Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.41 | 33.12 | 32.27 | 32.28 | 174,353 | +0.06(+0.18%) |
Sep 29, 2020 | 32.43 | 32.53 | 31.73 | 32.23 | 137,223 | -0.26(-0.79%) |
Sep 28, 2020 | 31.87 | 32.82 | 31.87 | 32.48 | 108,535 | +0.91(+2.88%) |
Sep 25, 2020 | 31.20 | 31.85 | 31.14 | 31.57 | 105,055 | +0.10(+0.33%) |
Sep 24, 2020 | 31.30 | 31.96 | 30.89 | 31.47 | 97,887 | +0.38(+1.22%) |
Sep 23, 2020 | 31.75 | 32.19 | 31.05 | 31.09 | 150,648 | -0.58(-1.82%) |
Sep 22, 2020 | 31.62 | 31.94 | 31.04 | 31.67 | 164,198 | +0.01(+0.03%) |
Sep 21, 2020 | 32.45 | 32.45 | 31.08 | 31.66 | 206,436 | -1.48(-4.45%) |
Sep 18, 2020 | 33.86 | 34.11 | 32.92 | 33.13 | 378,474 | -0.60(-1.77%) |
Sep 17, 2020 | 32.94 | 33.89 | 32.63 | 33.73 | 132,263 | +0.45(+1.36%) |
Sep 16, 2020 | 32.71 | 33.87 | 32.46 | 33.28 | 134,093 | +0.66(+2.03%) |
Sep 15, 2020 | 32.37 | 32.74 | 31.94 | 32.61 | 108,566 | +0.41(+1.26%) |
Sep 14, 2020 | 31.75 | 32.48 | 31.70 | 32.21 | 160,763 | +0.62(+1.95%) |
Sep 11, 2020 | 31.80 | 31.94 | 31.21 | 31.59 | 104,421 | -0.23(-0.71%) |
Sep 10, 2020 | 32.14 | 32.20 | 31.70 | 31.82 | 98,996 | -0.39(-1.20%) |
Sep 09, 2020 | 32.87 | 33.08 | 32.10 | 32.21 | 197,412 | -0.46(-1.42%) |
Sep 08, 2020 | 33.17 | 33.17 | 32.53 | 32.67 | 177,158 | -0.79(-2.35%) |
Sep 04, 2020 | 33.95 | 34.06 | 33.09 | 33.46 | 112,242 | +0.04(+0.11%) |
Sep 03, 2020 | 33.37 | 33.61 | 33.19 | 33.42 | 197,510 | +0.09(+0.28%) |
Sep 02, 2020 | 33.31 | 33.59 | 33.10 | 33.32 | 78,173 | +0.07(+0.20%) |
Sep 01, 2020 | 32.68 | 33.37 | 32.53 | 33.26 | 92,886 | +0.40(+1.21%) |
Aug 31, 2020 | 32.97 | 33.29 | 32.81 | 32.86 | 157,057 | -0.30(-0.91%) |
Aug 28, 2020 | 33.04 | 33.21 | 32.43 | 33.16 | 91,949 | +0.39(+1.18%) |
Aug 27, 2020 | 32.76 | 33.09 | 32.31 | 32.78 | 96,005 | +0.30(+0.93%) |
Aug 26, 2020 | 32.77 | 32.88 | 32.40 | 32.47 | 95,133 | -0.44(-1.32%) |
Aug 25, 2020 | 32.88 | 33.16 | 32.57 | 32.91 | 104,835 | +0.19(+0.58%) |
Aug 24, 2020 | 32.37 | 32.84 | 32.04 | 32.72 | 104,274 | +0.67(+2.10%) |
Aug 21, 2020 | 31.93 | 32.34 | 31.79 | 32.05 | 94,697 | -0.18(-0.56%) |
Aug 20, 2020 | 31.83 | 32.30 | 31.73 | 32.23 | 91,009 | -0.11(-0.35%) |
Aug 19, 2020 | 32.47 | 32.67 | 32.25 | 32.34 | 124,775 | +0.00(+0.00%) |
Aug 18, 2020 | 32.55 | 32.55 | 32.04 | 32.34 | 149,733 | -0.21(-0.64%) |
Aug 17, 2020 | 32.79 | 32.79 | 32.34 | 32.55 | 94,349 | -0.12(-0.38%) |
Aug 14, 2020 | 32.37 | 32.95 | 32.28 | 32.67 | 74,616 | +0.07(+0.20%) |
Aug 13, 2020 | 32.66 | 32.95 | 32.47 | 32.60 | 86,446 | -0.38(-1.15%) |
Aug 12, 2020 | 33.47 | 33.73 | 32.66 | 32.98 | 135,196 | +0.08(+0.23%) |
Aug 11, 2020 | 32.87 | 33.50 | 32.72 | 32.91 | 160,283 | +0.49(+1.52%) |
Aug 10, 2020 | 31.96 | 33.03 | 31.96 | 32.42 | 129,681 | +0.56(+1.75%) |
Aug 07, 2020 | 30.79 | 31.89 | 30.63 | 31.86 | 150,184 | +0.89(+2.87%) |
Aug 06, 2020 | 31.07 | 31.21 | 30.75 | 30.97 | 110,294 | -0.17(-0.55%) |
Aug 05, 2020 | 30.85 | 31.27 | 30.66 | 31.14 | 115,744 | +0.63(+2.08%) |
Aug 04, 2020 | 30.04 | 30.64 | 29.90 | 30.50 | 152,845 | +0.23(+0.75%) |
Aug 03, 2020 | 30.08 | 30.37 | 29.78 | 30.28 | 102,944 | +0.40(+1.33%) |
Jul 31, 2020 | 30.00 | 30.27 | 29.25 | 29.88 | 172,802 | -0.44(-1.44%) |
Jul 30, 2020 | 29.96 | 31.70 | 29.96 | 30.32 | 179,930 | -0.23(-0.74%) |
Jul 29, 2020 | 29.72 | 30.73 | 29.66 | 30.54 | 228,925 | +1.09(+3.69%) |
Jul 28, 2020 | 29.63 | 30.19 | 29.42 | 29.45 | 130,453 | -0.40(-1.33%) |
Jul 27, 2020 | 29.71 | 29.90 | 29.33 | 29.85 | 90,808 | +0.22(+0.73%) |
Jul 24, 2020 | 30.32 | 30.67 | 29.62 | 29.63 | 155,152 | -0.84(-2.76%) |
Jul 23, 2020 | 29.95 | 30.57 | 29.79 | 30.48 | 179,441 | +0.53(+1.77%) |
Jul 22, 2020 | 29.95 | 30.37 | 29.87 | 29.95 | 276,008 | -0.30(-1.00%) |
Jul 21, 2020 | 30.11 | 30.67 | 29.91 | 30.25 | 215,289 | +0.89(+3.03%) |
Jul 20, 2020 | 30.32 | 30.76 | 29.14 | 29.36 | 225,811 | -1.14(-3.75%) |
Jul 17, 2020 | 31.74 | 32.02 | 30.32 | 30.50 | 372,450 | +0.63(+2.12%) |
Jul 16, 2020 | 29.80 | 30.76 | 29.63 | 29.87 | 240,179 | +0.59(+2.03%) |
Jul 15, 2020 | 28.09 | 29.70 | 28.01 | 29.28 | 269,400 | +1.98(+7.24%) |
Jul 14, 2020 | 26.93 | 27.56 | 26.78 | 27.30 | 233,473 | +0.37(+1.36%) |
Jul 13, 2020 | 27.94 | 27.94 | 26.89 | 26.93 | 194,736 | -0.57(-2.09%) |
Jul 10, 2020 | 26.92 | 27.71 | 26.92 | 27.51 | 233,344 | +0.58(+2.17%) |
Jul 09, 2020 | 28.24 | 29.48 | 26.52 | 26.92 | 824,802 | -4.21(-13.51%) |
Jul 08, 2020 | 31.38 | 31.73 | 30.73 | 31.13 | 185,178 | -0.14(-0.45%) |
Jul 07, 2020 | 31.61 | 31.91 | 31.08 | 31.27 | 170,003 | -0.72(-2.24%) |
Jul 06, 2020 | 31.93 | 32.18 | 31.39 | 31.99 | 267,116 | +0.81(+2.60%) |
Jul 02, 2020 | 32.13 | 32.37 | 31.12 | 31.18 | 122,835 | -0.13(-0.42%) |
Jul 01, 2020 | 32.52 | 32.76 | 31.11 | 31.31 | 141,278 | -0.99(-3.06%) |
Jun 30, 2020 | 32.00 | 32.46 | 31.85 | 32.30 | 142,400 | +0.22(+0.67%) |
Jun 29, 2020 | 31.59 | 32.23 | 31.51 | 32.08 | 126,461 | +1.15(+3.71%) |
Jun 26, 2020 | 31.26 | 31.59 | 30.60 | 30.93 | 370,417 | -0.57(-1.82%) |
Jun 25, 2020 | 30.48 | 31.54 | 30.43 | 31.51 | 156,786 | +0.72(+2.32%) |
Jun 24, 2020 | 31.58 | 31.86 | 30.72 | 30.79 | 237,202 | -1.40(-4.36%) |
Jun 23, 2020 | 32.34 | 32.49 | 32.01 | 32.20 | 197,096 | +0.42(+1.33%) |
Jun 22, 2020 | 30.79 | 31.78 | 30.57 | 31.77 | 134,917 | +0.69(+2.21%) |
Jun 19, 2020 | 31.26 | 31.28 | 30.62 | 31.08 | 336,627 | +0.23(+0.73%) |
Jun 18, 2020 | 30.26 | 31.05 | 29.91 | 30.86 | 206,627 | +0.21(+0.68%) |
Jun 17, 2020 | 32.29 | 32.29 | 30.23 | 30.65 | 216,584 | -1.28(-4.01%) |
Jun 16, 2020 | 31.91 | 32.27 | 31.20 | 31.93 | 214,244 | +1.39(+4.56%) |
Jun 15, 2020 | 29.31 | 31.37 | 29.07 | 30.54 | 184,198 | +0.13(+0.43%) |
Jun 12, 2020 | 31.13 | 31.39 | 29.82 | 30.41 | 136,011 | +0.40(+1.35%) |
Jun 11, 2020 | 31.62 | 31.87 | 29.96 | 30.00 | 159,241 | -3.22(-9.69%) |
Jun 10, 2020 | 34.71 | 34.71 | 33.03 | 33.22 | 246,218 | -1.64(-4.70%) |
Jun 09, 2020 | 34.96 | 35.29 | 34.25 | 34.86 | 180,457 | -0.91(-2.55%) |
Jun 08, 2020 | 35.86 | 36.35 | 35.65 | 35.77 | 226,803 | +0.45(+1.28%) |
Jun 05, 2020 | 34.95 | 35.98 | 34.74 | 35.32 | 355,754 | +1.95(+5.84%) |
Jun 04, 2020 | 31.25 | 33.39 | 31.06 | 33.37 | 210,965 | +1.72(+5.44%) |
Jun 03, 2020 | 31.44 | 32.41 | 31.20 | 31.65 | 165,047 | +0.99(+3.22%) |
Jun 02, 2020 | 30.14 | 30.85 | 29.74 | 30.66 | 161,374 | +0.83(+2.78%) |
Jun 01, 2020 | 29.87 | 30.48 | 29.62 | 29.83 | 156,292 | +0.04(+0.13%) |
May 29, 2020 | 29.97 | 30.37 | 29.24 | 29.80 | 331,527 | -0.69(-2.25%) |
May 28, 2020 | 32.46 | 32.59 | 30.36 | 30.48 | 246,807 | -1.63(-5.07%) |
May 27, 2020 | 31.31 | 32.22 | 30.95 | 32.11 | 248,966 | +1.63(+5.34%) |
May 26, 2020 | 30.63 | 31.18 | 30.18 | 30.48 | 382,076 | +1.04(+3.55%) |
May 22, 2020 | 29.65 | 30.15 | 29.01 | 29.44 | 160,131 | -0.07(-0.22%) |
May 21, 2020 | 28.66 | 29.58 | 28.35 | 29.50 | 165,417 | +0.89(+3.13%) |
May 20, 2020 | 28.45 | 28.78 | 28.17 | 28.61 | 179,442 | +0.81(+2.91%) |
May 19, 2020 | 28.11 | 28.74 | 27.75 | 27.80 | 162,688 | -0.49(-1.73%) |
May 18, 2020 | 27.92 | 28.83 | 27.81 | 28.29 | 397,660 | +1.81(+6.82%) |
May 15, 2020 | 25.62 | 26.68 | 25.48 | 26.48 | 178,620 | +0.79(+3.08%) |
May 14, 2020 | 25.05 | 25.85 | 24.51 | 25.69 | 187,074 | -0.08(-0.29%) |
May 13, 2020 | 26.16 | 26.44 | 25.39 | 25.77 | 190,052 | -0.76(-2.87%) |
May 12, 2020 | 28.03 | 28.34 | 26.47 | 26.53 | 418,725 | -1.24(-4.47%) |
May 11, 2020 | 27.45 | 27.89 | 27.05 | 27.77 | 283,029 | -0.14(-0.51%) |
May 08, 2020 | 28.13 | 28.13 | 27.57 | 27.91 | 128,466 | +0.53(+1.92%) |
May 07, 2020 | 27.49 | 27.60 | 27.22 | 27.39 | 230,235 | +0.45(+1.68%) |
May 06, 2020 | 26.97 | 27.36 | 26.81 | 26.93 | 237,248 | +0.09(+0.35%) |
May 05, 2020 | 27.31 | 27.90 | 26.44 | 26.84 | 254,756 | +0.07(+0.28%) |
May 04, 2020 | 27.03 | 28.03 | 26.40 | 26.77 | 151,652 | -0.92(-3.31%) |
May 01, 2020 | 28.48 | 29.03 | 27.22 | 27.68 | 151,573 | -1.68(-5.73%) |
Apr 30, 2020 | 28.12 | 30.43 | 27.90 | 29.37 | 283,936 | +0.36(+1.23%) |
Apr 29, 2020 | 29.91 | 30.41 | 28.83 | 29.01 | 300,861 | +0.94(+3.37%) |
Apr 28, 2020 | 27.87 | 28.07 | 26.74 | 28.07 | 488,918 | +1.32(+4.93%) |
Apr 27, 2020 | 26.57 | 27.17 | 26.17 | 26.75 | 556,594 | +0.65(+2.47%) |
Apr 24, 2020 | 26.05 | 26.54 | 25.45 | 26.10 | 379,894 | +0.50(+1.94%) |
Apr 23, 2020 | 25.90 | 26.35 | 25.22 | 25.61 | 232,814 | -0.07(-0.29%) |
Apr 22, 2020 | 26.06 | 26.06 | 25.18 | 25.68 | 120,609 | +0.46(+1.82%) |
Apr 21, 2020 | 24.51 | 25.45 | 24.37 | 25.22 | 111,101 | -0.27(-1.06%) |
Apr 20, 2020 | 24.69 | 26.20 | 24.55 | 25.49 | 110,969 | -0.10(-0.40%) |
Apr 17, 2020 | 25.28 | 26.07 | 25.06 | 25.60 | 106,037 | +1.26(+5.19%) |
Apr 16, 2020 | 24.36 | 24.73 | 23.35 | 24.33 | 120,262 | +0.02(+0.08%) |
Apr 15, 2020 | 25.44 | 25.74 | 24.31 | 24.31 | 122,462 | -2.46(-9.19%) |
Apr 14, 2020 | 27.61 | 27.78 | 26.29 | 26.77 | 279,610 | +0.32(+1.20%) |
Apr 13, 2020 | 27.18 | 27.45 | 26.27 | 26.46 | 89,142 | -1.22(-4.39%) |
Apr 09, 2020 | 27.06 | 27.89 | 25.89 | 27.67 | 156,276 | +1.44(+5.49%) |
Apr 08, 2020 | 25.72 | 26.42 | 24.49 | 26.23 | 177,559 | +1.18(+4.71%) |
Apr 07, 2020 | 26.10 | 27.12 | 24.77 | 25.05 | 637,980 | +0.40(+1.63%) |
Apr 06, 2020 | 24.80 | 25.52 | 23.85 | 24.65 | 215,621 | +1.06(+4.48%) |
Apr 03, 2020 | 24.12 | 24.51 | 22.56 | 23.59 | 139,708 | -1.08(-4.36%) |
Apr 02, 2020 | 24.79 | 25.35 | 23.72 | 24.67 | 117,642 | +0.21(+0.84%) |
Apr 01, 2020 | 25.09 | 25.74 | 24.20 | 24.46 | 180,406 | -1.84(-7.01%) |
Mar 31, 2020 | 25.37 | 26.88 | 25.37 | 26.31 | 342,078 | +0.63(+2.44%) |
Mar 30, 2020 | 26.43 | 26.43 | 24.99 | 25.68 | 180,163 | -0.22(-0.87%) |
Mar 27, 2020 | 25.25 | 26.80 | 25.17 | 25.90 | 154,138 | -0.65(-2.47%) |
Mar 26, 2020 | 25.32 | 27.13 | 24.92 | 26.56 | 141,254 | +1.81(+7.33%) |
Mar 25, 2020 | 25.17 | 26.16 | 23.34 | 24.74 | 223,483 | -0.39(-1.56%) |
Mar 24, 2020 | 24.97 | 25.46 | 23.86 | 25.14 | 167,868 | +1.67(+7.09%) |
Mar 23, 2020 | 23.65 | 24.69 | 21.71 | 23.47 | 207,868 | -0.28(-1.18%) |
Mar 20, 2020 | 22.04 | 24.00 | 21.75 | 23.75 | 293,739 | +2.27(+10.58%) |
Mar 19, 2020 | 19.08 | 21.69 | 18.25 | 21.48 | 277,152 | +2.18(+11.29%) |
Mar 18, 2020 | 23.04 | 23.20 | 18.06 | 19.30 | 213,117 | -4.93(-20.35%) |
Mar 17, 2020 | 23.90 | 25.01 | 22.20 | 24.23 | 253,780 | +0.99(+4.27%) |
Mar 16, 2020 | 24.18 | 25.98 | 23.00 | 23.24 | 162,165 | -3.81(-14.08%) |
Mar 13, 2020 | 26.50 | 27.05 | 24.34 | 27.05 | 205,446 | +2.01(+8.03%) |
Mar 12, 2020 | 25.78 | 27.25 | 24.76 | 25.03 | 251,468 | -2.90(-10.38%) |
Mar 11, 2020 | 28.23 | 28.45 | 27.34 | 27.93 | 159,044 | -1.30(-4.45%) |
Mar 10, 2020 | 30.83 | 30.84 | 27.35 | 29.24 | 132,456 | -0.14(-0.48%) |
Mar 09, 2020 | 30.79 | 30.79 | 28.51 | 29.38 | 134,599 | -3.64(-11.02%) |
Mar 06, 2020 | 32.13 | 33.57 | 31.98 | 33.01 | 102,723 | -0.51(-1.53%) |
Mar 05, 2020 | 33.56 | 34.42 | 32.86 | 33.53 | 157,369 | -1.11(-3.21%) |
Mar 04, 2020 | 34.60 | 34.99 | 33.53 | 34.64 | 104,535 | +0.86(+2.55%) |
Mar 03, 2020 | 35.11 | 35.74 | 33.55 | 33.78 | 182,313 | -1.24(-3.55%) |
Mar 02, 2020 | 34.70 | 35.08 | 33.73 | 35.03 | 171,221 | +0.51(+1.49%) |
Feb 28, 2020 | 33.80 | 35.10 | 33.79 | 34.51 | 146,762 | -0.63(-1.78%) |
Feb 27, 2020 | 36.65 | 37.39 | 35.06 | 35.14 | 240,740 | -2.79(-7.35%) |
Feb 26, 2020 | 38.73 | 38.84 | 37.67 | 37.93 | 194,379 | -0.58(-1.51%) |
Feb 25, 2020 | 40.54 | 40.60 | 38.28 | 38.51 | 156,607 | -2.07(-5.10%) |
Feb 24, 2020 | 39.11 | 40.90 | 39.10 | 40.57 | 174,175 | -0.27(-0.66%) |
Feb 21, 2020 | 40.53 | 41.69 | 40.52 | 40.84 | 87,972 | +0.13(+0.32%) |
Feb 20, 2020 | 40.31 | 41.13 | 40.31 | 40.71 | 118,331 | +0.16(+0.39%) |
Feb 19, 2020 | 40.24 | 40.95 | 40.00 | 40.55 | 166,134 | +0.44(+1.10%) |
Feb 18, 2020 | 40.58 | 40.81 | 39.91 | 40.12 | 122,270 | -0.65(-1.61%) |
Feb 14, 2020 | 40.82 | 41.17 | 40.52 | 40.77 | 144,625 | +0.00(+0.00%) |
Feb 13, 2020 | 40.59 | 41.17 | 40.29 | 40.77 | 139,324 | -0.12(-0.30%) |
Feb 12, 2020 | 41.06 | 41.27 | 40.15 | 40.89 | 154,556 | +0.20(+0.48%) |
Feb 11, 2020 | 40.31 | 41.05 | 40.31 | 40.70 | 102,956 | +0.80(+1.99%) |
Feb 10, 2020 | 39.42 | 39.90 | 39.42 | 39.90 | 108,869 | +0.28(+0.71%) |
Feb 07, 2020 | 39.44 | 39.67 | 39.24 | 39.62 | 119,719 | -0.14(-0.35%) |
Feb 06, 2020 | 40.48 | 40.50 | 39.63 | 39.76 | 140,092 | -0.35(-0.86%) |
Feb 05, 2020 | 39.38 | 40.28 | 39.38 | 40.11 | 123,526 | +0.69(+1.76%) |
Feb 04, 2020 | 39.89 | 39.89 | 39.04 | 39.41 | 455,218 | +0.33(+0.84%) |
Feb 03, 2020 | 38.85 | 39.24 | 38.67 | 39.09 | 168,452 | +0.49(+1.26%) |
Jan 31, 2020 | 39.73 | 39.76 | 38.18 | 38.60 | 136,073 | -1.45(-3.62%) |
Jan 30, 2020 | 39.41 | 40.09 | 39.25 | 40.05 | 79,973 | +0.17(+0.42%) |
Jan 29, 2020 | 40.91 | 40.91 | 39.80 | 39.88 | 108,171 | -0.89(-2.17%) |
Jan 28, 2020 | 40.61 | 41.10 | 40.38 | 40.77 | 122,242 | +0.44(+1.09%) |
Jan 27, 2020 | 39.89 | 41.17 | 39.89 | 40.33 | 147,528 | -1.01(-2.43%) |
Jan 24, 2020 | 42.04 | 42.04 | 41.00 | 41.34 | 206,369 | -0.66(-1.58%) |
Jan 23, 2020 | 40.86 | 42.08 | 40.56 | 42.00 | 235,335 | +0.76(+1.85%) |
Jan 22, 2020 | 40.29 | 41.71 | 40.28 | 41.23 | 195,037 | +0.94(+2.34%) |
Jan 21, 2020 | 41.07 | 41.07 | 40.06 | 40.29 | 517,074 | -0.77(-1.88%) |
Jan 17, 2020 | 41.72 | 41.72 | 40.36 | 41.07 | 190,701 | -0.78(-1.87%) |
Jan 16, 2020 | 41.59 | 42.03 | 41.22 | 41.85 | 154,190 | +0.48(+1.17%) |
Jan 15, 2020 | 41.46 | 42.09 | 41.16 | 41.36 | 273,438 | -0.21(-0.52%) |
Jan 14, 2020 | 41.71 | 41.93 | 41.17 | 41.58 | 206,924 | -0.35(-0.84%) |
Jan 13, 2020 | 41.11 | 42.01 | 40.91 | 41.93 | 388,491 | +0.72(+1.74%) |
Jan 10, 2020 | 43.94 | 43.94 | 40.79 | 41.21 | 268,398 | -2.62(-5.97%) |
Jan 09, 2020 | 45.89 | 46.09 | 43.43 | 43.83 | 465,739 | +1.70(+4.02%) |
Jan 08, 2020 | 41.62 | 42.32 | 41.54 | 42.14 | 303,155 | +0.53(+1.28%) |
Jan 07, 2020 | 41.99 | 42.25 | 41.55 | 41.61 | 125,066 | -0.66(-1.57%) |
Jan 06, 2020 | 41.72 | 42.49 | 41.34 | 42.27 | 153,105 | +0.14(+0.33%) |
Jan 03, 2020 | 41.33 | 42.40 | 41.33 | 42.13 | 207,442 | +0.07(+0.16%) |
Jan 02, 2020 | 43.15 | 43.25 | 41.65 | 42.06 | 146,312 | -0.75(-1.76%) |
Dec 31, 2019 | 43.05 | 43.64 | 42.79 | 42.82 | 153,140 | -0.23(-0.54%) |
Dec 30, 2019 | 43.09 | 43.46 | 42.79 | 43.05 | 335,419 | -0.06(-0.13%) |
Dec 27, 2019 | 43.98 | 44.08 | 43.04 | 43.11 | 120,409 | -0.62(-1.41%) |
Dec 26, 2019 | 43.68 | 43.80 | 43.34 | 43.72 | 74,902 | +0.13(+0.30%) |
Dec 24, 2019 | 43.45 | 43.61 | 43.05 | 43.59 | 50,760 | +0.23(+0.54%) |
Dec 23, 2019 | 43.98 | 43.98 | 42.92 | 43.36 | 157,645 | -0.61(-1.38%) |
Dec 20, 2019 | 43.99 | 44.13 | 43.44 | 43.96 | 633,919 | +0.09(+0.21%) |
Dec 19, 2019 | 43.47 | 43.91 | 43.40 | 43.87 | 156,158 | +0.27(+0.62%) |
Dec 18, 2019 | 43.79 | 44.00 | 43.42 | 43.60 | 162,807 | +0.08(+0.19%) |
Dec 17, 2019 | 42.78 | 43.61 | 42.59 | 43.52 | 276,783 | +0.94(+2.21%) |
Dec 16, 2019 | 42.20 | 43.13 | 42.20 | 42.58 | 183,683 | +0.89(+2.12%) |
Dec 13, 2019 | 41.75 | 41.99 | 41.26 | 41.69 | 157,862 | -0.06(-0.13%) |
Dec 12, 2019 | 41.38 | 42.28 | 41.38 | 41.75 | 281,242 | +0.30(+0.72%) |
Dec 11, 2019 | 41.48 | 41.70 | 40.87 | 41.45 | 152,080 | +0.05(+0.11%) |
Dec 10, 2019 | 41.56 | 42.16 | 41.18 | 41.40 | 146,125 | -0.34(-0.83%) |
Dec 09, 2019 | 42.21 | 42.39 | 41.28 | 41.75 | 234,239 | -0.54(-1.28%) |
Dec 06, 2019 | 41.34 | 42.86 | 41.34 | 42.29 | 330,427 | +1.25(+3.04%) |
Dec 05, 2019 | 39.16 | 42.40 | 38.76 | 41.04 | 603,529 | +5.32(+14.90%) |
Dec 04, 2019 | 34.64 | 36.20 | 34.48 | 35.72 | 220,728 | +1.24(+3.59%) |
Dec 03, 2019 | 34.28 | 34.67 | 34.00 | 34.48 | 162,951 | -0.07(-0.22%) |
Dec 02, 2019 | 35.35 | 35.64 | 34.48 | 34.55 | 131,028 | -0.92(-2.60%) |
Nov 29, 2019 | 35.49 | 35.61 | 34.92 | 35.47 | 56,663 | -0.20(-0.55%) |
Nov 27, 2019 | 35.49 | 36.24 | 35.33 | 35.67 | 145,306 | +0.31(+0.87%) |
Nov 26, 2019 | 35.36 | 35.75 | 35.13 | 35.36 | 194,208 | -0.02(-0.05%) |
Nov 25, 2019 | 34.69 | 35.50 | 34.52 | 35.38 | 116,495 | +0.81(+2.35%) |
Nov 22, 2019 | 34.78 | 35.06 | 34.03 | 34.57 | 87,141 | -0.05(-0.13%) |
Nov 21, 2019 | 34.90 | 35.04 | 34.33 | 34.62 | 91,077 | -0.32(-0.91%) |
Nov 20, 2019 | 34.96 | 35.57 | 34.73 | 34.93 | 149,578 | -0.16(-0.45%) |
Nov 19, 2019 | 34.94 | 35.54 | 34.72 | 35.09 | 127,438 | +0.39(+1.13%) |
Nov 18, 2019 | 35.60 | 35.92 | 34.63 | 34.70 | 172,364 | -1.07(-3.00%) |
Nov 15, 2019 | 36.22 | 36.35 | 35.58 | 35.77 | 122,018 | -0.09(-0.26%) |
Nov 14, 2019 | 36.42 | 36.84 | 35.83 | 35.87 | 126,760 | -0.50(-1.38%) |
Nov 13, 2019 | 36.16 | 37.07 | 35.97 | 36.37 | 227,709 | +0.00(+0.00%) |
Nov 12, 2019 | 36.70 | 37.07 | 36.13 | 36.37 | 204,209 | -0.34(-0.91%) |
Nov 11, 2019 | 36.38 | 36.94 | 36.32 | 36.70 | 201,328 | -0.10(-0.28%) |
Nov 08, 2019 | 36.09 | 36.88 | 35.96 | 36.81 | 293,618 | +0.53(+1.46%) |
Nov 07, 2019 | 36.56 | 36.94 | 36.10 | 36.28 | 177,781 | +0.01(+0.03%) |
Nov 06, 2019 | 36.70 | 36.81 | 36.14 | 36.27 | 150,470 | -0.47(-1.27%) |
Nov 05, 2019 | 36.98 | 37.31 | 36.38 | 36.73 | 271,029 | -0.26(-0.71%) |
Nov 04, 2019 | 37.04 | 37.30 | 36.42 | 36.99 | 129,694 | +0.23(+0.63%) |
Nov 01, 2019 | 36.37 | 36.78 | 36.20 | 36.76 | 233,628 | +0.61(+1.70%) |
Oct 31, 2019 | 35.97 | 36.23 | 35.49 | 36.15 | 152,156 | +0.06(+0.15%) |
Oct 30, 2019 | 36.00 | 36.23 | 35.65 | 36.09 | 116,825 | -0.23(-0.64%) |
Oct 29, 2019 | 36.09 | 36.98 | 35.77 | 36.32 | 147,246 | +0.20(+0.54%) |
Oct 28, 2019 | 35.94 | 36.65 | 35.79 | 36.13 | 105,493 | +0.51(+1.44%) |
Oct 25, 2019 | 35.28 | 35.89 | 35.09 | 35.61 | 143,482 | +0.33(+0.92%) |
Oct 24, 2019 | 35.99 | 36.04 | 34.94 | 35.29 | 101,501 | -0.54(-1.51%) |
Oct 23, 2019 | 36.81 | 36.81 | 35.69 | 35.83 | 98,407 | -0.85(-2.31%) |
Oct 22, 2019 | 36.70 | 37.17 | 36.38 | 36.68 | 256,203 | -0.08(-0.23%) |
Oct 21, 2019 | 36.65 | 37.12 | 36.53 | 36.76 | 128,600 | +0.53(+1.47%) |
Oct 18, 2019 | 36.17 | 36.37 | 35.87 | 36.23 | 106,243 | -0.02(-0.05%) |
Oct 17, 2019 | 36.18 | 36.50 | 35.79 | 36.25 | 167,951 | +0.31(+0.85%) |
Oct 16, 2019 | 35.90 | 36.42 | 35.64 | 35.94 | 126,041 | -0.12(-0.33%) |
Oct 15, 2019 | 35.77 | 36.67 | 35.46 | 36.06 | 155,701 | +0.51(+1.44%) |
Oct 14, 2019 | 35.95 | 36.18 | 35.30 | 35.55 | 228,755 | -0.54(-1.49%) |
Oct 11, 2019 | 36.35 | 37.31 | 36.03 | 36.09 | 273,883 | +0.32(+0.91%) |
Oct 10, 2019 | 35.55 | 36.13 | 35.43 | 35.77 | 336,261 | +0.49(+1.39%) |
Oct 09, 2019 | 34.82 | 35.98 | 34.64 | 35.27 | 344,620 | +0.84(+2.42%) |
Oct 08, 2019 | 37.11 | 38.04 | 33.22 | 34.44 | 753,313 | -5.46(-13.69%) |
Oct 07, 2019 | 39.63 | 40.15 | 39.21 | 39.90 | 244,149 | +0.19(+0.49%) |
Oct 04, 2019 | 39.19 | 39.82 | 39.09 | 39.71 | 165,774 | +0.44(+1.11%) |
Oct 03, 2019 | 39.12 | 39.35 | 38.63 | 39.27 | 116,224 | +0.17(+0.43%) |
Oct 02, 2019 | 39.24 | 39.66 | 38.71 | 39.11 | 310,384 | -0.54(-1.36%) |