Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.95 | 34.47 | 33.75 | 33.99 | 675,633 | +0.01(+0.03%) |
Jun 29, 2020 | 33.32 | 34.05 | 32.96 | 33.98 | 404,674 | +1.18(+3.58%) |
Jun 26, 2020 | 33.35 | 33.65 | 32.66 | 32.81 | 1,068,032 | -0.77(-2.29%) |
Jun 25, 2020 | 33.42 | 33.61 | 32.72 | 33.57 | 526,408 | +0.02(+0.05%) |
Jun 24, 2020 | 33.48 | 33.79 | 32.77 | 33.56 | 807,537 | -0.34(-1.02%) |
Jun 23, 2020 | 34.26 | 34.26 | 33.29 | 33.90 | 577,376 | +0.13(+0.39%) |
Jun 22, 2020 | 32.97 | 33.83 | 32.70 | 33.77 | 417,566 | +0.61(+1.84%) |
Jun 19, 2020 | 34.33 | 34.53 | 33.14 | 33.16 | 964,893 | -0.90(-2.65%) |
Jun 18, 2020 | 33.70 | 34.25 | 33.49 | 34.06 | 463,473 | -0.08(-0.23%) |
Jun 17, 2020 | 34.97 | 34.97 | 33.67 | 34.14 | 361,340 | -0.61(-1.76%) |
Jun 16, 2020 | 35.70 | 35.76 | 34.57 | 34.75 | 462,033 | +0.27(+0.80%) |
Jun 15, 2020 | 33.21 | 34.51 | 33.04 | 34.48 | 627,489 | +0.23(+0.67%) |
Jun 12, 2020 | 35.51 | 35.51 | 33.56 | 34.25 | 955,733 | +0.08(+0.23%) |
Jun 11, 2020 | 35.01 | 35.01 | 33.76 | 34.17 | 653,290 | -1.86(-5.15%) |
Jun 10, 2020 | 37.05 | 37.15 | 35.78 | 36.02 | 502,204 | -1.03(-2.77%) |
Jun 09, 2020 | 37.55 | 37.66 | 36.65 | 37.05 | 547,735 | -1.11(-2.90%) |
Jun 08, 2020 | 37.83 | 38.46 | 37.69 | 38.16 | 619,885 | +0.57(+1.53%) |
Jun 05, 2020 | 36.68 | 38.23 | 36.68 | 37.58 | 681,034 | +1.64(+4.58%) |
Jun 04, 2020 | 36.22 | 36.67 | 35.44 | 35.94 | 478,976 | -0.65(-1.79%) |
Jun 03, 2020 | 36.90 | 37.85 | 36.55 | 36.59 | 595,582 | +0.57(+1.57%) |
Jun 02, 2020 | 35.99 | 36.54 | 35.67 | 36.02 | 477,626 | +0.27(+0.74%) |
Jun 01, 2020 | 36.27 | 36.35 | 35.63 | 35.76 | 620,864 | -0.34(-0.93%) |
May 29, 2020 | 35.37 | 36.59 | 35.22 | 36.09 | 877,700 | +0.44(+1.24%) |
May 28, 2020 | 35.41 | 36.02 | 34.91 | 35.65 | 751,452 | +0.96(+2.75%) |
May 27, 2020 | 35.25 | 35.42 | 34.49 | 34.70 | 424,509 | +0.20(+0.59%) |
May 26, 2020 | 35.03 | 35.41 | 34.39 | 34.49 | 390,447 | +0.43(+1.27%) |
May 22, 2020 | 34.17 | 34.26 | 33.60 | 34.06 | 346,398 | -0.09(-0.26%) |
May 21, 2020 | 34.95 | 35.26 | 33.99 | 34.15 | 640,035 | -0.95(-2.72%) |
May 20, 2020 | 35.64 | 36.12 | 34.98 | 35.10 | 650,491 | -0.06(-0.18%) |
May 19, 2020 | 34.92 | 35.57 | 34.55 | 35.17 | 1,132,870 | -0.20(-0.58%) |
May 18, 2020 | 34.29 | 35.45 | 33.91 | 35.37 | 936,697 | +2.47(+7.50%) |
May 15, 2020 | 31.97 | 32.96 | 31.56 | 32.90 | 2,254,358 | +1.03(+3.25%) |
May 14, 2020 | 31.19 | 31.94 | 30.28 | 31.87 | 785,239 | +0.24(+0.75%) |
May 13, 2020 | 32.20 | 32.20 | 30.87 | 31.63 | 693,315 | -0.92(-2.83%) |
May 12, 2020 | 33.59 | 33.95 | 32.42 | 32.55 | 819,732 | -1.04(-3.11%) |
May 11, 2020 | 34.31 | 34.34 | 32.96 | 33.59 | 891,202 | -1.20(-3.46%) |
May 08, 2020 | 34.56 | 34.92 | 33.89 | 34.79 | 379,760 | +0.98(+2.90%) |
May 07, 2020 | 33.40 | 34.23 | 33.30 | 33.81 | 566,761 | +0.92(+2.80%) |
May 06, 2020 | 34.41 | 34.41 | 32.76 | 32.89 | 510,316 | -1.49(-4.35%) |
May 05, 2020 | 34.75 | 35.30 | 34.39 | 34.39 | 545,422 | +0.07(+0.21%) |
May 04, 2020 | 34.24 | 34.82 | 33.27 | 34.32 | 678,158 | -0.22(-0.64%) |
May 01, 2020 | 35.22 | 35.22 | 34.15 | 34.54 | 737,014 | -1.26(-3.53%) |
Apr 30, 2020 | 37.09 | 37.16 | 35.72 | 35.80 | 578,097 | -1.75(-4.67%) |
Apr 29, 2020 | 38.44 | 38.93 | 37.44 | 37.56 | 659,733 | +0.10(+0.26%) |
Apr 28, 2020 | 38.14 | 38.41 | 37.18 | 37.46 | 626,217 | +0.27(+0.73%) |
Apr 27, 2020 | 36.60 | 38.31 | 36.43 | 37.19 | 874,132 | +0.91(+2.52%) |
Apr 24, 2020 | 35.64 | 36.48 | 35.13 | 36.27 | 581,624 | +0.63(+1.77%) |
Apr 23, 2020 | 36.09 | 36.46 | 35.45 | 35.64 | 465,317 | -0.45(-1.24%) |
Apr 22, 2020 | 35.56 | 36.53 | 34.76 | 36.09 | 662,059 | +1.24(+3.55%) |
Apr 21, 2020 | 34.79 | 35.48 | 34.27 | 34.85 | 626,396 | -0.82(-2.29%) |
Apr 20, 2020 | 37.34 | 37.64 | 35.55 | 35.67 | 726,586 | -2.27(-5.97%) |
Apr 17, 2020 | 38.28 | 38.39 | 37.28 | 37.93 | 574,219 | +0.48(+1.29%) |
Apr 16, 2020 | 37.60 | 38.10 | 36.44 | 37.45 | 764,050 | -0.18(-0.47%) |
Apr 15, 2020 | 38.23 | 39.15 | 37.29 | 37.63 | 732,790 | -1.90(-4.80%) |
Apr 14, 2020 | 39.46 | 39.91 | 38.57 | 39.52 | 718,461 | +1.08(+2.81%) |
Apr 13, 2020 | 40.12 | 40.89 | 37.63 | 38.44 | 792,605 | -2.45(-5.99%) |
Apr 09, 2020 | 39.60 | 41.10 | 39.02 | 40.89 | 801,811 | +1.98(+5.10%) |
Apr 08, 2020 | 37.10 | 39.10 | 36.57 | 38.91 | 952,998 | +1.87(+5.05%) |
Apr 07, 2020 | 37.78 | 38.50 | 36.05 | 37.04 | 1,039,532 | +0.20(+0.55%) |
Apr 06, 2020 | 34.98 | 37.15 | 34.84 | 36.84 | 865,885 | +3.39(+10.13%) |
Apr 03, 2020 | 33.41 | 34.58 | 33.15 | 33.45 | 1,342,542 | -0.30(-0.88%) |
Apr 02, 2020 | 31.07 | 34.11 | 31.07 | 33.75 | 870,788 | +1.97(+6.19%) |
Apr 01, 2020 | 31.89 | 32.36 | 31.08 | 31.78 | 981,237 | -1.58(-4.74%) |
Mar 31, 2020 | 34.25 | 34.84 | 32.60 | 33.36 | 975,599 | -1.25(-3.60%) |
Mar 30, 2020 | 35.27 | 35.27 | 33.77 | 34.61 | 764,006 | -0.16(-0.45%) |
Mar 27, 2020 | 32.88 | 36.12 | 32.30 | 34.76 | 737,224 | +0.71(+2.09%) |
Mar 26, 2020 | 30.00 | 34.20 | 30.00 | 34.05 | 816,754 | +3.95(+13.12%) |
Mar 25, 2020 | 29.35 | 31.21 | 28.19 | 30.10 | 955,428 | +0.45(+1.51%) |
Mar 24, 2020 | 28.23 | 29.86 | 26.47 | 29.66 | 815,016 | +2.25(+8.20%) |
Mar 23, 2020 | 25.86 | 28.69 | 24.60 | 27.41 | 1,313,466 | +1.13(+4.31%) |
Mar 20, 2020 | 29.50 | 30.68 | 25.99 | 26.28 | 1,559,426 | -3.07(-10.47%) |
Mar 19, 2020 | 27.14 | 30.22 | 26.51 | 29.35 | 1,442,044 | +2.02(+7.39%) |
Mar 18, 2020 | 30.27 | 31.90 | 23.77 | 27.33 | 1,963,297 | -4.85(-15.06%) |
Mar 17, 2020 | 30.39 | 32.96 | 30.03 | 32.17 | 1,473,667 | +2.51(+8.46%) |
Mar 16, 2020 | 30.90 | 33.82 | 29.19 | 29.66 | 1,576,668 | -6.66(-18.34%) |
Mar 13, 2020 | 36.52 | 36.77 | 33.77 | 36.33 | 1,089,320 | +1.65(+4.76%) |
Mar 12, 2020 | 37.40 | 37.53 | 33.83 | 34.68 | 1,271,962 | -5.40(-13.47%) |
Mar 11, 2020 | 41.70 | 42.31 | 39.27 | 40.08 | 843,796 | -2.70(-6.32%) |
Mar 10, 2020 | 42.25 | 44.11 | 40.80 | 42.78 | 1,448,022 | +1.29(+3.11%) |
Mar 09, 2020 | 43.02 | 43.46 | 41.00 | 41.49 | 1,159,830 | -4.01(-8.82%) |
Mar 06, 2020 | 44.52 | 45.72 | 43.82 | 45.50 | 567,271 | -0.03(-0.06%) |
Mar 05, 2020 | 44.82 | 45.86 | 44.77 | 45.53 | 727,544 | -0.20(-0.44%) |
Mar 04, 2020 | 43.72 | 45.76 | 43.54 | 45.73 | 806,477 | +2.64(+6.13%) |
Mar 03, 2020 | 43.38 | 44.39 | 42.60 | 43.09 | 765,250 | -0.40(-0.93%) |
Mar 02, 2020 | 41.33 | 43.53 | 41.05 | 43.49 | 940,426 | +2.16(+5.23%) |
Feb 28, 2020 | 42.85 | 42.99 | 39.92 | 41.33 | 1,924,052 | -2.17(-4.98%) |
Feb 27, 2020 | 45.49 | 45.90 | 43.44 | 43.50 | 658,612 | -2.35(-5.13%) |
Feb 26, 2020 | 46.72 | 47.29 | 45.78 | 45.85 | 592,143 | -0.76(-1.64%) |
Feb 25, 2020 | 47.63 | 47.75 | 46.60 | 46.62 | 563,936 | -1.02(-2.14%) |
Feb 24, 2020 | 47.51 | 48.03 | 47.43 | 47.63 | 957,644 | -0.22(-0.46%) |
Feb 21, 2020 | 48.20 | 48.56 | 47.79 | 47.85 | 657,374 | -0.28(-0.58%) |
Feb 20, 2020 | 48.20 | 48.46 | 47.85 | 48.13 | 321,810 | -0.19(-0.40%) |
Feb 19, 2020 | 48.90 | 49.06 | 48.28 | 48.33 | 499,943 | -0.65(-1.33%) |
Feb 18, 2020 | 49.13 | 49.28 | 48.96 | 48.98 | 317,700 | +0.01(+0.02%) |
Feb 14, 2020 | 49.05 | 49.24 | 48.83 | 48.97 | 287,622 | +0.01(+0.02%) |
Feb 13, 2020 | 48.31 | 48.98 | 48.26 | 48.96 | 318,902 | +0.58(+1.20%) |
Feb 12, 2020 | 48.47 | 48.94 | 48.21 | 48.38 | 666,508 | -0.02(-0.04%) |
Feb 11, 2020 | 47.88 | 48.45 | 47.88 | 48.40 | 544,877 | +0.60(+1.25%) |
Feb 10, 2020 | 47.92 | 48.02 | 47.51 | 47.80 | 563,708 | -0.04(-0.07%) |
Feb 07, 2020 | 48.12 | 48.21 | 47.81 | 47.84 | 428,756 | -0.17(-0.35%) |
Feb 06, 2020 | 47.87 | 48.20 | 47.81 | 48.00 | 390,898 | +0.15(+0.31%) |
Feb 05, 2020 | 47.56 | 47.97 | 47.37 | 47.85 | 560,677 | +0.30(+0.63%) |
Feb 04, 2020 | 47.85 | 47.93 | 47.42 | 47.56 | 765,883 | -0.31(-0.64%) |
Feb 03, 2020 | 47.68 | 47.89 | 47.38 | 47.86 | 656,801 | +0.25(+0.53%) |
Jan 31, 2020 | 47.99 | 48.30 | 47.54 | 47.61 | 708,747 | -0.41(-0.85%) |
Jan 30, 2020 | 47.53 | 48.06 | 47.48 | 48.01 | 779,144 | +0.35(+0.73%) |
Jan 29, 2020 | 47.39 | 48.22 | 47.17 | 47.66 | 1,255,316 | +0.24(+0.52%) |
Jan 28, 2020 | 46.91 | 47.51 | 46.91 | 47.42 | 765,162 | +0.52(+1.10%) |
Jan 27, 2020 | 46.64 | 47.11 | 46.53 | 46.91 | 880,020 | +0.25(+0.54%) |
Jan 24, 2020 | 46.15 | 46.67 | 46.12 | 46.65 | 860,846 | +0.48(+1.04%) |
Jan 23, 2020 | 45.63 | 46.22 | 45.54 | 46.17 | 630,179 | +0.49(+1.07%) |
Jan 22, 2020 | 45.39 | 45.74 | 44.90 | 45.68 | 1,555,985 | +0.39(+0.87%) |
Jan 21, 2020 | 44.95 | 45.38 | 44.69 | 45.29 | 586,891 | +0.44(+0.97%) |
Jan 17, 2020 | 44.78 | 44.95 | 44.43 | 44.85 | 519,256 | +0.17(+0.37%) |
Jan 16, 2020 | 44.78 | 45.02 | 44.59 | 44.69 | 633,966 | +0.01(+0.02%) |
Jan 15, 2020 | 43.88 | 44.70 | 43.88 | 44.68 | 758,778 | +0.87(+1.99%) |
Jan 14, 2020 | 43.90 | 44.22 | 43.52 | 43.81 | 846,703 | +0.00(+0.00%) |
Jan 13, 2020 | 43.40 | 43.92 | 43.40 | 43.81 | 1,197,955 | +0.41(+0.95%) |
Jan 10, 2020 | 42.81 | 43.44 | 42.67 | 43.40 | 1,049,281 | +0.69(+1.61%) |
Jan 09, 2020 | 42.78 | 42.82 | 42.36 | 42.71 | 1,146,920 | -0.06(-0.14%) |
Jan 08, 2020 | 42.70 | 42.99 | 42.55 | 42.77 | 3,123,478 | -0.18(-0.43%) |
Jan 07, 2020 | 43.34 | 43.34 | 42.89 | 42.95 | 307,399 | -0.48(-1.11%) |
Jan 06, 2020 | 43.56 | 43.76 | 43.36 | 43.43 | 492,319 | -0.10(-0.22%) |
Jan 03, 2020 | 43.29 | 43.67 | 43.29 | 43.53 | 301,611 | +0.15(+0.34%) |
Jan 02, 2020 | 44.44 | 44.44 | 43.27 | 43.38 | 423,200 | -0.89(-2.01%) |
Dec 31, 2019 | 44.12 | 44.43 | 44.10 | 44.27 | 362,551 | +0.13(+0.30%) |
Dec 30, 2019 | 43.92 | 44.23 | 43.79 | 44.14 | 253,140 | +0.08(+0.18%) |
Dec 27, 2019 | 44.02 | 44.15 | 43.83 | 44.06 | 212,949 | +0.10(+0.24%) |
Dec 26, 2019 | 43.81 | 44.04 | 43.69 | 43.95 | 155,440 | +0.19(+0.44%) |
Dec 24, 2019 | 44.00 | 44.00 | 43.57 | 43.76 | 239,524 | -0.15(-0.34%) |
Dec 23, 2019 | 44.74 | 44.84 | 43.88 | 43.91 | 406,719 | -0.74(-1.66%) |
Dec 20, 2019 | 44.77 | 45.10 | 44.58 | 44.65 | 1,843,229 | -0.21(-0.47%) |
Dec 19, 2019 | 45.13 | 45.38 | 44.66 | 44.86 | 675,954 | -0.14(-0.31%) |
Dec 18, 2019 | 44.95 | 45.13 | 44.09 | 45.00 | 601,069 | +0.26(+0.59%) |
Dec 17, 2019 | 44.43 | 44.84 | 44.29 | 44.74 | 494,754 | +0.37(+0.83%) |
Dec 16, 2019 | 43.61 | 44.37 | 43.26 | 44.37 | 612,852 | +0.77(+1.76%) |
Dec 13, 2019 | 43.04 | 43.68 | 42.91 | 43.61 | 479,736 | +0.54(+1.26%) |
Dec 12, 2019 | 42.98 | 43.41 | 42.85 | 43.06 | 551,590 | +0.04(+0.10%) |
Dec 11, 2019 | 42.77 | 43.13 | 42.57 | 43.02 | 453,928 | +0.32(+0.76%) |
Dec 10, 2019 | 42.53 | 42.75 | 42.27 | 42.70 | 299,030 | +0.12(+0.29%) |
Dec 09, 2019 | 42.78 | 42.78 | 42.23 | 42.58 | 313,147 | -0.01(-0.02%) |
Dec 06, 2019 | 42.67 | 43.12 | 42.55 | 42.58 | 356,824 | -0.04(-0.10%) |
Dec 05, 2019 | 42.85 | 42.93 | 42.44 | 42.63 | 384,307 | -0.32(-0.75%) |
Dec 04, 2019 | 42.51 | 43.05 | 42.49 | 42.95 | 424,263 | +0.50(+1.17%) |
Dec 03, 2019 | 42.03 | 42.50 | 41.87 | 42.45 | 328,020 | +0.55(+1.31%) |
Dec 02, 2019 | 42.17 | 42.17 | 41.77 | 41.90 | 443,204 | -0.39(-0.93%) |
Nov 29, 2019 | 42.45 | 42.62 | 42.24 | 42.30 | 117,185 | -0.14(-0.33%) |
Nov 27, 2019 | 42.19 | 42.44 | 41.89 | 42.44 | 415,015 | +0.37(+0.87%) |
Nov 26, 2019 | 42.23 | 42.43 | 41.97 | 42.07 | 401,101 | -0.14(-0.33%) |
Nov 25, 2019 | 42.37 | 42.51 | 42.11 | 42.21 | 476,947 | -0.09(-0.21%) |
Nov 22, 2019 | 42.86 | 42.86 | 42.09 | 42.30 | 294,394 | -0.42(-0.98%) |
Nov 21, 2019 | 43.26 | 43.26 | 42.32 | 42.71 | 408,825 | +0.08(+0.18%) |
Nov 20, 2019 | 42.28 | 42.71 | 42.22 | 42.64 | 291,384 | +0.36(+0.85%) |
Nov 19, 2019 | 42.24 | 42.43 | 41.90 | 42.28 | 463,660 | -0.02(-0.04%) |
Nov 18, 2019 | 42.27 | 42.79 | 42.23 | 42.30 | 259,037 | +0.03(+0.08%) |
Nov 15, 2019 | 42.80 | 42.80 | 42.06 | 42.26 | 472,520 | -0.43(-1.00%) |
Nov 14, 2019 | 42.49 | 42.95 | 42.26 | 42.69 | 643,075 | +0.32(+0.76%) |
Nov 13, 2019 | 41.84 | 42.51 | 41.72 | 42.37 | 343,395 | +0.57(+1.36%) |
Nov 12, 2019 | 41.59 | 41.96 | 41.51 | 41.80 | 396,424 | +0.38(+0.93%) |
Nov 11, 2019 | 41.59 | 41.80 | 41.39 | 41.41 | 288,582 | -0.36(-0.86%) |
Nov 08, 2019 | 42.02 | 42.14 | 41.48 | 41.77 | 330,477 | -0.23(-0.54%) |
Nov 07, 2019 | 42.88 | 42.92 | 41.23 | 42.00 | 572,129 | -0.91(-2.12%) |
Nov 06, 2019 | 43.05 | 43.49 | 42.90 | 42.91 | 341,424 | -0.11(-0.26%) |
Nov 05, 2019 | 43.95 | 44.01 | 42.85 | 43.02 | 437,850 | -1.02(-2.32%) |
Nov 04, 2019 | 45.24 | 45.24 | 43.85 | 44.04 | 545,691 | -1.14(-2.53%) |
Nov 01, 2019 | 45.33 | 45.64 | 44.54 | 45.19 | 914,341 | -0.34(-0.75%) |
Oct 31, 2019 | 44.85 | 45.66 | 44.69 | 45.53 | 534,895 | +0.63(+1.40%) |
Oct 30, 2019 | 43.83 | 45.08 | 43.83 | 44.90 | 817,140 | +0.99(+2.25%) |
Oct 29, 2019 | 43.92 | 44.10 | 43.74 | 43.91 | 517,549 | -0.06(-0.14%) |
Oct 28, 2019 | 44.18 | 44.60 | 43.73 | 43.97 | 285,542 | -0.49(-1.09%) |
Oct 25, 2019 | 45.13 | 45.20 | 44.41 | 44.45 | 353,998 | -0.69(-1.54%) |
Oct 24, 2019 | 45.14 | 45.47 | 45.04 | 45.15 | 310,501 | +0.00(+0.00%) |
Oct 23, 2019 | 45.33 | 45.40 | 44.82 | 45.15 | 266,308 | -0.08(-0.17%) |
Oct 22, 2019 | 45.11 | 45.48 | 45.00 | 45.23 | 241,192 | +0.12(+0.27%) |
Oct 21, 2019 | 45.35 | 45.49 | 44.92 | 45.11 | 285,609 | -0.06(-0.13%) |
Oct 18, 2019 | 44.55 | 45.24 | 44.47 | 45.17 | 351,694 | +0.52(+1.17%) |
Oct 17, 2019 | 44.34 | 44.82 | 44.33 | 44.65 | 276,131 | +0.36(+0.80%) |
Oct 16, 2019 | 43.83 | 44.31 | 43.69 | 44.29 | 353,593 | +0.32(+0.73%) |
Oct 15, 2019 | 44.50 | 44.69 | 43.89 | 43.97 | 343,389 | -0.44(-1.00%) |
Oct 14, 2019 | 45.04 | 45.09 | 44.23 | 44.41 | 262,253 | -0.58(-1.29%) |
Oct 11, 2019 | 45.26 | 45.61 | 44.94 | 44.99 | 542,228 | -0.16(-0.37%) |
Oct 10, 2019 | 45.00 | 45.25 | 44.57 | 45.16 | 294,477 | +0.12(+0.27%) |
Oct 09, 2019 | 45.15 | 45.26 | 44.79 | 45.04 | 223,885 | +0.15(+0.33%) |
Oct 08, 2019 | 45.43 | 45.59 | 44.81 | 44.89 | 326,193 | -0.67(-1.47%) |
Oct 07, 2019 | 45.88 | 45.99 | 45.36 | 45.56 | 376,249 | -0.38(-0.83%) |
Oct 04, 2019 | 45.24 | 45.95 | 44.97 | 45.94 | 428,414 | +0.69(+1.53%) |
Oct 03, 2019 | 44.89 | 45.28 | 44.68 | 45.24 | 357,138 | +0.38(+0.85%) |
Oct 02, 2019 | 45.55 | 45.58 | 44.46 | 44.86 | 434,399 | -0.76(-1.67%) |
Oct 01, 2019 | 45.10 | 45.75 | 45.04 | 45.63 | 482,117 | +0.42(+0.92%) |
Sep 30, 2019 | 44.91 | 45.97 | 44.91 | 45.21 | 644,986 | +0.55(+1.22%) |
Sep 27, 2019 | 45.13 | 45.18 | 44.41 | 44.66 | 289,949 | -0.34(-0.75%) |
Sep 26, 2019 | 45.30 | 45.57 | 44.97 | 45.00 | 323,339 | -0.26(-0.58%) |
Sep 25, 2019 | 45.02 | 45.50 | 44.85 | 45.26 | 379,163 | +0.22(+0.48%) |
Sep 24, 2019 | 44.77 | 45.28 | 44.68 | 45.04 | 459,939 | +0.40(+0.89%) |
Sep 23, 2019 | 44.58 | 44.95 | 44.58 | 44.65 | 410,907 | -0.03(-0.08%) |
Sep 20, 2019 | 44.40 | 44.85 | 44.13 | 44.68 | 886,550 | +0.31(+0.70%) |
Sep 19, 2019 | 44.24 | 44.51 | 44.02 | 44.37 | 289,125 | +0.34(+0.77%) |
Sep 18, 2019 | 43.81 | 44.04 | 43.28 | 44.03 | 499,116 | +0.33(+0.75%) |
Sep 17, 2019 | 43.46 | 43.93 | 43.40 | 43.70 | 365,740 | +0.21(+0.48%) |
Sep 16, 2019 | 43.55 | 43.66 | 43.37 | 43.49 | 368,101 | -0.06(-0.14%) |
Sep 13, 2019 | 44.04 | 44.20 | 43.21 | 43.55 | 421,848 | -0.49(-1.12%) |
Sep 12, 2019 | 43.93 | 44.30 | 43.75 | 44.05 | 511,357 | +0.48(+1.10%) |
Sep 11, 2019 | 42.92 | 43.65 | 42.47 | 43.57 | 581,097 | +0.65(+1.52%) |
Sep 10, 2019 | 43.16 | 43.16 | 42.28 | 42.92 | 439,928 | -0.30(-0.70%) |
Sep 09, 2019 | 43.76 | 43.86 | 42.90 | 43.22 | 374,939 | -0.63(-1.44%) |
Sep 06, 2019 | 44.36 | 44.41 | 43.73 | 43.86 | 321,628 | -0.25(-0.57%) |
Sep 05, 2019 | 44.72 | 44.88 | 44.04 | 44.11 | 344,606 | -0.73(-1.63%) |
Sep 04, 2019 | 45.14 | 45.14 | 44.62 | 44.84 | 286,151 | -0.05(-0.12%) |
Sep 03, 2019 | 44.17 | 44.90 | 44.16 | 44.89 | 314,336 | +0.61(+1.37%) |
Aug 30, 2019 | 44.66 | 44.68 | 44.24 | 44.28 | 369,204 | -0.25(-0.57%) |
Aug 29, 2019 | 44.23 | 44.55 | 44.01 | 44.53 | 301,769 | +0.55(+1.24%) |
Aug 28, 2019 | 43.66 | 44.28 | 43.61 | 43.99 | 425,377 | +0.37(+0.86%) |
Aug 27, 2019 | 43.86 | 44.05 | 43.34 | 43.61 | 495,600 | -0.07(-0.16%) |
Aug 26, 2019 | 43.43 | 43.80 | 43.36 | 43.68 | 376,736 | +0.47(+1.08%) |
Aug 23, 2019 | 44.20 | 44.46 | 43.11 | 43.21 | 341,672 | -1.09(-2.47%) |
Aug 22, 2019 | 44.45 | 44.56 | 43.94 | 44.31 | 275,023 | -0.19(-0.43%) |
Aug 21, 2019 | 44.49 | 44.59 | 44.14 | 44.50 | 724,039 | +0.36(+0.81%) |
Aug 20, 2019 | 44.01 | 44.19 | 43.65 | 44.14 | 459,884 | +0.18(+0.41%) |
Aug 19, 2019 | 44.38 | 44.38 | 43.59 | 43.96 | 490,497 | -0.31(-0.71%) |
Aug 16, 2019 | 43.79 | 44.32 | 43.67 | 44.27 | 442,123 | +0.60(+1.37%) |
Aug 15, 2019 | 42.87 | 43.80 | 42.80 | 43.67 | 414,520 | +0.88(+2.05%) |
Aug 14, 2019 | 43.70 | 43.98 | 42.67 | 42.80 | 436,421 | -0.94(-2.14%) |
Aug 13, 2019 | 43.62 | 44.01 | 43.42 | 43.73 | 361,404 | -0.07(-0.16%) |
Aug 12, 2019 | 43.74 | 44.05 | 43.46 | 43.80 | 203,217 | +0.00(+0.00%) |
Aug 09, 2019 | 43.79 | 44.06 | 43.67 | 43.80 | 354,689 | -0.06(-0.14%) |
Aug 08, 2019 | 43.06 | 44.08 | 42.87 | 43.86 | 472,362 | +0.88(+2.04%) |
Aug 07, 2019 | 42.62 | 43.22 | 41.96 | 42.99 | 370,867 | +0.42(+0.98%) |
Aug 06, 2019 | 42.09 | 42.61 | 41.31 | 42.57 | 602,314 | +0.36(+0.86%) |
Aug 05, 2019 | 42.32 | 42.73 | 42.02 | 42.21 | 809,333 | -0.20(-0.47%) |
Aug 02, 2019 | 42.85 | 43.36 | 42.35 | 42.41 | 573,490 | -1.15(-2.64%) |
Aug 01, 2019 | 42.76 | 43.73 | 42.76 | 43.55 | 514,454 | +0.69(+1.61%) |
Jul 31, 2019 | 43.39 | 43.73 | 42.84 | 42.86 | 707,992 | -0.56(-1.29%) |
Jul 30, 2019 | 43.42 | 43.79 | 43.17 | 43.42 | 280,068 | -0.16(-0.38%) |
Jul 29, 2019 | 43.66 | 43.76 | 43.24 | 43.59 | 378,619 | +0.01(+0.02%) |
Jul 26, 2019 | 43.19 | 43.71 | 43.13 | 43.58 | 321,219 | +0.42(+0.98%) |
Jul 25, 2019 | 43.35 | 43.48 | 42.86 | 43.16 | 340,226 | -0.14(-0.32%) |
Jul 24, 2019 | 43.14 | 43.36 | 42.69 | 43.29 | 394,588 | +0.20(+0.46%) |
Jul 23, 2019 | 42.92 | 43.31 | 42.66 | 43.10 | 438,102 | +0.16(+0.38%) |
Jul 22, 2019 | 42.91 | 43.08 | 42.49 | 42.93 | 374,506 | +0.11(+0.26%) |
Jul 19, 2019 | 43.28 | 43.62 | 42.79 | 42.82 | 446,486 | -0.60(-1.37%) |
Jul 18, 2019 | 42.85 | 43.48 | 42.56 | 43.42 | 431,866 | +0.45(+1.04%) |
Jul 17, 2019 | 42.64 | 43.32 | 42.64 | 42.97 | 486,237 | +0.33(+0.77%) |
Jul 16, 2019 | 42.22 | 42.71 | 42.19 | 42.64 | 326,463 | +0.09(+0.22%) |
Jul 15, 2019 | 43.01 | 43.04 | 42.47 | 42.54 | 433,156 | -0.18(-0.42%) |
Jul 12, 2019 | 43.02 | 43.35 | 42.64 | 42.73 | 646,843 | -0.77(-1.77%) |
Jul 11, 2019 | 43.58 | 43.81 | 43.19 | 43.49 | 343,743 | -0.18(-0.41%) |
Jul 10, 2019 | 43.84 | 44.04 | 43.65 | 43.67 | 294,428 | -0.04(-0.10%) |
Jul 09, 2019 | 43.57 | 43.76 | 43.36 | 43.72 | 264,998 | +0.02(+0.04%) |
Jul 08, 2019 | 44.01 | 44.15 | 43.57 | 43.70 | 353,334 | -0.36(-0.82%) |
Jul 05, 2019 | 43.98 | 44.09 | 43.44 | 44.06 | 362,820 | -0.16(-0.37%) |
Jul 03, 2019 | 43.99 | 44.39 | 43.73 | 44.23 | 234,773 | +0.34(+0.77%) |
Jul 02, 2019 | 43.98 | 44.21 | 43.73 | 43.89 | 556,114 | -0.03(-0.06%) |