Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 53.53 | 54.78 | 53.48 | 53.67 | 496,635 | +0.10(+0.19%) |
Sep 29, 2020 | 52.74 | 53.63 | 52.46 | 53.57 | 343,596 | +0.86(+1.63%) |
Sep 28, 2020 | 52.99 | 53.52 | 52.70 | 52.71 | 492,915 | +0.16(+0.31%) |
Sep 25, 2020 | 51.24 | 52.68 | 51.14 | 52.55 | 392,226 | +1.18(+2.29%) |
Sep 24, 2020 | 50.73 | 51.51 | 50.06 | 51.37 | 747,896 | +0.31(+0.60%) |
Sep 23, 2020 | 51.83 | 52.16 | 50.82 | 51.06 | 499,894 | -0.89(-1.71%) |
Sep 22, 2020 | 51.67 | 52.10 | 51.44 | 51.95 | 683,679 | +0.31(+0.60%) |
Sep 21, 2020 | 51.78 | 51.78 | 50.51 | 51.64 | 527,850 | -0.87(-1.66%) |
Sep 18, 2020 | 52.12 | 53.44 | 52.10 | 52.51 | 868,352 | +0.78(+1.51%) |
Sep 17, 2020 | 51.04 | 51.96 | 50.77 | 51.73 | 303,120 | +0.30(+0.58%) |
Sep 16, 2020 | 52.38 | 52.53 | 51.37 | 51.43 | 550,163 | -0.82(-1.58%) |
Sep 15, 2020 | 52.45 | 52.90 | 52.11 | 52.26 | 573,097 | +0.03(+0.05%) |
Sep 14, 2020 | 51.90 | 52.60 | 51.66 | 52.23 | 697,056 | +0.53(+1.03%) |
Sep 11, 2020 | 51.79 | 52.27 | 51.34 | 51.70 | 260,307 | +0.55(+1.08%) |
Sep 10, 2020 | 51.72 | 52.37 | 51.06 | 51.14 | 570,446 | -0.47(-0.91%) |
Sep 09, 2020 | 51.16 | 51.87 | 51.16 | 51.62 | 331,574 | +0.74(+1.46%) |
Sep 08, 2020 | 51.36 | 51.69 | 50.63 | 50.87 | 504,964 | -0.91(-1.77%) |
Sep 04, 2020 | 52.73 | 52.97 | 50.94 | 51.79 | 494,230 | -0.62(-1.18%) |
Sep 03, 2020 | 53.35 | 53.36 | 51.85 | 52.40 | 445,337 | -1.01(-1.88%) |
Sep 02, 2020 | 53.33 | 53.63 | 52.87 | 53.41 | 512,051 | +0.10(+0.19%) |
Sep 01, 2020 | 52.87 | 53.50 | 52.64 | 53.31 | 393,550 | +0.36(+0.68%) |
Aug 31, 2020 | 54.08 | 54.25 | 52.87 | 52.95 | 440,307 | -1.10(-2.03%) |
Aug 28, 2020 | 54.81 | 54.94 | 53.84 | 54.04 | 285,476 | -0.65(-1.19%) |
Aug 27, 2020 | 55.66 | 55.88 | 54.34 | 54.70 | 352,041 | -0.65(-1.18%) |
Aug 26, 2020 | 55.54 | 55.84 | 55.17 | 55.35 | 534,259 | +0.14(+0.26%) |
Aug 25, 2020 | 56.34 | 56.54 | 55.09 | 55.20 | 666,750 | -1.11(-1.98%) |
Aug 24, 2020 | 57.16 | 57.41 | 56.24 | 56.32 | 517,002 | -0.61(-1.08%) |
Aug 21, 2020 | 56.51 | 57.43 | 55.71 | 56.93 | 472,049 | +0.14(+0.25%) |
Aug 20, 2020 | 56.87 | 57.41 | 56.65 | 56.79 | 482,793 | -0.29(-0.51%) |
Aug 19, 2020 | 56.63 | 57.84 | 56.63 | 57.08 | 590,190 | +0.45(+0.80%) |
Aug 18, 2020 | 57.02 | 57.48 | 56.53 | 56.62 | 1,097,753 | -0.58(-1.01%) |
Aug 17, 2020 | 56.10 | 57.92 | 55.99 | 57.20 | 785,347 | +1.07(+1.90%) |
Aug 14, 2020 | 55.26 | 56.56 | 54.90 | 56.14 | 898,567 | +0.48(+0.86%) |
Aug 13, 2020 | 55.66 | 56.12 | 55.03 | 55.66 | 895,864 | -0.22(-0.39%) |
Aug 12, 2020 | 52.13 | 56.17 | 52.13 | 55.87 | 1,317,253 | +4.00(+7.71%) |
Aug 11, 2020 | 52.47 | 53.37 | 51.17 | 51.88 | 1,362,000 | -0.60(-1.14%) |
Aug 10, 2020 | 50.08 | 52.69 | 50.02 | 52.47 | 897,238 | +2.18(+4.34%) |
Aug 07, 2020 | 44.38 | 50.44 | 44.37 | 50.29 | 1,861,943 | +6.13(+13.88%) |
Aug 06, 2020 | 43.64 | 44.27 | 43.29 | 44.16 | 619,713 | +0.61(+1.41%) |
Aug 05, 2020 | 42.81 | 43.59 | 42.78 | 43.54 | 679,069 | +0.95(+2.23%) |
Aug 04, 2020 | 42.08 | 42.73 | 41.87 | 42.60 | 687,870 | +0.44(+1.05%) |
Aug 03, 2020 | 41.98 | 42.63 | 41.87 | 42.15 | 512,141 | +0.38(+0.91%) |
Jul 31, 2020 | 41.77 | 41.79 | 41.16 | 41.77 | 746,572 | -0.02(-0.04%) |
Jul 30, 2020 | 40.64 | 41.87 | 40.53 | 41.79 | 663,789 | +0.63(+1.54%) |
Jul 29, 2020 | 40.41 | 41.24 | 40.37 | 41.16 | 435,395 | +0.92(+2.29%) |
Jul 28, 2020 | 40.11 | 40.35 | 39.72 | 40.24 | 494,105 | +0.13(+0.31%) |
Jul 27, 2020 | 39.92 | 40.19 | 39.55 | 40.11 | 429,593 | +0.33(+0.84%) |
Jul 24, 2020 | 40.16 | 40.16 | 39.54 | 39.78 | 190,215 | -0.44(-1.10%) |
Jul 23, 2020 | 40.57 | 41.23 | 40.11 | 40.22 | 377,844 | -0.38(-0.93%) |
Jul 22, 2020 | 38.91 | 41.18 | 38.73 | 40.60 | 1,389,327 | +2.07(+5.36%) |
Jul 21, 2020 | 38.66 | 38.90 | 38.39 | 38.53 | 583,590 | +0.19(+0.49%) |
Jul 20, 2020 | 38.41 | 38.49 | 37.90 | 38.34 | 298,802 | -0.06(-0.16%) |
Jul 17, 2020 | 38.47 | 38.62 | 38.21 | 38.41 | 269,537 | +0.07(+0.19%) |
Jul 16, 2020 | 38.31 | 38.52 | 38.07 | 38.34 | 482,636 | -0.02(-0.05%) |
Jul 15, 2020 | 38.07 | 38.67 | 38.05 | 38.35 | 406,194 | +0.51(+1.36%) |
Jul 14, 2020 | 37.32 | 37.89 | 37.06 | 37.84 | 272,882 | +0.58(+1.55%) |
Jul 13, 2020 | 37.66 | 37.66 | 37.02 | 37.26 | 463,193 | -0.12(-0.31%) |
Jul 10, 2020 | 37.19 | 37.46 | 36.78 | 37.38 | 270,977 | +0.13(+0.34%) |
Jul 09, 2020 | 37.19 | 37.32 | 36.53 | 37.25 | 314,030 | +0.03(+0.07%) |
Jul 08, 2020 | 36.99 | 37.51 | 36.88 | 37.23 | 451,803 | +0.21(+0.56%) |
Jul 07, 2020 | 36.81 | 37.59 | 36.76 | 37.02 | 539,059 | +0.21(+0.56%) |
Jul 06, 2020 | 36.92 | 37.03 | 36.63 | 36.81 | 760,644 | +0.29(+0.79%) |
Jul 02, 2020 | 36.48 | 36.83 | 36.20 | 36.52 | 398,489 | +0.27(+0.75%) |
Jul 01, 2020 | 36.84 | 36.89 | 36.12 | 36.25 | 331,218 | -0.62(-1.69%) |
Jun 30, 2020 | 35.73 | 36.98 | 35.73 | 36.87 | 369,826 | +1.14(+3.18%) |
Jun 29, 2020 | 35.87 | 36.03 | 35.33 | 35.74 | 294,496 | +0.01(+0.03%) |
Jun 26, 2020 | 35.80 | 36.07 | 35.43 | 35.73 | 223,783 | -0.21(-0.58%) |
Jun 25, 2020 | 36.36 | 36.37 | 35.38 | 35.93 | 385,495 | -0.60(-1.66%) |
Jun 24, 2020 | 36.03 | 36.79 | 36.03 | 36.54 | 644,348 | +0.15(+0.42%) |
Jun 23, 2020 | 36.72 | 36.81 | 36.35 | 36.39 | 311,394 | -0.14(-0.37%) |
Jun 22, 2020 | 36.11 | 36.74 | 35.89 | 36.52 | 263,065 | +0.62(+1.74%) |
Jun 19, 2020 | 36.76 | 36.76 | 35.80 | 35.90 | 401,148 | -0.58(-1.58%) |
Jun 18, 2020 | 36.65 | 36.84 | 36.45 | 36.48 | 169,014 | -0.50(-1.34%) |
Jun 17, 2020 | 37.17 | 37.38 | 36.71 | 36.97 | 218,169 | -0.18(-0.49%) |
Jun 16, 2020 | 37.16 | 37.52 | 36.64 | 37.15 | 258,406 | +0.73(+2.01%) |
Jun 15, 2020 | 35.36 | 36.59 | 35.02 | 36.42 | 310,453 | +0.44(+1.23%) |
Jun 12, 2020 | 36.30 | 36.56 | 35.47 | 35.98 | 299,891 | +0.31(+0.86%) |
Jun 11, 2020 | 36.83 | 36.83 | 35.60 | 35.67 | 486,664 | -1.87(-4.98%) |
Jun 10, 2020 | 38.31 | 38.39 | 36.89 | 37.54 | 626,958 | -1.07(-2.78%) |
Jun 09, 2020 | 38.70 | 38.91 | 38.41 | 38.62 | 509,535 | -0.46(-1.18%) |
Jun 08, 2020 | 39.09 | 39.28 | 38.92 | 39.08 | 515,342 | -0.16(-0.41%) |
Jun 05, 2020 | 39.59 | 39.74 | 39.00 | 39.24 | 303,658 | +0.32(+0.81%) |
Jun 04, 2020 | 38.44 | 39.27 | 38.44 | 38.92 | 456,925 | +0.23(+0.58%) |
Jun 03, 2020 | 38.89 | 39.17 | 38.66 | 38.70 | 868,828 | -0.01(-0.02%) |
Jun 02, 2020 | 39.36 | 39.53 | 38.28 | 38.71 | 747,550 | -0.68(-1.72%) |
Jun 01, 2020 | 39.18 | 39.50 | 38.89 | 39.38 | 1,051,803 | +0.33(+0.83%) |
May 29, 2020 | 38.63 | 39.46 | 38.52 | 39.06 | 2,063,792 | +0.51(+1.31%) |
May 28, 2020 | 37.46 | 38.87 | 37.41 | 38.55 | 1,027,651 | +1.24(+3.31%) |
May 27, 2020 | 37.19 | 37.37 | 36.26 | 37.32 | 672,810 | +0.26(+0.71%) |
May 26, 2020 | 36.59 | 37.22 | 36.57 | 37.05 | 1,125,756 | +1.14(+3.17%) |
May 22, 2020 | 36.16 | 36.16 | 35.63 | 35.92 | 545,012 | -0.14(-0.40%) |
May 21, 2020 | 36.47 | 36.50 | 35.97 | 36.06 | 501,357 | -0.57(-1.57%) |
May 20, 2020 | 37.15 | 37.27 | 36.48 | 36.64 | 356,457 | -0.19(-0.51%) |
May 19, 2020 | 36.73 | 37.70 | 36.73 | 36.82 | 468,397 | +0.20(+0.54%) |
May 18, 2020 | 36.91 | 37.39 | 36.63 | 36.63 | 433,688 | +0.34(+0.94%) |
May 15, 2020 | 36.32 | 36.53 | 36.03 | 36.28 | 1,366,595 | -0.22(-0.62%) |
May 14, 2020 | 36.32 | 36.69 | 36.03 | 36.51 | 947,482 | -0.28(-0.76%) |
May 13, 2020 | 37.64 | 38.14 | 36.60 | 36.79 | 578,280 | -0.79(-2.10%) |
May 12, 2020 | 38.46 | 38.54 | 37.58 | 37.58 | 754,546 | -0.91(-2.36%) |
May 11, 2020 | 39.26 | 39.46 | 38.42 | 38.49 | 594,864 | -1.31(-3.29%) |
May 08, 2020 | 39.36 | 40.02 | 38.31 | 39.80 | 1,055,843 | +0.34(+0.87%) |
May 07, 2020 | 38.24 | 39.52 | 37.94 | 39.46 | 889,147 | +1.77(+4.70%) |
May 06, 2020 | 38.30 | 38.53 | 37.51 | 37.69 | 1,126,828 | -0.35(-0.92%) |
May 05, 2020 | 38.31 | 38.31 | 37.91 | 38.04 | 1,600,138 | +0.41(+1.10%) |
May 04, 2020 | 37.92 | 37.97 | 37.43 | 37.62 | 823,157 | -0.53(-1.39%) |
May 01, 2020 | 38.21 | 38.31 | 37.84 | 38.15 | 611,037 | -0.55(-1.42%) |
Apr 30, 2020 | 38.99 | 39.11 | 38.58 | 38.70 | 640,405 | -0.52(-1.33%) |
Apr 29, 2020 | 39.22 | 39.68 | 38.72 | 39.22 | 768,729 | +0.76(+1.99%) |
Apr 28, 2020 | 39.25 | 39.55 | 38.42 | 38.46 | 641,060 | -0.35(-0.90%) |
Apr 27, 2020 | 38.98 | 39.23 | 38.63 | 38.81 | 660,165 | +0.26(+0.68%) |
Apr 24, 2020 | 38.81 | 38.96 | 38.44 | 38.55 | 668,712 | +0.12(+0.30%) |
Apr 23, 2020 | 38.34 | 38.94 | 38.16 | 38.43 | 625,350 | +0.26(+0.68%) |
Apr 22, 2020 | 37.45 | 38.32 | 37.23 | 38.17 | 445,141 | +1.30(+3.53%) |
Apr 21, 2020 | 36.10 | 37.50 | 36.10 | 36.87 | 585,656 | -0.12(-0.32%) |
Apr 20, 2020 | 36.57 | 37.50 | 36.31 | 36.99 | 593,431 | -0.10(-0.27%) |
Apr 17, 2020 | 36.18 | 37.23 | 36.18 | 37.08 | 673,277 | +1.62(+4.56%) |
Apr 16, 2020 | 34.61 | 35.57 | 34.61 | 35.47 | 520,676 | +0.73(+2.09%) |
Apr 15, 2020 | 35.23 | 35.44 | 34.38 | 34.74 | 665,714 | -1.45(-4.00%) |
Apr 14, 2020 | 35.26 | 36.30 | 35.13 | 36.19 | 908,987 | +1.55(+4.49%) |
Apr 13, 2020 | 35.08 | 35.35 | 33.88 | 34.63 | 562,981 | -0.54(-1.53%) |
Apr 09, 2020 | 34.49 | 35.71 | 34.28 | 35.17 | 645,998 | +1.19(+3.49%) |
Apr 08, 2020 | 33.17 | 34.29 | 32.85 | 33.99 | 753,094 | +1.23(+3.76%) |
Apr 07, 2020 | 33.55 | 34.12 | 32.41 | 32.76 | 540,272 | +0.18(+0.55%) |
Apr 06, 2020 | 32.27 | 33.15 | 31.78 | 32.58 | 569,624 | +1.13(+3.60%) |
Apr 03, 2020 | 31.13 | 31.83 | 30.90 | 31.44 | 527,643 | +0.08(+0.26%) |
Apr 02, 2020 | 30.41 | 31.38 | 30.14 | 31.36 | 714,841 | +0.83(+2.71%) |
Apr 01, 2020 | 30.36 | 31.29 | 29.94 | 30.54 | 1,084,020 | -0.16(-0.53%) |
Mar 31, 2020 | 29.64 | 30.77 | 29.64 | 30.70 | 575,446 | +0.77(+2.58%) |
Mar 30, 2020 | 29.60 | 30.02 | 28.99 | 29.93 | 368,787 | +0.40(+1.37%) |
Mar 27, 2020 | 29.01 | 30.33 | 28.85 | 29.52 | 620,167 | -0.29(-0.96%) |
Mar 26, 2020 | 28.17 | 30.02 | 28.17 | 29.81 | 484,889 | +1.86(+6.65%) |
Mar 25, 2020 | 27.99 | 28.95 | 27.29 | 27.95 | 515,551 | +0.04(+0.16%) |
Mar 24, 2020 | 26.37 | 27.92 | 26.17 | 27.91 | 970,711 | +2.86(+11.40%) |
Mar 23, 2020 | 25.28 | 26.01 | 24.50 | 25.05 | 1,271,717 | -0.39(-1.52%) |
Mar 20, 2020 | 26.14 | 26.42 | 25.30 | 25.44 | 933,034 | -0.40(-1.56%) |
Mar 19, 2020 | 24.27 | 26.26 | 23.88 | 25.84 | 753,489 | +1.47(+6.04%) |
Mar 18, 2020 | 26.15 | 26.24 | 23.28 | 24.37 | 1,151,007 | -3.24(-11.74%) |
Mar 17, 2020 | 29.30 | 29.55 | 27.47 | 27.61 | 1,647,506 | -1.28(-4.42%) |
Mar 16, 2020 | 29.17 | 30.57 | 28.07 | 28.88 | 847,428 | -2.45(-7.82%) |
Mar 13, 2020 | 30.46 | 31.37 | 29.68 | 31.34 | 886,494 | +1.71(+5.76%) |
Mar 12, 2020 | 31.63 | 31.81 | 29.54 | 29.63 | 1,668,560 | -3.81(-11.39%) |
Mar 11, 2020 | 34.72 | 34.87 | 33.26 | 33.44 | 628,327 | -1.82(-5.17%) |
Mar 10, 2020 | 34.45 | 35.45 | 34.07 | 35.26 | 974,043 | +1.36(+4.00%) |
Mar 09, 2020 | 35.18 | 35.28 | 33.88 | 33.90 | 1,319,925 | -2.46(-6.77%) |
Mar 06, 2020 | 35.70 | 36.76 | 35.70 | 36.37 | 803,879 | -0.13(-0.37%) |
Mar 05, 2020 | 37.16 | 37.42 | 36.37 | 36.50 | 824,702 | -1.10(-2.94%) |
Mar 04, 2020 | 36.37 | 37.61 | 36.37 | 37.61 | 716,163 | +1.53(+4.23%) |
Mar 03, 2020 | 35.49 | 36.79 | 35.49 | 36.08 | 842,971 | +0.50(+1.41%) |
Mar 02, 2020 | 35.79 | 36.19 | 35.07 | 35.58 | 938,165 | -0.08(-0.23%) |
Feb 28, 2020 | 35.89 | 36.64 | 35.28 | 35.66 | 938,156 | -0.68(-1.88%) |
Feb 27, 2020 | 36.54 | 37.27 | 36.31 | 36.34 | 997,966 | -0.87(-2.34%) |
Feb 26, 2020 | 37.74 | 38.31 | 37.20 | 37.21 | 508,836 | -0.49(-1.31%) |
Feb 25, 2020 | 38.75 | 39.18 | 37.69 | 37.70 | 704,235 | -1.12(-2.89%) |
Feb 24, 2020 | 38.25 | 38.99 | 37.85 | 38.83 | 688,954 | -0.29(-0.73%) |
Feb 21, 2020 | 39.04 | 39.35 | 39.01 | 39.11 | 282,805 | -0.08(-0.21%) |
Feb 20, 2020 | 38.66 | 39.27 | 38.66 | 39.20 | 373,763 | +0.33(+0.86%) |
Feb 19, 2020 | 38.46 | 39.00 | 38.46 | 38.86 | 484,443 | +0.40(+1.03%) |
Feb 18, 2020 | 38.65 | 38.85 | 38.15 | 38.47 | 704,205 | -0.22(-0.56%) |
Feb 14, 2020 | 38.50 | 38.82 | 38.48 | 38.68 | 153,761 | +0.26(+0.68%) |
Feb 13, 2020 | 38.37 | 38.49 | 38.28 | 38.42 | 221,763 | +0.04(+0.12%) |
Feb 12, 2020 | 38.59 | 38.59 | 38.10 | 38.38 | 276,372 | -0.20(-0.51%) |
Feb 11, 2020 | 38.22 | 38.73 | 38.06 | 38.57 | 209,900 | +0.46(+1.22%) |
Feb 10, 2020 | 38.07 | 38.34 | 37.99 | 38.11 | 179,947 | -0.01(-0.02%) |
Feb 07, 2020 | 38.74 | 39.03 | 38.10 | 38.12 | 247,773 | -0.68(-1.75%) |
Feb 06, 2020 | 38.15 | 38.96 | 38.15 | 38.80 | 280,702 | +0.65(+1.71%) |
Feb 05, 2020 | 37.73 | 38.18 | 37.71 | 38.15 | 376,586 | +0.49(+1.31%) |
Feb 04, 2020 | 37.81 | 38.00 | 37.55 | 37.65 | 408,190 | +0.16(+0.43%) |
Feb 03, 2020 | 37.66 | 37.90 | 37.35 | 37.49 | 651,818 | -0.25(-0.66%) |
Jan 31, 2020 | 38.14 | 38.28 | 37.61 | 37.74 | 318,694 | -0.50(-1.31%) |
Jan 30, 2020 | 38.38 | 38.38 | 38.00 | 38.24 | 531,219 | -0.22(-0.58%) |
Jan 29, 2020 | 38.57 | 38.74 | 38.26 | 38.47 | 498,448 | -0.15(-0.39%) |
Jan 28, 2020 | 38.69 | 38.69 | 38.47 | 38.62 | 269,934 | +0.01(+0.02%) |
Jan 27, 2020 | 38.40 | 38.72 | 38.11 | 38.61 | 582,846 | -0.16(-0.42%) |
Jan 24, 2020 | 38.80 | 38.86 | 38.41 | 38.77 | 291,176 | +0.04(+0.12%) |
Jan 23, 2020 | 38.81 | 38.90 | 38.59 | 38.73 | 299,706 | -0.11(-0.28%) |
Jan 22, 2020 | 38.93 | 39.33 | 38.70 | 38.83 | 440,590 | -0.13(-0.32%) |
Jan 21, 2020 | 39.52 | 39.60 | 38.96 | 38.96 | 473,638 | -0.66(-1.67%) |
Jan 17, 2020 | 39.90 | 39.98 | 39.59 | 39.62 | 257,505 | -0.18(-0.45%) |
Jan 16, 2020 | 39.91 | 40.09 | 39.66 | 39.80 | 281,627 | -0.04(-0.09%) |
Jan 15, 2020 | 39.92 | 40.37 | 39.78 | 39.83 | 508,814 | -0.09(-0.22%) |
Jan 14, 2020 | 39.75 | 40.07 | 39.66 | 39.92 | 511,914 | +0.13(+0.31%) |
Jan 13, 2020 | 39.22 | 39.95 | 39.19 | 39.80 | 348,195 | +0.73(+1.88%) |
Jan 10, 2020 | 39.09 | 39.27 | 38.82 | 39.07 | 517,920 | -0.08(-0.21%) |
Jan 09, 2020 | 38.65 | 39.52 | 38.64 | 39.15 | 545,758 | +0.55(+1.41%) |
Jan 08, 2020 | 38.59 | 38.67 | 38.35 | 38.60 | 433,910 | -0.07(-0.18%) |
Jan 07, 2020 | 38.88 | 38.88 | 38.22 | 38.67 | 472,961 | -0.04(-0.12%) |
Jan 06, 2020 | 38.10 | 38.82 | 38.06 | 38.72 | 595,414 | +0.29(+0.77%) |
Jan 03, 2020 | 38.21 | 38.60 | 38.21 | 38.42 | 434,918 | +0.02(+0.05%) |
Jan 02, 2020 | 38.40 | 38.54 | 37.88 | 38.40 | 654,232 | +0.01(+0.02%) |
Dec 31, 2019 | 38.47 | 38.64 | 38.28 | 38.40 | 236,363 | -0.10(-0.26%) |
Dec 30, 2019 | 38.69 | 38.69 | 38.41 | 38.49 | 285,341 | -0.18(-0.46%) |
Dec 27, 2019 | 38.80 | 38.91 | 38.60 | 38.67 | 204,483 | +0.15(+0.39%) |
Dec 26, 2019 | 38.85 | 38.85 | 38.42 | 38.52 | 216,327 | -0.32(-0.83%) |
Dec 24, 2019 | 38.60 | 38.98 | 38.48 | 38.84 | 231,330 | +0.22(+0.58%) |
Dec 23, 2019 | 38.86 | 39.05 | 38.58 | 38.62 | 279,553 | -0.29(-0.74%) |
Dec 20, 2019 | 38.71 | 38.98 | 38.55 | 38.91 | 361,089 | +0.26(+0.67%) |
Dec 19, 2019 | 38.34 | 38.76 | 38.33 | 38.65 | 484,355 | +0.21(+0.53%) |
Dec 18, 2019 | 38.59 | 38.75 | 38.44 | 38.44 | 567,199 | -0.23(-0.60%) |
Dec 17, 2019 | 38.57 | 38.74 | 38.42 | 38.67 | 228,568 | +0.19(+0.49%) |
Dec 16, 2019 | 38.53 | 38.74 | 37.95 | 38.48 | 489,345 | +0.10(+0.26%) |
Dec 13, 2019 | 38.55 | 38.74 | 38.30 | 38.39 | 484,361 | -0.26(-0.67%) |
Dec 12, 2019 | 38.91 | 39.09 | 38.62 | 38.65 | 286,753 | -0.30(-0.78%) |
Dec 11, 2019 | 38.74 | 39.03 | 38.67 | 38.95 | 239,989 | +0.23(+0.60%) |
Dec 10, 2019 | 38.59 | 39.02 | 38.55 | 38.72 | 239,610 | -0.02(-0.05%) |
Dec 09, 2019 | 38.82 | 38.95 | 38.65 | 38.74 | 199,751 | -0.11(-0.28%) |
Dec 06, 2019 | 39.25 | 39.34 | 38.82 | 38.84 | 1,101,055 | -0.43(-1.09%) |
Dec 05, 2019 | 39.08 | 39.37 | 38.93 | 39.27 | 745,735 | +0.25(+0.64%) |
Dec 04, 2019 | 38.84 | 39.53 | 38.84 | 39.02 | 468,487 | +0.21(+0.55%) |
Dec 03, 2019 | 38.70 | 38.81 | 38.45 | 38.81 | 257,066 | +0.13(+0.32%) |
Dec 02, 2019 | 38.56 | 38.84 | 38.40 | 38.68 | 321,908 | +0.25(+0.65%) |
Nov 29, 2019 | 38.84 | 38.96 | 38.42 | 38.43 | 222,269 | -0.36(-0.92%) |
Nov 27, 2019 | 38.65 | 39.06 | 38.49 | 38.79 | 487,717 | +0.27(+0.70%) |
Nov 26, 2019 | 37.81 | 38.67 | 37.55 | 38.52 | 883,875 | +0.78(+2.06%) |
Nov 25, 2019 | 37.29 | 38.05 | 37.20 | 37.74 | 646,302 | +0.46(+1.24%) |
Nov 22, 2019 | 37.28 | 37.36 | 36.93 | 37.28 | 255,241 | +0.09(+0.24%) |
Nov 21, 2019 | 37.25 | 37.36 | 37.00 | 37.19 | 395,047 | -0.03(-0.07%) |
Nov 20, 2019 | 37.41 | 37.55 | 36.99 | 37.22 | 247,051 | -0.33(-0.88%) |
Nov 19, 2019 | 37.38 | 37.64 | 37.23 | 37.55 | 424,795 | +0.17(+0.45%) |
Nov 18, 2019 | 37.57 | 37.66 | 37.17 | 37.38 | 429,418 | -0.23(-0.62%) |
Nov 15, 2019 | 37.73 | 37.83 | 37.48 | 37.61 | 350,999 | -0.12(-0.31%) |
Nov 14, 2019 | 36.96 | 37.75 | 36.81 | 37.73 | 793,276 | +0.77(+2.07%) |
Nov 13, 2019 | 37.22 | 37.47 | 36.95 | 36.96 | 754,284 | -0.31(-0.84%) |
Nov 12, 2019 | 37.35 | 37.49 | 37.14 | 37.27 | 533,749 | -0.01(-0.02%) |
Nov 11, 2019 | 36.77 | 37.70 | 36.65 | 37.28 | 890,138 | +0.55(+1.50%) |
Nov 08, 2019 | 36.72 | 38.23 | 35.07 | 36.73 | 1,211,132 | -0.34(-0.91%) |
Nov 07, 2019 | 37.04 | 37.08 | 36.71 | 37.07 | 498,191 | +0.16(+0.43%) |
Nov 06, 2019 | 36.94 | 37.06 | 36.68 | 36.91 | 459,365 | -0.05(-0.14%) |
Nov 05, 2019 | 37.09 | 37.26 | 36.68 | 36.96 | 443,044 | -0.03(-0.07%) |
Nov 04, 2019 | 36.69 | 37.13 | 36.65 | 36.99 | 524,987 | +0.23(+0.63%) |
Nov 01, 2019 | 36.71 | 36.94 | 36.51 | 36.76 | 428,324 | +0.17(+0.46%) |
Oct 31, 2019 | 36.38 | 36.70 | 36.17 | 36.59 | 432,073 | +0.20(+0.54%) |
Oct 30, 2019 | 36.14 | 36.48 | 35.90 | 36.39 | 402,294 | +0.24(+0.66%) |
Oct 29, 2019 | 36.04 | 36.26 | 35.90 | 36.15 | 260,650 | +0.14(+0.40%) |
Oct 28, 2019 | 35.80 | 36.28 | 35.80 | 36.01 | 304,573 | +0.30(+0.85%) |
Oct 25, 2019 | 35.80 | 36.42 | 35.64 | 35.71 | 403,149 | -0.04(-0.12%) |
Oct 24, 2019 | 35.47 | 35.82 | 35.20 | 35.75 | 536,273 | +0.34(+0.95%) |
Oct 23, 2019 | 35.78 | 35.80 | 35.29 | 35.41 | 285,162 | -0.48(-1.34%) |
Oct 22, 2019 | 35.76 | 36.28 | 35.67 | 35.89 | 381,315 | +0.16(+0.45%) |
Oct 21, 2019 | 35.63 | 36.02 | 35.57 | 35.73 | 324,245 | +0.26(+0.73%) |
Oct 18, 2019 | 35.41 | 35.67 | 35.31 | 35.47 | 247,598 | +0.12(+0.35%) |
Oct 17, 2019 | 35.13 | 35.47 | 34.89 | 35.35 | 586,918 | +0.30(+0.86%) |
Oct 16, 2019 | 34.98 | 35.18 | 34.58 | 35.05 | 487,933 | +0.12(+0.33%) |
Oct 15, 2019 | 35.14 | 35.34 | 34.78 | 34.93 | 346,194 | -0.20(-0.56%) |
Oct 14, 2019 | 35.05 | 35.28 | 34.90 | 35.13 | 555,463 | +0.06(+0.18%) |
Oct 11, 2019 | 35.55 | 35.58 | 35.03 | 35.06 | 439,676 | -0.12(-0.35%) |
Oct 10, 2019 | 34.95 | 35.43 | 34.94 | 35.19 | 381,892 | +0.17(+0.48%) |
Oct 09, 2019 | 35.12 | 35.18 | 34.82 | 35.02 | 266,040 | +0.15(+0.43%) |
Oct 08, 2019 | 34.93 | 35.15 | 34.76 | 34.87 | 299,210 | -0.17(-0.48%) |
Oct 07, 2019 | 34.63 | 35.05 | 34.60 | 35.04 | 530,834 | +0.20(+0.59%) |
Oct 04, 2019 | 34.90 | 35.12 | 34.76 | 34.83 | 669,292 | +0.03(+0.08%) |
Oct 03, 2019 | 34.82 | 35.08 | 34.42 | 34.81 | 411,374 | +0.04(+0.13%) |
Oct 02, 2019 | 34.70 | 34.91 | 34.49 | 34.76 | 345,353 | -0.28(-0.79%) |