Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.53 | 29.63 | 29.24 | 29.50 | 579,802 | +0.20(+0.67%) |
Sep 29, 2020 | 29.49 | 29.59 | 29.06 | 29.31 | 311,153 | -0.14(-0.48%) |
Sep 28, 2020 | 29.55 | 29.75 | 29.42 | 29.45 | 332,678 | +0.02(+0.06%) |
Sep 25, 2020 | 28.87 | 29.44 | 28.73 | 29.43 | 349,283 | +0.42(+1.44%) |
Sep 24, 2020 | 28.85 | 29.18 | 28.68 | 29.01 | 357,150 | +0.08(+0.28%) |
Sep 23, 2020 | 29.31 | 29.55 | 28.93 | 28.93 | 624,947 | -0.30(-1.03%) |
Sep 22, 2020 | 28.83 | 29.44 | 28.80 | 29.24 | 536,042 | +0.44(+1.54%) |
Sep 21, 2020 | 28.77 | 28.92 | 28.42 | 28.79 | 572,606 | -0.21(-0.73%) |
Sep 18, 2020 | 29.59 | 29.59 | 28.94 | 29.00 | 1,423,951 | -0.51(-1.71%) |
Sep 17, 2020 | 29.41 | 29.55 | 29.08 | 29.51 | 540,473 | -0.09(-0.30%) |
Sep 16, 2020 | 29.23 | 29.74 | 29.21 | 29.60 | 638,526 | +0.22(+0.76%) |
Sep 15, 2020 | 29.54 | 29.71 | 29.29 | 29.38 | 491,921 | -0.04(-0.15%) |
Sep 14, 2020 | 29.32 | 29.72 | 29.22 | 29.42 | 351,759 | +0.17(+0.58%) |
Sep 11, 2020 | 29.68 | 29.68 | 29.00 | 29.25 | 567,529 | -0.30(-1.02%) |
Sep 10, 2020 | 29.94 | 29.96 | 29.38 | 29.55 | 588,895 | -0.40(-1.33%) |
Sep 09, 2020 | 30.02 | 30.51 | 29.79 | 29.95 | 568,066 | +0.03(+0.09%) |
Sep 08, 2020 | 30.49 | 30.49 | 29.71 | 29.93 | 534,852 | -0.52(-1.72%) |
Sep 04, 2020 | 30.53 | 30.60 | 30.01 | 30.45 | 335,199 | +0.06(+0.20%) |
Sep 03, 2020 | 30.53 | 31.10 | 30.16 | 30.39 | 356,216 | -0.10(-0.32%) |
Sep 02, 2020 | 30.15 | 30.92 | 30.08 | 30.49 | 456,002 | +0.33(+1.09%) |
Sep 01, 2020 | 30.66 | 30.66 | 30.11 | 30.16 | 356,778 | -0.56(-1.82%) |
Aug 31, 2020 | 30.44 | 30.90 | 30.44 | 30.72 | 539,848 | +0.17(+0.55%) |
Aug 28, 2020 | 30.69 | 30.69 | 30.12 | 30.55 | 241,456 | +0.02(+0.06%) |
Aug 27, 2020 | 30.40 | 30.87 | 30.23 | 30.53 | 316,589 | +0.23(+0.76%) |
Aug 26, 2020 | 30.84 | 30.84 | 30.18 | 30.30 | 415,752 | -0.65(-2.09%) |
Aug 25, 2020 | 31.19 | 31.19 | 30.75 | 30.95 | 326,548 | -0.15(-0.49%) |
Aug 24, 2020 | 30.64 | 31.12 | 30.52 | 31.10 | 521,480 | +0.59(+1.92%) |
Aug 21, 2020 | 30.71 | 30.77 | 30.25 | 30.51 | 663,075 | -0.18(-0.58%) |
Aug 20, 2020 | 31.10 | 31.27 | 30.68 | 30.69 | 323,437 | -0.46(-1.48%) |
Aug 19, 2020 | 30.94 | 31.35 | 30.79 | 31.15 | 367,639 | +0.21(+0.68%) |
Aug 18, 2020 | 31.15 | 31.25 | 30.78 | 30.94 | 350,518 | -0.15(-0.48%) |
Aug 17, 2020 | 31.22 | 31.64 | 31.06 | 31.09 | 449,695 | -0.27(-0.87%) |
Aug 14, 2020 | 31.19 | 31.45 | 30.99 | 31.36 | 374,290 | +0.04(+0.14%) |
Aug 13, 2020 | 31.56 | 31.56 | 30.97 | 31.32 | 345,632 | -0.33(-1.06%) |
Aug 12, 2020 | 31.50 | 31.83 | 31.28 | 31.65 | 323,075 | +0.42(+1.35%) |
Aug 11, 2020 | 31.98 | 32.14 | 31.13 | 31.23 | 489,205 | -0.54(-1.69%) |
Aug 10, 2020 | 32.01 | 32.15 | 31.71 | 31.77 | 354,387 | -0.08(-0.25%) |
Aug 07, 2020 | 30.79 | 31.86 | 30.78 | 31.85 | 574,685 | +1.04(+3.37%) |
Aug 06, 2020 | 31.21 | 31.33 | 30.55 | 30.81 | 569,260 | +0.10(+0.31%) |
Aug 05, 2020 | 31.51 | 31.51 | 30.58 | 30.71 | 502,036 | -0.61(-1.94%) |
Aug 04, 2020 | 31.68 | 31.74 | 31.27 | 31.32 | 477,505 | -0.35(-1.11%) |
Aug 03, 2020 | 31.80 | 31.80 | 31.16 | 31.67 | 446,268 | -0.21(-0.66%) |
Jul 31, 2020 | 31.91 | 32.15 | 31.36 | 31.88 | 487,111 | -0.29(-0.90%) |
Jul 30, 2020 | 32.28 | 32.38 | 31.95 | 32.17 | 332,597 | -0.49(-1.51%) |
Jul 29, 2020 | 32.53 | 32.77 | 32.30 | 32.66 | 453,395 | +0.12(+0.38%) |
Jul 28, 2020 | 31.88 | 32.80 | 31.77 | 32.54 | 265,741 | +0.69(+2.18%) |
Jul 27, 2020 | 32.38 | 32.38 | 31.53 | 31.85 | 293,286 | -0.66(-2.03%) |
Jul 24, 2020 | 32.79 | 33.10 | 32.45 | 32.51 | 279,551 | -0.20(-0.62%) |
Jul 23, 2020 | 32.88 | 33.21 | 32.55 | 32.71 | 428,914 | -0.22(-0.67%) |
Jul 22, 2020 | 32.56 | 32.94 | 32.37 | 32.93 | 621,575 | +0.19(+0.59%) |
Jul 21, 2020 | 32.36 | 32.95 | 32.08 | 32.73 | 438,988 | +0.65(+2.03%) |
Jul 20, 2020 | 32.75 | 32.95 | 32.02 | 32.08 | 309,142 | -0.86(-2.62%) |
Jul 17, 2020 | 32.63 | 33.15 | 32.60 | 32.95 | 354,273 | +0.41(+1.27%) |
Jul 16, 2020 | 32.46 | 32.99 | 32.44 | 32.53 | 292,451 | +0.04(+0.14%) |
Jul 15, 2020 | 32.85 | 33.09 | 32.31 | 32.49 | 473,016 | +0.02(+0.05%) |
Jul 14, 2020 | 32.66 | 33.13 | 32.14 | 32.47 | 539,860 | -0.10(-0.30%) |
Jul 13, 2020 | 32.06 | 32.88 | 31.87 | 32.57 | 506,144 | +0.53(+1.65%) |
Jul 10, 2020 | 31.37 | 32.18 | 31.35 | 32.04 | 268,520 | +0.79(+2.53%) |
Jul 09, 2020 | 31.42 | 31.47 | 30.76 | 31.25 | 364,523 | -0.28(-0.89%) |
Jul 08, 2020 | 31.47 | 31.78 | 31.19 | 31.53 | 452,759 | +0.12(+0.39%) |
Jul 07, 2020 | 31.08 | 31.70 | 30.85 | 31.41 | 762,003 | +0.00(+0.00%) |
Jul 06, 2020 | 32.14 | 32.20 | 31.21 | 31.41 | 584,152 | -0.35(-1.11%) |
Jul 02, 2020 | 32.13 | 32.52 | 31.66 | 31.76 | 292,631 | -0.02(-0.06%) |
Jul 01, 2020 | 31.65 | 32.16 | 31.62 | 31.78 | 451,558 | +0.07(+0.22%) |
Jun 30, 2020 | 31.62 | 31.93 | 31.44 | 31.71 | 392,779 | +0.15(+0.47%) |
Jun 29, 2020 | 31.21 | 31.77 | 30.98 | 31.56 | 436,492 | +0.69(+2.25%) |
Jun 26, 2020 | 31.01 | 31.29 | 30.62 | 30.86 | 865,724 | -0.29(-0.93%) |
Jun 25, 2020 | 31.18 | 31.18 | 30.59 | 31.15 | 455,368 | -0.06(-0.20%) |
Jun 24, 2020 | 31.12 | 31.45 | 30.88 | 31.21 | 497,592 | -0.13(-0.42%) |
Jun 23, 2020 | 32.23 | 32.23 | 31.14 | 31.35 | 541,629 | -0.47(-1.46%) |
Jun 22, 2020 | 31.42 | 32.20 | 31.00 | 31.81 | 531,343 | +0.32(+1.01%) |
Jun 19, 2020 | 31.86 | 32.29 | 31.40 | 31.50 | 1,414,137 | -0.27(-0.86%) |
Jun 18, 2020 | 31.69 | 31.97 | 31.43 | 31.77 | 496,450 | -0.23(-0.71%) |
Jun 17, 2020 | 32.61 | 32.69 | 31.61 | 32.00 | 515,369 | -0.58(-1.78%) |
Jun 16, 2020 | 33.35 | 33.67 | 32.43 | 32.58 | 444,073 | +0.04(+0.11%) |
Jun 15, 2020 | 31.86 | 32.88 | 31.45 | 32.54 | 633,611 | -0.03(-0.08%) |
Jun 12, 2020 | 33.29 | 33.29 | 32.02 | 32.57 | 709,343 | +0.03(+0.08%) |
Jun 11, 2020 | 34.12 | 34.40 | 32.22 | 32.54 | 583,901 | -2.31(-6.63%) |
Jun 10, 2020 | 35.35 | 35.53 | 34.84 | 34.85 | 655,624 | -0.40(-1.12%) |
Jun 09, 2020 | 35.33 | 35.51 | 34.81 | 35.25 | 522,540 | -0.40(-1.11%) |
Jun 08, 2020 | 35.21 | 35.79 | 35.16 | 35.65 | 463,371 | +0.77(+2.19%) |
Jun 05, 2020 | 34.63 | 35.84 | 34.62 | 34.88 | 527,145 | +0.68(+1.98%) |
Jun 04, 2020 | 34.56 | 34.56 | 33.69 | 34.20 | 579,459 | -0.49(-1.42%) |
Jun 03, 2020 | 34.19 | 34.96 | 34.17 | 34.70 | 408,404 | +0.77(+2.28%) |
Jun 02, 2020 | 34.36 | 34.45 | 33.73 | 33.92 | 429,193 | -0.36(-1.05%) |
Jun 01, 2020 | 34.75 | 34.75 | 33.90 | 34.28 | 592,484 | -0.41(-1.19%) |
May 29, 2020 | 34.26 | 35.10 | 33.93 | 34.70 | 1,162,449 | +0.21(+0.61%) |
May 28, 2020 | 34.17 | 34.63 | 33.83 | 34.48 | 717,000 | +0.74(+2.19%) |
May 27, 2020 | 34.24 | 34.52 | 33.51 | 33.75 | 505,302 | +0.14(+0.42%) |
May 26, 2020 | 33.01 | 33.73 | 32.98 | 33.61 | 442,862 | +0.84(+2.55%) |
May 22, 2020 | 32.89 | 32.89 | 32.56 | 32.77 | 299,454 | -0.24(-0.72%) |
May 21, 2020 | 33.13 | 33.60 | 32.95 | 33.01 | 466,489 | -0.32(-0.95%) |
May 20, 2020 | 32.70 | 33.56 | 32.60 | 33.32 | 714,737 | +0.84(+2.58%) |
May 19, 2020 | 33.37 | 33.42 | 32.44 | 32.49 | 545,101 | -0.88(-2.64%) |
May 18, 2020 | 33.37 | 33.69 | 32.60 | 33.37 | 579,995 | +1.89(+6.01%) |
May 15, 2020 | 31.70 | 31.73 | 30.79 | 31.48 | 1,077,581 | -0.28(-0.88%) |
May 14, 2020 | 31.21 | 31.78 | 30.45 | 31.76 | 586,449 | +0.08(+0.25%) |
May 13, 2020 | 31.82 | 31.94 | 31.26 | 31.68 | 459,220 | -0.41(-1.28%) |
May 12, 2020 | 33.22 | 33.44 | 32.07 | 32.09 | 555,339 | -0.95(-2.88%) |
May 11, 2020 | 33.00 | 33.67 | 32.59 | 33.04 | 1,059,153 | -0.25(-0.76%) |
May 08, 2020 | 32.26 | 33.31 | 32.26 | 33.29 | 583,704 | +1.45(+4.54%) |
May 07, 2020 | 32.01 | 32.57 | 31.77 | 31.84 | 568,495 | +0.08(+0.25%) |
May 06, 2020 | 33.11 | 33.11 | 31.73 | 31.76 | 887,988 | -1.40(-4.23%) |
May 05, 2020 | 32.98 | 34.14 | 31.61 | 33.17 | 1,002,321 | -0.24(-0.70%) |
May 04, 2020 | 33.06 | 33.51 | 32.71 | 33.40 | 393,087 | +0.19(+0.58%) |
May 01, 2020 | 34.13 | 34.14 | 33.01 | 33.21 | 707,259 | -1.19(-3.47%) |
Apr 30, 2020 | 35.27 | 35.66 | 34.35 | 34.41 | 543,699 | -1.19(-3.33%) |
Apr 29, 2020 | 35.84 | 36.10 | 34.61 | 35.59 | 601,090 | +0.26(+0.74%) |
Apr 28, 2020 | 35.46 | 35.62 | 34.91 | 35.33 | 399,468 | +0.47(+1.35%) |
Apr 27, 2020 | 34.44 | 35.15 | 34.43 | 34.86 | 375,011 | +0.41(+1.19%) |
Apr 24, 2020 | 34.72 | 34.72 | 33.86 | 34.45 | 459,919 | +0.05(+0.15%) |
Apr 23, 2020 | 34.71 | 34.93 | 33.90 | 34.40 | 441,811 | -0.33(-0.95%) |
Apr 22, 2020 | 34.59 | 35.18 | 34.15 | 34.73 | 686,960 | +0.65(+1.92%) |
Apr 21, 2020 | 34.86 | 34.88 | 33.81 | 34.07 | 478,289 | -0.81(-2.32%) |
Apr 20, 2020 | 36.31 | 36.31 | 34.87 | 34.88 | 614,507 | -1.71(-4.67%) |
Apr 17, 2020 | 36.77 | 36.92 | 35.93 | 36.59 | 717,125 | +0.71(+1.97%) |
Apr 16, 2020 | 35.76 | 36.49 | 35.40 | 35.89 | 611,188 | -0.01(-0.02%) |
Apr 15, 2020 | 37.34 | 37.69 | 35.70 | 35.90 | 690,112 | -2.05(-5.40%) |
Apr 14, 2020 | 38.71 | 38.71 | 37.55 | 37.94 | 762,378 | +0.09(+0.23%) |
Apr 13, 2020 | 39.56 | 39.70 | 37.27 | 37.86 | 680,958 | -1.89(-4.76%) |
Apr 09, 2020 | 38.36 | 40.67 | 38.01 | 39.75 | 717,240 | +1.74(+4.59%) |
Apr 08, 2020 | 36.81 | 38.32 | 36.05 | 38.01 | 670,008 | +1.17(+3.17%) |
Apr 07, 2020 | 37.88 | 38.30 | 36.63 | 36.84 | 741,665 | -0.56(-1.49%) |
Apr 06, 2020 | 36.21 | 37.72 | 35.83 | 37.39 | 620,837 | +2.53(+7.25%) |
Apr 03, 2020 | 35.57 | 36.09 | 34.39 | 34.87 | 989,934 | -1.08(-3.01%) |
Apr 02, 2020 | 34.74 | 36.99 | 34.72 | 35.95 | 761,384 | +0.78(+2.23%) |
Apr 01, 2020 | 36.47 | 37.14 | 34.62 | 35.16 | 1,077,061 | -2.36(-6.30%) |
Mar 31, 2020 | 38.01 | 38.23 | 36.79 | 37.53 | 847,775 | -1.02(-2.65%) |
Mar 30, 2020 | 36.96 | 38.61 | 36.17 | 38.55 | 701,190 | +2.19(+6.02%) |
Mar 27, 2020 | 34.70 | 37.87 | 34.61 | 36.36 | 844,581 | +0.84(+2.36%) |
Mar 26, 2020 | 33.24 | 35.89 | 33.23 | 35.52 | 739,981 | +2.32(+6.98%) |
Mar 25, 2020 | 33.87 | 34.91 | 31.74 | 33.20 | 1,139,462 | -0.78(-2.28%) |
Mar 24, 2020 | 30.99 | 34.35 | 30.15 | 33.98 | 1,171,741 | +4.05(+13.55%) |
Mar 23, 2020 | 33.89 | 33.89 | 29.21 | 29.92 | 1,674,469 | -4.48(-13.02%) |
Mar 20, 2020 | 42.20 | 42.26 | 33.47 | 34.41 | 1,885,222 | -7.88(-18.64%) |
Mar 19, 2020 | 46.20 | 47.34 | 40.11 | 42.28 | 2,091,556 | -4.19(-9.02%) |
Mar 18, 2020 | 40.87 | 48.07 | 39.92 | 46.48 | 2,204,634 | +3.50(+8.13%) |
Mar 17, 2020 | 38.78 | 46.16 | 38.78 | 42.98 | 2,915,306 | +4.72(+12.35%) |
Mar 16, 2020 | 35.37 | 39.10 | 34.51 | 38.26 | 1,764,918 | +0.17(+0.46%) |
Mar 13, 2020 | 35.76 | 38.21 | 35.46 | 38.08 | 2,001,894 | +3.30(+9.50%) |
Mar 12, 2020 | 34.76 | 35.89 | 33.34 | 34.78 | 1,896,613 | -1.83(-5.00%) |
Mar 11, 2020 | 37.05 | 37.16 | 35.81 | 36.61 | 1,754,918 | -1.08(-2.87%) |
Mar 10, 2020 | 38.31 | 38.56 | 36.17 | 37.69 | 767,470 | -0.02(-0.05%) |
Mar 09, 2020 | 37.82 | 39.27 | 37.54 | 37.71 | 1,255,949 | -3.03(-7.45%) |
Mar 06, 2020 | 39.49 | 40.84 | 38.79 | 40.74 | 813,492 | +0.38(+0.95%) |
Mar 05, 2020 | 40.16 | 40.46 | 39.80 | 40.36 | 678,104 | -0.51(-1.26%) |
Mar 04, 2020 | 39.77 | 40.94 | 39.60 | 40.87 | 634,428 | +1.71(+4.36%) |
Mar 03, 2020 | 39.24 | 40.19 | 38.98 | 39.16 | 875,449 | -0.14(-0.35%) |
Mar 02, 2020 | 37.41 | 39.33 | 37.40 | 39.30 | 986,108 | +1.96(+5.25%) |
Feb 28, 2020 | 38.41 | 38.42 | 36.64 | 37.34 | 1,733,560 | -1.76(-4.50%) |
Feb 27, 2020 | 40.79 | 41.13 | 39.05 | 39.10 | 697,897 | -1.89(-4.61%) |
Feb 26, 2020 | 42.03 | 42.38 | 40.99 | 40.99 | 768,698 | -0.91(-2.16%) |
Feb 25, 2020 | 42.69 | 43.04 | 41.84 | 41.90 | 584,272 | -0.80(-1.88%) |
Feb 24, 2020 | 42.77 | 43.14 | 42.63 | 42.70 | 456,435 | -0.37(-0.86%) |
Feb 21, 2020 | 43.13 | 43.53 | 43.00 | 43.08 | 760,993 | -0.05(-0.12%) |
Feb 20, 2020 | 42.87 | 43.16 | 42.69 | 43.13 | 401,914 | +0.14(+0.32%) |
Feb 19, 2020 | 43.50 | 43.60 | 42.96 | 42.99 | 638,445 | -0.56(-1.29%) |
Feb 18, 2020 | 43.77 | 43.77 | 43.39 | 43.55 | 449,891 | -0.09(-0.20%) |
Feb 14, 2020 | 43.01 | 43.68 | 42.43 | 43.64 | 514,643 | +0.57(+1.33%) |
Feb 13, 2020 | 42.19 | 43.21 | 41.80 | 43.07 | 769,358 | +1.03(+2.45%) |
Feb 12, 2020 | 41.85 | 42.08 | 41.42 | 42.04 | 596,384 | +0.35(+0.85%) |
Feb 11, 2020 | 41.87 | 42.05 | 41.66 | 41.68 | 436,552 | -0.17(-0.41%) |
Feb 10, 2020 | 41.77 | 41.90 | 41.58 | 41.85 | 314,171 | +0.17(+0.42%) |
Feb 07, 2020 | 41.85 | 41.90 | 41.65 | 41.68 | 242,538 | -0.05(-0.12%) |
Feb 06, 2020 | 41.95 | 42.02 | 41.72 | 41.73 | 393,559 | -0.15(-0.35%) |
Feb 05, 2020 | 41.89 | 42.18 | 41.81 | 41.88 | 747,378 | -0.01(-0.02%) |
Feb 04, 2020 | 42.25 | 42.32 | 41.87 | 41.89 | 505,498 | -0.43(-1.02%) |
Feb 03, 2020 | 42.50 | 42.59 | 42.18 | 42.32 | 690,092 | -0.03(-0.06%) |
Jan 31, 2020 | 42.66 | 42.97 | 42.30 | 42.35 | 666,865 | -0.37(-0.87%) |
Jan 30, 2020 | 42.18 | 42.82 | 42.18 | 42.72 | 424,658 | +0.43(+1.02%) |
Jan 29, 2020 | 42.12 | 42.43 | 41.85 | 42.29 | 415,147 | +0.13(+0.31%) |
Jan 28, 2020 | 41.82 | 42.20 | 41.72 | 42.16 | 353,972 | +0.37(+0.89%) |
Jan 27, 2020 | 41.85 | 42.21 | 41.66 | 41.79 | 315,921 | -0.16(-0.39%) |
Jan 24, 2020 | 41.78 | 42.29 | 41.78 | 41.95 | 378,475 | +0.15(+0.35%) |
Jan 23, 2020 | 41.42 | 41.88 | 41.22 | 41.80 | 401,850 | +0.37(+0.90%) |
Jan 22, 2020 | 41.36 | 41.58 | 41.35 | 41.43 | 298,065 | +0.15(+0.36%) |
Jan 21, 2020 | 41.10 | 41.47 | 40.99 | 41.28 | 401,951 | +0.17(+0.42%) |
Jan 17, 2020 | 40.88 | 41.24 | 40.62 | 41.11 | 383,210 | +0.19(+0.47%) |
Jan 16, 2020 | 40.74 | 40.92 | 40.45 | 40.92 | 354,609 | +0.24(+0.60%) |
Jan 15, 2020 | 40.15 | 40.69 | 40.15 | 40.68 | 394,201 | +0.56(+1.40%) |
Jan 14, 2020 | 39.85 | 40.16 | 39.61 | 40.11 | 397,956 | +0.18(+0.46%) |
Jan 13, 2020 | 39.39 | 39.98 | 39.39 | 39.93 | 494,218 | +0.55(+1.38%) |
Jan 10, 2020 | 39.31 | 39.53 | 39.12 | 39.39 | 300,285 | +0.04(+0.11%) |
Jan 09, 2020 | 39.10 | 39.51 | 39.00 | 39.34 | 436,176 | -0.19(-0.48%) |
Jan 08, 2020 | 39.45 | 39.82 | 39.33 | 39.53 | 403,624 | +0.09(+0.22%) |
Jan 07, 2020 | 39.59 | 39.66 | 39.38 | 39.45 | 318,403 | -0.23(-0.59%) |
Jan 06, 2020 | 39.78 | 39.92 | 39.53 | 39.68 | 461,569 | -0.10(-0.26%) |
Jan 03, 2020 | 39.78 | 40.01 | 39.69 | 39.79 | 353,297 | -0.06(-0.15%) |
Jan 02, 2020 | 40.69 | 40.69 | 39.65 | 39.85 | 513,249 | -0.73(-1.79%) |
Dec 31, 2019 | 40.51 | 40.85 | 40.29 | 40.57 | 438,070 | +0.05(+0.13%) |
Dec 30, 2019 | 40.37 | 40.57 | 40.07 | 40.52 | 278,795 | +0.11(+0.28%) |
Dec 27, 2019 | 40.48 | 40.56 | 40.34 | 40.41 | 425,943 | -0.02(-0.04%) |
Dec 26, 2019 | 40.31 | 40.44 | 40.15 | 40.43 | 408,619 | +0.08(+0.19%) |
Dec 24, 2019 | 40.46 | 40.46 | 40.04 | 40.35 | 227,986 | -0.09(-0.21%) |
Dec 23, 2019 | 41.09 | 41.09 | 40.27 | 40.43 | 290,292 | -0.62(-1.52%) |
Dec 20, 2019 | 40.53 | 41.24 | 40.45 | 41.06 | 1,264,203 | +0.62(+1.54%) |
Dec 19, 2019 | 40.29 | 40.54 | 40.17 | 40.43 | 396,821 | +0.15(+0.37%) |
Dec 18, 2019 | 39.92 | 40.37 | 39.64 | 40.29 | 372,039 | +0.39(+0.98%) |
Dec 17, 2019 | 39.75 | 40.01 | 39.70 | 39.90 | 323,385 | +0.21(+0.52%) |
Dec 16, 2019 | 39.21 | 39.74 | 39.14 | 39.69 | 465,921 | +0.46(+1.17%) |
Dec 13, 2019 | 39.05 | 39.29 | 38.89 | 39.23 | 394,298 | +0.20(+0.51%) |
Dec 12, 2019 | 38.96 | 39.17 | 38.75 | 39.03 | 424,967 | -0.01(-0.02%) |
Dec 11, 2019 | 38.58 | 39.09 | 38.40 | 39.04 | 434,475 | +0.46(+1.19%) |
Dec 10, 2019 | 38.33 | 38.63 | 38.27 | 38.58 | 404,784 | +0.12(+0.32%) |
Dec 09, 2019 | 38.45 | 38.51 | 38.17 | 38.46 | 362,141 | +0.03(+0.07%) |
Dec 06, 2019 | 38.25 | 38.67 | 38.25 | 38.43 | 541,091 | +0.05(+0.14%) |
Dec 05, 2019 | 38.07 | 38.42 | 37.95 | 38.38 | 341,788 | +0.24(+0.64%) |
Dec 04, 2019 | 37.64 | 38.22 | 37.64 | 38.14 | 451,588 | +0.46(+1.22%) |
Dec 03, 2019 | 37.61 | 37.84 | 37.58 | 37.68 | 418,460 | +0.16(+0.42%) |
Dec 02, 2019 | 37.70 | 37.83 | 37.52 | 37.53 | 369,147 | -0.29(-0.76%) |
Nov 29, 2019 | 38.10 | 38.20 | 37.81 | 37.81 | 197,380 | -0.23(-0.59%) |
Nov 27, 2019 | 38.00 | 38.10 | 37.81 | 38.04 | 323,615 | +0.10(+0.25%) |
Nov 26, 2019 | 37.69 | 38.03 | 37.59 | 37.94 | 517,551 | +0.29(+0.78%) |
Nov 25, 2019 | 37.90 | 37.98 | 37.62 | 37.65 | 374,882 | -0.23(-0.59%) |
Nov 22, 2019 | 37.92 | 37.92 | 37.49 | 37.87 | 217,245 | -0.01(-0.02%) |
Nov 21, 2019 | 38.13 | 38.25 | 37.66 | 37.88 | 309,527 | -0.20(-0.52%) |
Nov 20, 2019 | 37.68 | 38.10 | 37.68 | 38.08 | 587,809 | +0.46(+1.23%) |
Nov 19, 2019 | 37.58 | 37.85 | 37.44 | 37.62 | 374,672 | -0.03(-0.07%) |
Nov 18, 2019 | 37.51 | 37.97 | 37.51 | 37.64 | 498,444 | +0.15(+0.39%) |
Nov 15, 2019 | 37.73 | 37.73 | 37.31 | 37.50 | 610,525 | -0.20(-0.52%) |
Nov 14, 2019 | 37.68 | 37.85 | 37.55 | 37.69 | 588,452 | +0.10(+0.27%) |
Nov 13, 2019 | 37.13 | 37.71 | 37.11 | 37.59 | 501,203 | +0.51(+1.37%) |
Nov 12, 2019 | 37.01 | 37.19 | 36.92 | 37.08 | 409,924 | +0.14(+0.37%) |
Nov 11, 2019 | 37.33 | 37.39 | 36.92 | 36.95 | 265,922 | -0.38(-1.01%) |
Nov 08, 2019 | 37.31 | 37.50 | 36.95 | 37.32 | 572,716 | -0.03(-0.09%) |
Nov 07, 2019 | 37.88 | 37.97 | 37.07 | 37.36 | 380,835 | -0.61(-1.61%) |
Nov 06, 2019 | 37.75 | 38.14 | 37.68 | 37.97 | 500,818 | +0.28(+0.73%) |
Nov 05, 2019 | 37.99 | 38.17 | 37.62 | 37.69 | 420,598 | -0.33(-0.86%) |
Nov 04, 2019 | 38.90 | 38.90 | 37.86 | 38.02 | 603,152 | -0.78(-2.02%) |
Nov 01, 2019 | 38.89 | 39.03 | 38.54 | 38.80 | 730,234 | -0.01(-0.02%) |
Oct 31, 2019 | 38.77 | 38.96 | 38.64 | 38.81 | 898,190 | +0.03(+0.07%) |
Oct 30, 2019 | 38.60 | 38.93 | 38.53 | 38.78 | 434,017 | +0.32(+0.83%) |
Oct 29, 2019 | 38.37 | 38.48 | 38.24 | 38.47 | 485,837 | +0.10(+0.27%) |
Oct 28, 2019 | 38.95 | 38.95 | 38.35 | 38.36 | 457,305 | -0.58(-1.50%) |
Oct 25, 2019 | 39.21 | 39.21 | 38.72 | 38.95 | 233,018 | -0.27(-0.68%) |
Oct 24, 2019 | 39.18 | 39.31 | 38.65 | 39.21 | 280,553 | +0.03(+0.09%) |
Oct 23, 2019 | 39.20 | 39.27 | 38.95 | 39.18 | 442,639 | +0.15(+0.37%) |
Oct 22, 2019 | 39.15 | 39.28 | 38.97 | 39.03 | 249,710 | -0.03(-0.07%) |
Oct 21, 2019 | 38.98 | 39.07 | 38.77 | 39.06 | 284,422 | +0.15(+0.40%) |
Oct 18, 2019 | 38.62 | 38.93 | 38.45 | 38.90 | 315,267 | +0.28(+0.73%) |
Oct 17, 2019 | 38.29 | 38.68 | 38.29 | 38.62 | 320,273 | +0.36(+0.94%) |
Oct 16, 2019 | 37.96 | 38.28 | 37.80 | 38.26 | 428,155 | +0.17(+0.45%) |
Oct 15, 2019 | 38.34 | 38.45 | 38.02 | 38.09 | 364,186 | -0.21(-0.54%) |
Oct 14, 2019 | 38.65 | 38.65 | 38.12 | 38.29 | 197,570 | -0.31(-0.80%) |
Oct 11, 2019 | 38.74 | 38.84 | 38.41 | 38.60 | 302,703 | +0.00(+0.00%) |
Oct 10, 2019 | 38.54 | 38.80 | 38.38 | 38.60 | 238,321 | -0.06(-0.16%) |
Oct 09, 2019 | 38.60 | 38.75 | 38.41 | 38.66 | 245,536 | +0.21(+0.54%) |
Oct 08, 2019 | 38.86 | 38.86 | 38.44 | 38.46 | 234,667 | -0.42(-1.08%) |
Oct 07, 2019 | 38.88 | 39.15 | 38.71 | 38.88 | 339,345 | +0.01(+0.02%) |
Oct 04, 2019 | 38.37 | 38.88 | 38.32 | 38.87 | 280,018 | +0.46(+1.19%) |
Oct 03, 2019 | 38.35 | 38.54 | 38.26 | 38.41 | 282,377 | +0.11(+0.29%) |
Oct 02, 2019 | 38.93 | 39.00 | 38.23 | 38.30 | 529,545 | -0.67(-1.72%) |