 1,752,093 | +0.35(+0.91%) |
Nov 25, 2019 | 37.79 | 38.38 | 37.74 | 38.24 | 2,500,163 | +0.68(+1.81%) |
Nov 22, 2019 | 37.59 | 37.80 | 37.32 | 37.56 | 6,392,587 | -0.64(-1.68%) |
Nov 21, 2019 | 38.52 | 38.66 | 38.14 | 38.21 | 1,135,663 | -0.40(-1.03%) |
Nov 20, 2019 | 38.92 | 39.06 | 38.50 | 38.60 | 1,349,685 | -0.41(-1.04%) |
Nov 19, 2019 | 38.67 | 39.19 | 38.35 | 39.01 | 1,327,195 | +0.73(+1.90%) |
Nov 18, 2019 | 38.40 | 38.58 | 38.18 | 38.28 | 764,278 | -0.23(-0.59%) |
Nov 15, 2019 | 38.27 | 38.69 | 38.02 | 38.51 | 1,117,685 | +0.42(+1.09%) |
Nov 14, 2019 | 37.53 | 38.30 | 37.42 | 38.09 | 889,361 | +0.53(+1.41%) |
Nov 13, 2019 | 37.59 | 37.75 | 37.22 | 37.56 | 1,313,895 | -0.04(-0.10%) |
Nov 12, 2019 | 37.50 | 37.70 | 37.14 | 37.60 | 1,195,577 | +0.18(+0.48%) |
Nov 11, 2019 | 37.20 | 37.82 | 37.11 | 37.42 | 1,104,248 | +0.20(+0.53%) |
Nov 08, 2019 | 38.10 | 38.59 | 36.65 | 37.22 | 2,526,158 | -0.96(-2.53%) |
Nov 07, 2019 | 38.18 | 38.53 | 38.04 | 38.19 | 1,764,274 | +0.18(+0.47%) |
Nov 06, 2019 | 37.54 | 38.04 | 37.50 | 38.01 | 1,503,437 | +0.55(+1.46%) |
Nov 05, 2019 | 37.98 | 38.12 | 37.19 | 37.46 | 1,504,642 | -0.32(-0.85%) |
Nov 04, 2019 | 37.71 | 37.88 | 37.45 | 37.78 | 1,308,100 | +0.26(+0.68%) |
Nov 01, 2019 | 37.25 | 37.68 | 37.25 | 37.53 | 1,113,349 | +0.48(+1.30%) |
Oct 31, 2019 | 37.12 | 37.21 | 36.86 | 37.04 | 1,452,436 | -0.01(-0.03%) |
Oct 30, 2019 | 36.68 | 37.06 | 36.44 | 37.05 | 733,660 | +0.35(+0.95%) |
Oct 29, 2019 | 36.30 | 36.80 | 36.21 | 36.70 | 524,090 | +0.39(+1.07%) |
Oct 28, 2019 | 36.20 | 36.57 | 36.20 | 36.32 | 714,735 | +0.20(+0.55%) |
Oct 25, 2019 | 36.32 | 36.50 | 36.11 | 36.12 | 802,258 | -0.34(-0.93%) |
Oct 24, 2019 | 36.15 | 36.48 | 36.03 | 36.46 | 736,676 | +0.44(+1.23%) |
Oct 23, 2019 | 35.79 | 36.14 | 35.74 | 36.01 | 880,647 | +0.24(+0.66%) |
Oct 22, 2019 | 37.00 | 37.04 | 35.77 | 35.78 | 2,075,528 | -1.25(-3.37%) |
Oct 21, 2019 | 37.04 | 37.08 | 36.66 | 37.02 | 1,347,169 | +0.07(+0.18%) |
Oct 18, 2019 | 36.74 | 37.04 | 36.74 | 36.96 | 839,797 | +0.08(+0.20%) |
Oct 17, 2019 | 36.61 | 36.90 | 36.41 | 36.88 | 869,795 | +0.43(+1.17%) |
Oct 16, 2019 | 36.51 | 36.72 | 36.16 | 36.46 | 601,471 | -0.16(-0.44%) |
Oct 15, 2019 | 36.12 | 36.71 | 36.11 | 36.62 | 903,620 | +0.54(+1.49%) |
Oct 14, 2019 | 36.32 | 36.32 | 35.90 | 36.08 | 422,830 | -0.26(-0.70%) |
Oct 11, 2019 | 36.19 | 36.58 | 36.16 | 36.33 | 523,207 | +0.45(+1.27%) |
Oct 10, 2019 | 35.61 | 36.11 | 35.54 | 35.88 | 898,754 | +0.30(+0.85%) |
Oct 09, 2019 | 35.52 | 35.78 | 35.52 | 35.58 | 460,009 | +0.23(+0.64%) |
Oct 08, 2019 | 35.95 | 36.00 | 35.33 | 35.35 | 1,417,474 | -0.89(-2.45%) |
Oct 07, 2019 | 36.16 | 36.40 | 36.07 | 36.24 | 475,918 | -0.20(-0.55%) |
Oct 04, 2019 | 36.29 | 36.60 | 36.21 | 36.44 | 599,129 | +0.23(+0.63%) |
Oct 03, 2019 | 36.21 | 36.33 | 35.84 | 36.21 | 1,037,184 | +0.04(+0.10%) |
Oct 02, 2019 | 36.27 | 36.29 | 35.43 | 36.17 | 1,013,537 | -0.35(-0.96%) |
Oct 01, 2019 | 36.78 | 36.98 | 36.47 | 36.52 | 986,777 | -0.12(-0.34%) |
Sep 30, 2019 | 36.12 | 36.84 | 36.12 | 36.65 | 1,137,546 | +0.58(+1.60%) |
Sep 27, 2019 | 37.08 | 37.08 | 35.92 | 36.07 | 769,690 | -0.84(-2.28%) |
Sep 26, 2019 | 36.83 | 36.97 | 36.56 | 36.91 | 977,254 | +0.23(+0.62%) |
Sep 25, 2019 | 36.50 | 36.75 | 36.13 | 36.68 | 820,905 | +0.13(+0.36%) |
Sep 24, 2019 | 37.07 | 37.19 | 36.55 | 36.55 | 836,979 | -0.26(-0.72%) |
Sep 23, 2019 | 36.71 | 37.07 | 36.63 | 36.82 | 1,172,311 | -0.02(-0.05%) |
Sep 20, 2019 | 37.55 | 37.74 | 36.81 | 36.84 | 2,247,424 | -0.73(-1.94%) |
Sep 19, 2019 | 37.56 | 37.92 | 37.48 | 37.56 | 923,767 | +0.10(+0.28%) |
Sep 18, 2019 | 37.79 | 37.81 | 37.06 | 37.46 | 905,515 | -0.28(-0.75%) |
Sep 17, 2019 | 37.21 | 37.75 | 37.21 | 37.74 | 1,313,139 | +0.48(+1.29%) |
Sep 16, 2019 | 37.10 | 37.45 | 36.94 | 37.26 | 1,175,792 | +0.10(+0.28%) |
Sep 13, 2019 | 37.51 | 37.66 | 37.09 | 37.16 | 633,601 | -0.35(-0.93%) |
Sep 12, 2019 | 37.21 | 37.54 | 37.13 | 37.51 | 1,462,299 | +0.40(+1.07%) |
Sep 11, 2019 | 37.36 | 37.54 | 36.78 | 37.11 | 1,654,960 | -0.25(-0.66%) |
Sep 10, 2019 | 38.47 | 38.47 | 37.14 | 37.36 | 1,701,499 | -1.17(-3.03%) |
Sep 09, 2019 | 39.50 | 39.50 | 38.39 | 38.52 | 1,180,928 | -0.84(-2.13%) |
Sep 06, 2019 | 39.27 | 39.68 | 39.24 | 39.36 | 1,262,959 | +0.13(+0.34%) |
Sep 05, 2019 | 39.26 | 39.38 | 39.02 | 39.23 | 590,750 | +0.35(+0.90%) |
Sep 04, 2019 | 38.82 | 38.92 | 38.53 | 38.88 | 864,394 | +0.40(+1.03%) |
Sep 03, 2019 | 38.50 | 38.65 | 38.27 | 38.49 | 1,402,720 | -0.17(-0.44%) |
Aug 30, 2019 | 38.81 | 38.95 | 38.46 | 38.66 | 662,897 | +0.04(+0.10%) |
Aug 29, 2019 | 38.33 | 38.71 | 38.22 | 38.62 | 879,751 | +0.68(+1.79%) |
Aug 28, 2019 | 37.68 | 38.14 | 37.44 | 37.94 | 1,186,098 | +0.17(+0.45%) |
Aug 27, 2019 | 37.93 | 38.02 | 37.74 | 37.77 | 1,504,837 | +0.07(+0.18%) |
Aug 26, 2019 | 37.78 | 38.02 | 37.41 | 37.70 | 725,956 | +0.25(+0.68%) |
Aug 23, 2019 | 38.24 | 38.34 | 37.38 | 37.45 | 1,321,132 | -0.84(-2.19%) |
Aug 22, 2019 | 38.70 | 38.78 | 38.16 | 38.29 | 1,018,589 | -0.35(-0.90%) |
Aug 21, 2019 | 38.74 | 38.82 | 38.58 | 38.64 | 1,187,981 | +0.08(+0.20%) |
Aug 20, 2019 | 38.70 | 38.98 | 38.54 | 38.56 | 1,847,252 | -0.23(-0.58%) |
Aug 19, 2019 | 38.83 | 39.07 | 38.66 | 38.79 | 2,173,171 | +0.28(+0.74%) |
Aug 16, 2019 | 38.33 | 39.06 | 38.28 | 38.50 | 2,494,766 | +0.55(+1.44%) |
Aug 15, 2019 | 37.77 | 38.12 | 37.52 | 37.96 | 3,115,218 | +0.50(+1.34%) |
Aug 14, 2019 | 37.08 | 38.08 | 36.99 | 37.46 | 6,015,887 | -1.24(-3.20%) |
Aug 13, 2019 | 38.71 | 39.18 | 38.63 | 38.69 | 1,762,403 | -0.28(-0.73%) |
Aug 12, 2019 | 39.34 | 39.34 | 38.82 | 38.98 | 1,415,554 | -0.59(-1.48%) |
Aug 09, 2019 | 39.47 | 39.83 | 39.25 | 39.56 | 1,350,378 | +0.01(+0.02%) |
Aug 08, 2019 | 42.04 | 42.04 | 37.62 | 39.55 | 3,451,126 | +3.05(+8.35%) |
Aug 07, 2019 | 35.72 | 36.61 | 35.39 | 36.50 | 1,027,851 | +0.62(+1.74%) |
Aug 06, 2019 | 35.64 | 35.98 | 35.52 | 35.88 | 1,240,248 | +0.40(+1.12%) |
Aug 05, 2019 | 36.36 | 36.44 | 35.19 | 35.48 | 1,122,967 | -1.57(-4.23%) |
Aug 02, 2019 | 37.45 | 37.51 | 36.62 | 37.05 | 1,140,255 | -0.44(-1.18%) |