Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 68.24 | 68.69 | 67.80 | 68.03 | 407,760 | +0.89(+1.33%) |
Sep 29, 2020 | 67.15 | 67.37 | 66.87 | 67.14 | 199,922 | -0.35(-0.52%) |
Sep 28, 2020 | 68.07 | 68.07 | 67.02 | 67.49 | 267,373 | -0.58(-0.85%) |
Sep 25, 2020 | 67.38 | 68.33 | 67.19 | 68.07 | 329,958 | +1.80(+2.72%) |
Sep 24, 2020 | 66.57 | 66.58 | 65.78 | 66.27 | 248,837 | -0.78(-1.17%) |
Sep 23, 2020 | 67.58 | 67.71 | 66.83 | 67.05 | 275,362 | -1.42(-2.07%) |
Sep 22, 2020 | 68.52 | 68.59 | 68.01 | 68.47 | 187,717 | +0.22(+0.33%) |
Sep 21, 2020 | 68.61 | 68.65 | 67.29 | 68.24 | 179,636 | -2.57(-3.63%) |
Sep 18, 2020 | 71.14 | 71.88 | 70.30 | 70.82 | 576,686 | +5.73(+8.81%) |
Sep 17, 2020 | 63.44 | 65.22 | 63.37 | 65.09 | 219,124 | +3.83(+6.26%) |
Sep 16, 2020 | 61.39 | 62.41 | 60.93 | 61.25 | 177,361 | +2.09(+3.54%) |
Sep 15, 2020 | 59.22 | 59.68 | 59.06 | 59.16 | 179,346 | +0.78(+1.34%) |
Sep 14, 2020 | 58.55 | 58.75 | 58.28 | 58.38 | 70,980 | -0.21(-0.35%) |
Sep 11, 2020 | 58.88 | 59.05 | 58.47 | 58.58 | 59,100 | +0.08(+0.13%) |
Sep 10, 2020 | 58.67 | 59.16 | 58.42 | 58.50 | 182,474 | -0.94(-1.58%) |
Sep 09, 2020 | 58.60 | 59.82 | 58.60 | 59.44 | 148,217 | +2.06(+3.60%) |
Sep 08, 2020 | 57.06 | 58.33 | 56.88 | 57.38 | 171,022 | -0.13(-0.22%) |
Sep 04, 2020 | 56.93 | 57.84 | 56.59 | 57.51 | 154,089 | -0.76(-1.31%) |
Sep 03, 2020 | 58.68 | 59.12 | 57.90 | 58.27 | 182,917 | -0.07(-0.12%) |
Sep 02, 2020 | 57.75 | 58.46 | 57.22 | 58.34 | 130,078 | +0.52(+0.90%) |
Sep 01, 2020 | 58.39 | 58.50 | 57.42 | 57.82 | 189,457 | +0.93(+1.63%) |
Aug 31, 2020 | 56.80 | 57.47 | 56.27 | 56.89 | 166,933 | -1.18(-2.04%) |
Aug 28, 2020 | 58.12 | 58.32 | 57.82 | 58.07 | 80,981 | -0.31(-0.54%) |
Aug 27, 2020 | 58.69 | 58.85 | 58.01 | 58.39 | 135,333 | -0.15(-0.25%) |
Aug 26, 2020 | 58.68 | 58.82 | 57.92 | 58.53 | 91,618 | -0.04(-0.07%) |
Aug 25, 2020 | 58.52 | 58.96 | 58.30 | 58.57 | 140,938 | -0.21(-0.35%) |
Aug 24, 2020 | 59.17 | 59.27 | 58.42 | 58.78 | 64,208 | +0.06(+0.10%) |
Aug 21, 2020 | 58.56 | 58.89 | 58.12 | 58.72 | 71,676 | +0.38(+0.65%) |
Aug 20, 2020 | 58.13 | 58.36 | 57.50 | 58.34 | 68,316 | +0.05(+0.08%) |
Aug 19, 2020 | 59.47 | 59.47 | 58.19 | 58.29 | 173,169 | -1.30(-2.18%) |
Aug 18, 2020 | 60.01 | 60.01 | 59.35 | 59.59 | 110,943 | -0.19(-0.31%) |
Aug 17, 2020 | 59.79 | 60.23 | 59.34 | 59.78 | 125,685 | +0.32(+0.54%) |
Aug 14, 2020 | 59.26 | 59.63 | 59.26 | 59.45 | 94,069 | +0.09(+0.15%) |
Aug 13, 2020 | 59.02 | 59.48 | 58.84 | 59.36 | 161,335 | -0.20(-0.33%) |
Aug 12, 2020 | 59.36 | 60.30 | 59.13 | 59.56 | 144,683 | -0.35(-0.59%) |
Aug 11, 2020 | 60.55 | 60.59 | 59.53 | 59.91 | 129,522 | -1.02(-1.67%) |
Aug 10, 2020 | 60.80 | 61.22 | 60.44 | 60.93 | 180,265 | +1.49(+2.50%) |
Aug 07, 2020 | 59.67 | 59.78 | 58.88 | 59.44 | 66,257 | -0.39(-0.65%) |
Aug 06, 2020 | 59.77 | 60.23 | 59.47 | 59.83 | 92,554 | -0.14(-0.23%) |
Aug 05, 2020 | 60.16 | 60.19 | 59.36 | 59.97 | 129,175 | -0.10(-0.16%) |
Aug 04, 2020 | 59.67 | 60.59 | 59.49 | 60.07 | 218,976 | +1.27(+2.16%) |
Aug 03, 2020 | 59.30 | 59.55 | 58.42 | 58.80 | 153,931 | -0.67(-1.12%) |
Jul 31, 2020 | 58.92 | 59.61 | 58.87 | 59.46 | 174,539 | +0.86(+1.47%) |
Jul 30, 2020 | 58.23 | 58.98 | 57.52 | 58.60 | 277,797 | +1.27(+2.22%) |
Jul 29, 2020 | 56.66 | 57.57 | 55.52 | 57.33 | 340,763 | +4.05(+7.60%) |
Jul 28, 2020 | 52.66 | 53.75 | 52.51 | 53.28 | 184,136 | +0.81(+1.55%) |
Jul 27, 2020 | 53.04 | 53.07 | 52.37 | 52.47 | 114,326 | -0.84(-1.58%) |
Jul 24, 2020 | 52.85 | 53.34 | 52.47 | 53.31 | 215,234 | +0.04(+0.07%) |
Jul 23, 2020 | 53.88 | 54.07 | 52.75 | 53.27 | 186,227 | -0.27(-0.51%) |
Jul 22, 2020 | 53.62 | 54.13 | 53.31 | 53.55 | 89,694 | +0.18(+0.33%) |
Jul 21, 2020 | 53.54 | 54.10 | 53.01 | 53.37 | 325,365 | -0.41(-0.76%) |
Jul 20, 2020 | 53.69 | 53.94 | 53.13 | 53.78 | 162,173 | +0.02(+0.04%) |
Jul 17, 2020 | 53.63 | 53.97 | 53.61 | 53.76 | 116,973 | +0.15(+0.27%) |
Jul 16, 2020 | 53.61 | 53.79 | 53.07 | 53.61 | 238,484 | +1.11(+2.10%) |
Jul 15, 2020 | 52.78 | 52.78 | 52.27 | 52.51 | 109,665 | +0.67(+1.28%) |
Jul 14, 2020 | 51.35 | 51.88 | 51.06 | 51.84 | 167,295 | +1.58(+3.15%) |
Jul 13, 2020 | 51.04 | 51.34 | 50.11 | 50.26 | 115,146 | -0.61(-1.19%) |
Jul 10, 2020 | 50.42 | 51.02 | 50.38 | 50.87 | 150,817 | +0.44(+0.88%) |
Jul 09, 2020 | 50.53 | 50.93 | 49.97 | 50.42 | 232,396 | -0.36(-0.71%) |
Jul 08, 2020 | 50.34 | 51.04 | 50.34 | 50.78 | 111,037 | +0.79(+1.57%) |
Jul 07, 2020 | 50.25 | 50.83 | 49.67 | 49.99 | 168,497 | -0.85(-1.66%) |
Jul 06, 2020 | 51.30 | 51.30 | 50.65 | 50.84 | 170,446 | -0.54(-1.06%) |
Jul 02, 2020 | 52.12 | 52.12 | 51.08 | 51.38 | 177,520 | +0.56(+1.11%) |
Jul 01, 2020 | 51.10 | 51.18 | 50.65 | 50.82 | 181,021 | -0.69(-1.34%) |
Jun 30, 2020 | 50.91 | 51.96 | 50.58 | 51.51 | 176,204 | -0.02(-0.04%) |
Jun 29, 2020 | 51.04 | 51.75 | 50.67 | 51.53 | 167,470 | +0.82(+1.61%) |
Jun 26, 2020 | 51.47 | 51.49 | 50.50 | 50.71 | 112,995 | -0.99(-1.92%) |
Jun 25, 2020 | 51.53 | 52.03 | 51.15 | 51.71 | 148,523 | +0.09(+0.17%) |
Jun 24, 2020 | 52.25 | 52.25 | 51.16 | 51.62 | 99,750 | -1.19(-2.25%) |
Jun 23, 2020 | 53.02 | 53.63 | 52.74 | 52.80 | 193,390 | +1.07(+2.07%) |
Jun 22, 2020 | 52.14 | 52.14 | 51.62 | 51.73 | 213,864 | +0.06(+0.11%) |
Jun 19, 2020 | 51.90 | 52.06 | 51.33 | 51.68 | 381,695 | -0.11(-0.21%) |
Jun 18, 2020 | 51.43 | 52.27 | 51.35 | 51.78 | 148,953 | -0.15(-0.28%) |
Jun 17, 2020 | 51.35 | 52.96 | 51.17 | 51.93 | 408,771 | +0.36(+0.70%) |
Jun 16, 2020 | 51.13 | 51.58 | 50.94 | 51.57 | 251,813 | -0.76(-1.45%) |
Jun 15, 2020 | 50.93 | 52.59 | 50.92 | 52.33 | 318,545 | +1.41(+2.77%) |
Jun 12, 2020 | 50.71 | 52.19 | 50.55 | 50.92 | 105,791 | -0.12(-0.23%) |
Jun 11, 2020 | 51.39 | 51.70 | 50.36 | 51.03 | 170,759 | -1.86(-3.51%) |
Jun 10, 2020 | 52.78 | 53.31 | 52.27 | 52.89 | 290,264 | -0.21(-0.40%) |
Jun 09, 2020 | 52.26 | 53.28 | 52.09 | 53.10 | 294,944 | +2.27(+4.47%) |
Jun 08, 2020 | 51.14 | 51.23 | 50.53 | 50.83 | 107,501 | -0.71(-1.38%) |
Jun 05, 2020 | 51.84 | 52.36 | 51.52 | 51.54 | 138,311 | +0.07(+0.13%) |
Jun 04, 2020 | 50.85 | 51.62 | 50.79 | 51.47 | 146,239 | +0.68(+1.34%) |
Jun 03, 2020 | 51.63 | 51.76 | 50.78 | 50.79 | 134,038 | -0.18(-0.36%) |
Jun 02, 2020 | 50.77 | 51.37 | 50.36 | 50.98 | 197,803 | -0.01(-0.02%) |
Jun 01, 2020 | 51.31 | 51.84 | 50.55 | 50.99 | 144,993 | -0.94(-1.81%) |
May 29, 2020 | 51.50 | 52.21 | 50.92 | 51.93 | 581,753 | +1.96(+3.93%) |
May 28, 2020 | 50.04 | 50.33 | 49.61 | 49.97 | 223,846 | +0.65(+1.32%) |
May 27, 2020 | 50.17 | 50.17 | 48.67 | 49.31 | 228,417 | -0.18(-0.37%) |
May 26, 2020 | 50.19 | 50.19 | 49.21 | 49.50 | 149,511 | -0.46(-0.91%) |
May 22, 2020 | 49.58 | 50.17 | 49.06 | 49.96 | 243,177 | +0.82(+1.66%) |
May 21, 2020 | 49.46 | 49.46 | 48.35 | 49.14 | 237,614 | -1.14(-2.26%) |
May 20, 2020 | 50.43 | 51.43 | 49.17 | 50.28 | 416,892 | +2.98(+6.31%) |
May 19, 2020 | 47.93 | 47.93 | 47.19 | 47.29 | 252,045 | -0.62(-1.30%) |
May 18, 2020 | 48.28 | 48.43 | 47.68 | 47.92 | 151,824 | -0.34(-0.70%) |
May 15, 2020 | 48.57 | 48.58 | 47.94 | 48.26 | 233,812 | -0.69(-1.41%) |
May 14, 2020 | 47.99 | 49.02 | 47.86 | 48.95 | 336,296 | +0.47(+0.96%) |
May 13, 2020 | 49.45 | 49.94 | 48.43 | 48.48 | 216,125 | -0.93(-1.89%) |
May 12, 2020 | 49.74 | 50.50 | 49.07 | 49.41 | 224,401 | -0.70(-1.40%) |
May 11, 2020 | 49.64 | 50.45 | 49.25 | 50.11 | 268,137 | -0.77(-1.51%) |
May 08, 2020 | 52.12 | 52.12 | 50.25 | 50.88 | 204,894 | +1.89(+3.87%) |
May 07, 2020 | 49.71 | 49.85 | 48.75 | 48.98 | 273,415 | -0.97(-1.95%) |
May 06, 2020 | 49.14 | 50.81 | 49.01 | 49.96 | 193,032 | +0.77(+1.56%) |
May 05, 2020 | 49.00 | 49.52 | 48.69 | 49.19 | 178,458 | -1.06(-2.11%) |
May 04, 2020 | 49.56 | 50.39 | 49.25 | 50.25 | 189,399 | +1.15(+2.34%) |
May 01, 2020 | 49.02 | 49.48 | 48.80 | 49.10 | 81,402 | -0.64(-1.29%) |
Apr 30, 2020 | 50.03 | 50.23 | 49.34 | 49.74 | 179,245 | -0.23(-0.47%) |
Apr 29, 2020 | 49.82 | 50.32 | 48.96 | 49.98 | 241,815 | +0.10(+0.19%) |
Apr 28, 2020 | 50.82 | 50.82 | 49.88 | 49.88 | 241,797 | -1.26(-2.47%) |
Apr 27, 2020 | 51.03 | 51.43 | 50.73 | 51.14 | 132,460 | +0.79(+1.56%) |
Apr 24, 2020 | 51.19 | 51.24 | 49.82 | 50.35 | 319,845 | -0.92(-1.80%) |
Apr 23, 2020 | 50.85 | 51.35 | 50.65 | 51.28 | 153,534 | -0.07(-0.13%) |
Apr 22, 2020 | 50.34 | 51.72 | 50.34 | 51.35 | 295,199 | +1.91(+3.87%) |
Apr 21, 2020 | 49.85 | 50.02 | 48.81 | 49.43 | 335,280 | +0.69(+1.42%) |
Apr 20, 2020 | 48.91 | 50.15 | 48.73 | 48.74 | 236,358 | -0.82(-1.65%) |
Apr 17, 2020 | 50.16 | 51.07 | 48.27 | 49.56 | 322,212 | +0.24(+0.49%) |
Apr 16, 2020 | 48.59 | 49.40 | 48.47 | 49.31 | 345,727 | +1.37(+2.86%) |
Apr 15, 2020 | 47.38 | 48.24 | 46.91 | 47.94 | 246,601 | -0.55(-1.14%) |
Apr 14, 2020 | 47.58 | 48.85 | 47.58 | 48.50 | 255,382 | +0.79(+1.65%) |
Apr 13, 2020 | 46.74 | 47.88 | 46.74 | 47.71 | 253,010 | +2.17(+4.76%) |
Apr 09, 2020 | 46.46 | 47.37 | 45.09 | 45.54 | 292,471 | -1.28(-2.74%) |
Apr 08, 2020 | 45.67 | 46.98 | 44.22 | 46.83 | 728,258 | +3.50(+8.07%) |
Apr 07, 2020 | 45.68 | 45.88 | 43.04 | 43.33 | 422,637 | +2.19(+5.31%) |
Apr 06, 2020 | 40.81 | 41.40 | 40.62 | 41.14 | 112,425 | +1.16(+2.89%) |
Apr 03, 2020 | 39.35 | 40.03 | 39.23 | 39.99 | 119,376 | +0.67(+1.71%) |
Apr 02, 2020 | 38.49 | 39.65 | 38.28 | 39.32 | 162,521 | +0.88(+2.30%) |
Apr 01, 2020 | 37.62 | 39.30 | 37.62 | 38.43 | 221,722 | -0.76(-1.93%) |
Mar 31, 2020 | 40.23 | 40.46 | 39.14 | 39.19 | 268,355 | +0.07(+0.17%) |
Mar 30, 2020 | 38.31 | 39.38 | 38.11 | 39.12 | 205,767 | +1.62(+4.33%) |
Mar 27, 2020 | 38.15 | 38.33 | 36.55 | 37.50 | 300,704 | -1.73(-4.41%) |
Mar 26, 2020 | 38.51 | 39.54 | 38.51 | 39.23 | 277,086 | +0.36(+0.93%) |
Mar 25, 2020 | 37.11 | 39.48 | 36.51 | 38.87 | 413,861 | +1.77(+4.77%) |
Mar 24, 2020 | 36.37 | 37.97 | 36.25 | 37.10 | 468,900 | +1.46(+4.09%) |
Mar 23, 2020 | 35.06 | 35.90 | 33.91 | 35.64 | 312,466 | -0.17(-0.46%) |
Mar 20, 2020 | 35.45 | 37.28 | 35.45 | 35.81 | 229,181 | +1.33(+3.86%) |
Mar 19, 2020 | 33.60 | 34.88 | 33.25 | 34.48 | 188,999 | +0.71(+2.10%) |
Mar 18, 2020 | 34.50 | 35.11 | 32.39 | 33.77 | 213,185 | -2.27(-6.31%) |
Mar 17, 2020 | 35.56 | 36.19 | 35.05 | 36.04 | 379,823 | +1.33(+3.84%) |
Mar 16, 2020 | 35.33 | 36.64 | 34.24 | 34.71 | 227,233 | -3.05(-8.08%) |
Mar 13, 2020 | 37.87 | 38.39 | 36.87 | 37.76 | 235,047 | +1.31(+3.60%) |
Mar 12, 2020 | 36.72 | 36.98 | 35.35 | 36.45 | 296,931 | -2.58(-6.62%) |
Mar 11, 2020 | 39.25 | 39.46 | 38.67 | 39.03 | 138,502 | -0.96(-2.41%) |
Mar 10, 2020 | 39.94 | 40.21 | 38.93 | 40.00 | 160,718 | +1.03(+2.64%) |
Mar 09, 2020 | 39.13 | 39.70 | 38.96 | 38.97 | 173,719 | -2.36(-5.71%) |
Mar 06, 2020 | 40.64 | 41.52 | 40.64 | 41.33 | 129,975 | +0.12(+0.28%) |
Mar 05, 2020 | 41.15 | 41.87 | 41.10 | 41.21 | 164,097 | -0.28(-0.68%) |
Mar 04, 2020 | 40.99 | 41.67 | 40.75 | 41.49 | 164,778 | +1.48(+3.69%) |
Mar 03, 2020 | 40.00 | 40.74 | 39.80 | 40.02 | 154,090 | +1.02(+2.62%) |
Mar 02, 2020 | 38.97 | 39.31 | 38.74 | 39.00 | 204,341 | -0.03(-0.07%) |
Feb 28, 2020 | 39.42 | 39.64 | 38.77 | 39.02 | 327,152 | -1.88(-4.59%) |
Feb 27, 2020 | 41.41 | 41.89 | 40.90 | 40.90 | 145,553 | -0.96(-2.30%) |
Feb 26, 2020 | 41.59 | 42.05 | 41.47 | 41.86 | 110,508 | +0.40(+0.96%) |
Feb 25, 2020 | 41.92 | 42.16 | 41.30 | 41.46 | 151,067 | -0.91(-2.16%) |
Feb 24, 2020 | 42.98 | 42.98 | 42.20 | 42.38 | 150,465 | -1.16(-2.66%) |
Feb 21, 2020 | 43.53 | 44.00 | 43.40 | 43.53 | 111,143 | -0.05(-0.11%) |
Feb 20, 2020 | 43.94 | 44.06 | 43.06 | 43.58 | 108,654 | -0.78(-1.75%) |
Feb 19, 2020 | 44.34 | 44.53 | 44.10 | 44.36 | 117,629 | +0.38(+0.86%) |
Feb 18, 2020 | 44.21 | 44.42 | 43.84 | 43.98 | 139,411 | -0.18(-0.42%) |
Feb 14, 2020 | 44.53 | 44.71 | 43.99 | 44.16 | 285,885 | -0.39(-0.87%) |
Feb 13, 2020 | 44.38 | 44.88 | 44.38 | 44.55 | 404,349 | +1.15(+2.64%) |
Feb 12, 2020 | 43.73 | 43.73 | 43.22 | 43.41 | 242,381 | +0.14(+0.31%) |
Feb 11, 2020 | 43.25 | 43.44 | 43.03 | 43.27 | 149,963 | +0.50(+1.16%) |
Feb 10, 2020 | 42.89 | 43.16 | 42.67 | 42.77 | 125,655 | -0.14(-0.32%) |
Feb 07, 2020 | 43.20 | 43.20 | 42.78 | 42.91 | 172,992 | -0.64(-1.47%) |
Feb 06, 2020 | 43.67 | 43.81 | 43.27 | 43.55 | 225,979 | +0.31(+0.72%) |
Feb 05, 2020 | 43.57 | 43.57 | 42.77 | 43.24 | 313,279 | -1.30(-2.92%) |
Feb 04, 2020 | 43.73 | 44.70 | 43.73 | 44.54 | 295,112 | +1.69(+3.95%) |
Feb 03, 2020 | 42.77 | 43.17 | 42.57 | 42.85 | 218,482 | +0.41(+0.96%) |
Jan 31, 2020 | 42.54 | 42.80 | 42.32 | 42.44 | 234,224 | -0.46(-1.06%) |
Jan 30, 2020 | 42.76 | 42.98 | 42.40 | 42.90 | 159,320 | -0.20(-0.47%) |
Jan 29, 2020 | 42.90 | 43.43 | 42.75 | 43.11 | 168,345 | -0.13(-0.29%) |
Jan 28, 2020 | 42.60 | 43.26 | 42.53 | 43.23 | 427,235 | +0.26(+0.61%) |
Jan 27, 2020 | 43.13 | 43.41 | 42.52 | 42.97 | 592,209 | +2.16(+5.29%) |
Jan 24, 2020 | 41.15 | 41.36 | 40.67 | 40.81 | 177,108 | -0.34(-0.83%) |
Jan 23, 2020 | 41.06 | 41.32 | 40.99 | 41.15 | 178,707 | -0.22(-0.54%) |
Jan 22, 2020 | 41.44 | 41.70 | 41.28 | 41.38 | 219,347 | +0.00(+0.00%) |
Jan 21, 2020 | 41.34 | 41.61 | 41.08 | 41.38 | 214,759 | +0.13(+0.31%) |
Jan 17, 2020 | 41.06 | 41.37 | 40.72 | 41.25 | 251,616 | +1.16(+2.88%) |
Jan 16, 2020 | 40.21 | 40.34 | 39.09 | 40.09 | 704,909 | -0.32(-0.79%) |
Jan 15, 2020 | 40.30 | 40.56 | 40.11 | 40.41 | 97,499 | -0.29(-0.72%) |
Jan 14, 2020 | 40.37 | 40.80 | 40.22 | 40.71 | 147,203 | +0.27(+0.67%) |
Jan 13, 2020 | 40.23 | 40.51 | 40.11 | 40.43 | 327,346 | +0.53(+1.34%) |
Jan 10, 2020 | 40.28 | 40.31 | 39.81 | 39.90 | 104,762 | -0.17(-0.44%) |
Jan 09, 2020 | 39.81 | 40.59 | 39.78 | 40.07 | 264,290 | +0.35(+0.88%) |
Jan 08, 2020 | 39.18 | 39.81 | 39.15 | 39.72 | 102,838 | +0.59(+1.51%) |
Jan 07, 2020 | 39.00 | 39.21 | 38.69 | 39.13 | 101,421 | +0.20(+0.52%) |
Jan 06, 2020 | 38.85 | 38.99 | 38.51 | 38.93 | 63,642 | -0.19(-0.50%) |
Jan 03, 2020 | 38.93 | 39.32 | 38.93 | 39.12 | 48,265 | -0.20(-0.52%) |
Jan 02, 2020 | 39.34 | 39.56 | 38.95 | 39.33 | 54,598 | -0.11(-0.27%) |
Dec 31, 2019 | 39.54 | 39.54 | 38.98 | 39.43 | 50,117 | -0.17(-0.42%) |
Dec 30, 2019 | 39.47 | 39.85 | 39.47 | 39.60 | 72,425 | +0.16(+0.39%) |
Dec 27, 2019 | 39.71 | 39.74 | 39.42 | 39.44 | 99,926 | +0.08(+0.20%) |
Dec 26, 2019 | 39.44 | 39.67 | 39.36 | 39.36 | 91,420 | -0.52(-1.32%) |
Dec 24, 2019 | 39.57 | 40.06 | 39.51 | 39.89 | 56,600 | +0.25(+0.64%) |
Dec 23, 2019 | 39.84 | 39.90 | 39.46 | 39.64 | 75,432 | +0.15(+0.37%) |
Dec 20, 2019 | 39.34 | 39.70 | 39.30 | 39.49 | 328,901 | +0.06(+0.15%) |
Dec 19, 2019 | 39.50 | 39.57 | 39.27 | 39.43 | 126,283 | -0.07(-0.17%) |
Dec 18, 2019 | 39.62 | 40.07 | 39.45 | 39.50 | 225,883 | +0.17(+0.42%) |
Dec 17, 2019 | 38.97 | 39.46 | 38.73 | 39.34 | 332,171 | +0.24(+0.62%) |
Dec 16, 2019 | 39.02 | 39.44 | 38.92 | 39.09 | 229,920 | -0.21(-0.54%) |
Dec 13, 2019 | 39.14 | 39.47 | 39.03 | 39.31 | 208,290 | -0.79(-1.96%) |
Dec 12, 2019 | 39.78 | 40.09 | 39.25 | 40.09 | 218,598 | +0.35(+0.88%) |
Dec 11, 2019 | 39.89 | 39.90 | 39.63 | 39.74 | 130,917 | -0.17(-0.44%) |
Dec 10, 2019 | 39.59 | 40.01 | 39.38 | 39.92 | 171,415 | +0.56(+1.43%) |
Dec 09, 2019 | 39.45 | 39.67 | 39.34 | 39.35 | 111,157 | +0.08(+0.20%) |
Dec 06, 2019 | 39.25 | 39.30 | 38.93 | 39.28 | 145,927 | +0.31(+0.80%) |
Dec 05, 2019 | 39.24 | 39.24 | 38.80 | 38.97 | 132,382 | -0.10(-0.25%) |
Dec 04, 2019 | 38.97 | 39.17 | 38.75 | 39.06 | 367,141 | +0.20(+0.53%) |
Dec 03, 2019 | 38.80 | 39.06 | 38.73 | 38.86 | 355,385 | -0.40(-1.01%) |
Dec 02, 2019 | 39.17 | 39.40 | 38.95 | 39.26 | 147,999 | -0.31(-0.79%) |
Nov 29, 2019 | 39.79 | 39.94 | 39.29 | 39.57 | 106,718 | -1.03(-2.54%) |
Nov 27, 2019 | 40.49 | 40.81 | 40.37 | 40.60 | 139,032 | +0.21(+0.53%) |
Nov 26, 2019 | 39.84 | 40.52 | 39.79 | 40.38 | 288,079 | +0.94(+2.39%) |
Nov 25, 2019 | 39.40 | 39.65 | 39.25 | 39.44 | 69,575 | +0.86(+2.24%) |
Nov 22, 2019 | 39.70 | 39.70 | 38.55 | 38.58 | 175,668 | -0.58(-1.49%) |
Nov 21, 2019 | 39.02 | 39.32 | 38.92 | 39.16 | 125,108 | +0.41(+1.05%) |
Nov 20, 2019 | 38.35 | 38.91 | 38.17 | 38.75 | 219,087 | +1.37(+3.67%) |
Nov 19, 2019 | 37.65 | 37.65 | 37.34 | 37.38 | 100,691 | +0.15(+0.39%) |
Nov 18, 2019 | 37.40 | 37.48 | 37.14 | 37.24 | 111,346 | -0.18(-0.47%) |
Nov 15, 2019 | 37.28 | 37.63 | 37.13 | 37.41 | 207,879 | +0.21(+0.57%) |
Nov 14, 2019 | 37.34 | 37.48 | 36.97 | 37.20 | 180,141 | -0.30(-0.80%) |
Nov 13, 2019 | 37.51 | 37.87 | 37.28 | 37.50 | 249,164 | -1.12(-2.89%) |
Nov 12, 2019 | 38.60 | 39.10 | 38.54 | 38.62 | 201,132 | +0.01(+0.03%) |
Nov 11, 2019 | 38.39 | 38.89 | 38.38 | 38.61 | 52,058 | -0.17(-0.43%) |
Nov 08, 2019 | 38.73 | 39.09 | 38.55 | 38.77 | 81,299 | -0.45(-1.14%) |
Nov 07, 2019 | 39.62 | 39.72 | 39.00 | 39.22 | 70,811 | +0.06(+0.15%) |
Nov 06, 2019 | 39.34 | 39.58 | 39.16 | 39.16 | 137,820 | +0.10(+0.25%) |
Nov 05, 2019 | 39.16 | 39.32 | 38.61 | 39.06 | 203,952 | +0.87(+2.29%) |
Nov 04, 2019 | 38.57 | 38.72 | 37.94 | 38.19 | 151,454 | -0.52(-1.36%) |
Nov 01, 2019 | 37.79 | 38.98 | 37.52 | 38.71 | 265,817 | +0.67(+1.76%) |
Oct 31, 2019 | 38.26 | 38.33 | 37.59 | 38.04 | 135,331 | -0.10(-0.25%) |
Oct 30, 2019 | 37.80 | 38.34 | 37.73 | 38.14 | 110,767 | -0.42(-1.08%) |
Oct 29, 2019 | 38.02 | 38.60 | 38.00 | 38.56 | 119,942 | +0.71(+1.87%) |
Oct 28, 2019 | 38.30 | 38.30 | 37.64 | 37.85 | 101,292 | -0.29(-0.76%) |
Oct 25, 2019 | 38.12 | 38.28 | 38.00 | 38.14 | 262,113 | +0.09(+0.23%) |
Oct 24, 2019 | 38.65 | 38.73 | 37.93 | 38.05 | 735,302 | -0.70(-1.81%) |
Oct 23, 2019 | 38.02 | 38.86 | 38.02 | 38.75 | 169,427 | +1.07(+2.84%) |
Oct 22, 2019 | 38.18 | 38.41 | 37.61 | 37.68 | 200,318 | +0.01(+0.03%) |
Oct 21, 2019 | 37.41 | 37.87 | 37.40 | 37.67 | 150,132 | +0.06(+0.15%) |
Oct 18, 2019 | 37.12 | 37.77 | 37.12 | 37.62 | 93,133 | +0.78(+2.11%) |
Oct 17, 2019 | 37.17 | 37.65 | 36.78 | 36.84 | 257,295 | -0.21(-0.58%) |
Oct 16, 2019 | 37.10 | 37.29 | 36.78 | 37.05 | 121,511 | -0.06(-0.16%) |
Oct 15, 2019 | 36.49 | 37.28 | 36.49 | 37.11 | 248,310 | +0.81(+2.22%) |
Oct 14, 2019 | 36.28 | 36.62 | 36.24 | 36.30 | 46,061 | +0.02(+0.05%) |
Oct 11, 2019 | 36.30 | 36.77 | 36.13 | 36.28 | 94,883 | +0.05(+0.13%) |
Oct 10, 2019 | 36.13 | 36.32 | 36.00 | 36.24 | 180,523 | +0.00(+0.00%) |
Oct 09, 2019 | 35.80 | 36.32 | 35.80 | 36.24 | 85,363 | +0.61(+1.72%) |
Oct 08, 2019 | 35.95 | 36.05 | 35.58 | 35.62 | 129,485 | -0.52(-1.45%) |
Oct 07, 2019 | 36.06 | 36.26 | 35.74 | 36.15 | 94,260 | -0.17(-0.48%) |
Oct 04, 2019 | 36.33 | 36.52 | 35.93 | 36.32 | 173,918 | -0.42(-1.14%) |
Oct 03, 2019 | 36.47 | 36.76 | 36.38 | 36.74 | 80,032 | +0.60(+1.67%) |
Oct 02, 2019 | 36.01 | 36.36 | 35.74 | 36.14 | 99,929 | -0.20(-0.56%) |