Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.30 | 33.33 | 32.82 | 33.19 | 579,547 | -0.03(-0.08%) |
Aug 28, 2020 | 33.08 | 33.30 | 32.84 | 33.22 | 523,098 | +0.35(+1.07%) |
Aug 27, 2020 | 33.40 | 33.46 | 32.67 | 32.87 | 547,457 | -0.42(-1.25%) |
Aug 26, 2020 | 33.18 | 33.47 | 32.88 | 33.29 | 490,392 | +0.29(+0.87%) |
Aug 25, 2020 | 32.37 | 33.05 | 32.07 | 33.00 | 803,413 | +0.68(+2.12%) |
Aug 24, 2020 | 32.18 | 32.75 | 32.06 | 32.32 | 545,851 | +0.41(+1.28%) |
Aug 21, 2020 | 31.85 | 32.03 | 31.34 | 31.91 | 742,155 | +0.04(+0.12%) |
Aug 20, 2020 | 32.09 | 32.29 | 31.82 | 31.87 | 271,435 | -0.32(-1.01%) |
Aug 19, 2020 | 32.65 | 32.65 | 32.14 | 32.19 | 274,585 | -0.34(-1.05%) |
Aug 18, 2020 | 32.91 | 33.05 | 32.51 | 32.54 | 372,168 | -0.38(-1.15%) |
Aug 17, 2020 | 32.93 | 33.12 | 32.81 | 32.92 | 467,624 | -0.02(-0.06%) |
Aug 14, 2020 | 33.12 | 33.32 | 32.80 | 32.93 | 436,167 | -0.08(-0.25%) |
Aug 13, 2020 | 32.72 | 33.27 | 32.60 | 33.02 | 714,370 | -0.03(-0.08%) |
Aug 12, 2020 | 33.30 | 33.34 | 32.85 | 33.05 | 862,250 | -0.04(-0.11%) |
Aug 11, 2020 | 33.59 | 33.88 | 33.00 | 33.08 | 591,752 | -0.17(-0.52%) |
Aug 10, 2020 | 33.33 | 33.50 | 32.76 | 33.26 | 640,075 | -0.04(-0.11%) |
Aug 07, 2020 | 33.05 | 33.59 | 33.05 | 33.29 | 513,076 | +0.02(+0.06%) |
Aug 06, 2020 | 33.15 | 33.61 | 33.05 | 33.28 | 597,449 | +0.01(+0.03%) |
Aug 05, 2020 | 33.47 | 33.54 | 32.96 | 33.27 | 783,782 | +0.13(+0.39%) |
Aug 04, 2020 | 33.26 | 33.63 | 32.90 | 33.14 | 1,305,644 | -0.47(-1.39%) |
Aug 03, 2020 | 32.60 | 33.68 | 32.46 | 33.61 | 1,127,389 | +1.01(+3.10%) |
Jul 31, 2020 | 32.64 | 33.40 | 29.86 | 32.60 | 2,829,925 | -2.15(-6.18%) |
Jul 30, 2020 | 33.87 | 34.84 | 33.71 | 34.74 | 601,960 | +0.49(+1.42%) |
Jul 29, 2020 | 33.98 | 34.41 | 33.98 | 34.26 | 266,040 | +0.37(+1.08%) |
Jul 28, 2020 | 34.68 | 34.80 | 33.84 | 33.89 | 316,223 | -0.92(-2.64%) |
Jul 27, 2020 | 34.43 | 35.12 | 34.26 | 34.81 | 389,440 | +0.36(+1.04%) |
Jul 24, 2020 | 35.26 | 35.94 | 34.39 | 34.45 | 354,611 | -1.05(-2.95%) |
Jul 23, 2020 | 35.54 | 36.08 | 35.33 | 35.50 | 329,529 | -0.04(-0.10%) |
Jul 22, 2020 | 34.90 | 35.91 | 34.53 | 35.53 | 591,539 | +0.77(+2.22%) |
Jul 21, 2020 | 35.07 | 35.25 | 34.67 | 34.76 | 418,109 | -0.12(-0.34%) |
Jul 20, 2020 | 34.51 | 34.97 | 34.29 | 34.88 | 356,146 | +0.36(+1.04%) |
Jul 17, 2020 | 34.43 | 34.80 | 34.25 | 34.52 | 513,729 | +0.09(+0.27%) |
Jul 16, 2020 | 34.68 | 34.71 | 34.25 | 34.43 | 321,623 | -0.25(-0.71%) |
Jul 15, 2020 | 34.61 | 34.87 | 34.31 | 34.68 | 511,957 | +0.53(+1.56%) |
Jul 14, 2020 | 33.58 | 34.20 | 33.44 | 34.15 | 725,149 | +0.60(+1.78%) |
Jul 13, 2020 | 34.51 | 34.75 | 33.53 | 33.55 | 547,490 | -0.77(-2.25%) |
Jul 10, 2020 | 34.57 | 34.67 | 34.11 | 34.32 | 330,324 | -0.17(-0.48%) |
Jul 09, 2020 | 34.80 | 34.98 | 34.11 | 34.49 | 435,438 | -0.26(-0.74%) |
Jul 08, 2020 | 34.63 | 35.07 | 34.41 | 34.74 | 282,489 | +0.17(+0.50%) |
Jul 07, 2020 | 35.03 | 35.34 | 34.52 | 34.57 | 439,809 | -0.76(-2.16%) |
Jul 06, 2020 | 35.92 | 36.25 | 35.28 | 35.33 | 453,352 | +0.05(+0.13%) |
Jul 02, 2020 | 35.51 | 35.97 | 35.20 | 35.29 | 401,770 | +0.22(+0.63%) |
Jul 01, 2020 | 35.57 | 35.66 | 34.85 | 35.07 | 448,550 | -0.48(-1.34%) |
Jun 30, 2020 | 35.03 | 35.73 | 34.69 | 35.54 | 712,498 | +0.66(+1.90%) |
Jun 29, 2020 | 34.65 | 35.18 | 34.17 | 34.88 | 688,260 | +0.55(+1.60%) |
Jun 26, 2020 | 34.69 | 35.30 | 34.16 | 34.33 | 1,160,983 | -0.62(-1.76%) |
Jun 25, 2020 | 35.32 | 35.32 | 34.33 | 34.95 | 455,643 | -0.34(-0.96%) |
Jun 24, 2020 | 35.66 | 35.93 | 34.85 | 35.29 | 618,730 | -0.67(-1.86%) |
Jun 23, 2020 | 36.49 | 36.52 | 35.81 | 35.96 | 556,437 | -0.19(-0.53%) |
Jun 22, 2020 | 35.52 | 36.43 | 34.92 | 36.15 | 527,055 | +0.55(+1.55%) |
Jun 19, 2020 | 36.20 | 36.32 | 35.27 | 35.60 | 1,033,885 | -0.16(-0.44%) |
Jun 18, 2020 | 35.81 | 36.45 | 34.57 | 35.75 | 549,418 | -0.17(-0.49%) |
Jun 17, 2020 | 36.32 | 36.55 | 35.86 | 35.93 | 552,660 | -0.37(-1.01%) |
Jun 16, 2020 | 37.29 | 37.47 | 35.92 | 36.30 | 436,475 | +0.27(+0.74%) |
Jun 15, 2020 | 34.65 | 36.34 | 34.23 | 36.03 | 504,278 | +0.56(+1.58%) |
Jun 12, 2020 | 35.96 | 36.45 | 34.73 | 35.47 | 506,106 | +0.51(+1.47%) |
Jun 11, 2020 | 36.84 | 37.19 | 34.90 | 34.96 | 764,533 | -3.06(-8.04%) |
Jun 10, 2020 | 38.40 | 38.40 | 37.61 | 38.01 | 397,387 | -0.27(-0.70%) |
Jun 09, 2020 | 38.81 | 39.23 | 38.13 | 38.28 | 440,807 | -1.04(-2.64%) |
Jun 08, 2020 | 38.72 | 39.39 | 38.54 | 39.32 | 760,057 | +0.68(+1.76%) |
Jun 05, 2020 | 38.64 | 39.17 | 38.33 | 38.64 | 593,887 | +0.62(+1.62%) |
Jun 04, 2020 | 37.57 | 38.23 | 37.57 | 38.02 | 721,327 | +0.05(+0.12%) |
Jun 03, 2020 | 37.19 | 38.16 | 37.08 | 37.98 | 680,481 | +1.27(+3.45%) |
Jun 02, 2020 | 36.06 | 36.83 | 35.40 | 36.71 | 790,212 | +0.62(+1.73%) |
Jun 01, 2020 | 35.45 | 36.31 | 35.03 | 36.08 | 443,222 | +0.53(+1.50%) |
May 29, 2020 | 35.43 | 35.70 | 34.95 | 35.55 | 593,887 | +0.01(+0.03%) |
May 28, 2020 | 36.34 | 36.47 | 35.28 | 35.54 | 428,658 | -0.83(-2.27%) |
May 27, 2020 | 35.97 | 36.67 | 35.68 | 36.37 | 474,737 | +0.82(+2.30%) |
May 26, 2020 | 35.46 | 36.14 | 34.66 | 35.55 | 488,580 | +1.01(+2.92%) |
May 22, 2020 | 34.27 | 34.59 | 33.95 | 34.54 | 231,761 | +0.12(+0.35%) |
May 21, 2020 | 35.07 | 35.37 | 34.30 | 34.42 | 839,243 | -0.64(-1.83%) |
May 20, 2020 | 35.01 | 35.63 | 34.73 | 35.07 | 573,535 | +0.54(+1.57%) |
May 19, 2020 | 33.99 | 35.10 | 33.99 | 34.52 | 612,092 | +0.37(+1.08%) |
May 18, 2020 | 34.06 | 34.57 | 33.73 | 34.16 | 597,752 | +0.88(+2.65%) |
May 15, 2020 | 33.09 | 33.55 | 33.01 | 33.28 | 657,709 | -0.06(-0.19%) |
May 14, 2020 | 32.30 | 33.73 | 31.56 | 33.34 | 543,850 | +0.53(+1.61%) |
May 13, 2020 | 33.33 | 33.64 | 32.38 | 32.81 | 483,368 | -0.77(-2.31%) |
May 12, 2020 | 34.64 | 34.89 | 33.57 | 33.59 | 466,028 | -0.93(-2.69%) |
May 11, 2020 | 34.28 | 34.90 | 33.75 | 34.52 | 696,073 | -0.16(-0.45%) |
May 08, 2020 | 34.38 | 34.79 | 34.04 | 34.67 | 508,633 | +0.81(+2.40%) |
May 07, 2020 | 34.33 | 34.80 | 33.80 | 33.86 | 584,328 | +0.21(+0.62%) |
May 06, 2020 | 34.21 | 34.34 | 33.38 | 33.65 | 600,335 | -0.27(-0.81%) |
May 05, 2020 | 33.40 | 34.24 | 32.78 | 33.92 | 766,348 | +1.32(+4.05%) |
May 04, 2020 | 32.45 | 33.02 | 31.79 | 32.60 | 749,819 | -0.67(-2.00%) |
May 01, 2020 | 33.18 | 34.13 | 31.30 | 33.27 | 1,229,846 | -1.76(-5.02%) |
Apr 30, 2020 | 35.93 | 35.93 | 34.88 | 35.03 | 691,452 | -1.42(-3.90%) |
Apr 29, 2020 | 36.58 | 37.36 | 36.40 | 36.45 | 607,192 | +0.66(+1.83%) |
Apr 28, 2020 | 36.14 | 36.60 | 35.75 | 35.79 | 554,513 | +0.17(+0.49%) |
Apr 27, 2020 | 34.70 | 35.76 | 34.42 | 35.62 | 330,668 | +1.27(+3.69%) |
Apr 24, 2020 | 33.72 | 34.47 | 33.40 | 34.35 | 526,183 | +0.76(+2.25%) |
Apr 23, 2020 | 34.07 | 34.69 | 33.50 | 33.59 | 381,280 | -0.30(-0.89%) |
Apr 22, 2020 | 33.28 | 34.35 | 32.39 | 33.90 | 706,460 | +1.39(+4.29%) |
Apr 21, 2020 | 32.68 | 33.30 | 32.14 | 32.50 | 571,863 | -0.95(-2.83%) |
Apr 20, 2020 | 32.50 | 33.94 | 31.48 | 33.45 | 539,811 | -0.34(-1.00%) |
Apr 17, 2020 | 33.59 | 34.25 | 33.44 | 33.79 | 554,264 | +0.88(+2.69%) |
Apr 16, 2020 | 33.53 | 33.59 | 32.20 | 32.90 | 634,689 | -0.18(-0.55%) |
Apr 15, 2020 | 33.09 | 33.33 | 32.64 | 33.08 | 566,761 | -0.90(-2.66%) |
Apr 14, 2020 | 32.56 | 34.31 | 31.02 | 33.99 | 651,142 | +1.96(+6.12%) |
Apr 13, 2020 | 32.43 | 32.43 | 31.22 | 32.03 | 683,685 | -0.48(-1.49%) |
Apr 09, 2020 | 33.02 | 33.28 | 32.15 | 32.51 | 517,627 | -0.04(-0.11%) |
Apr 08, 2020 | 32.60 | 32.90 | 31.76 | 32.55 | 814,059 | +0.57(+1.77%) |
Apr 07, 2020 | 32.64 | 33.13 | 31.84 | 31.98 | 815,291 | +0.03(+0.09%) |
Apr 06, 2020 | 31.44 | 32.08 | 31.13 | 31.95 | 885,661 | +1.83(+6.08%) |
Apr 03, 2020 | 29.99 | 30.87 | 28.79 | 30.12 | 1,045,895 | +0.13(+0.43%) |
Apr 02, 2020 | 28.48 | 30.11 | 27.83 | 29.99 | 1,009,530 | +1.53(+5.38%) |
Apr 01, 2020 | 29.00 | 29.40 | 27.91 | 28.46 | 444,308 | -1.70(-5.62%) |
Mar 31, 2020 | 29.70 | 31.16 | 29.70 | 30.16 | 652,987 | -0.46(-1.49%) |
Mar 30, 2020 | 29.05 | 30.74 | 28.48 | 30.61 | 1,187,265 | +1.94(+6.77%) |
Mar 27, 2020 | 27.20 | 29.59 | 26.81 | 28.67 | 986,882 | +0.59(+2.11%) |
Mar 26, 2020 | 26.97 | 29.33 | 26.81 | 28.08 | 828,675 | +1.37(+5.12%) |
Mar 25, 2020 | 27.20 | 28.01 | 25.85 | 26.71 | 972,865 | +0.42(+1.60%) |
Mar 24, 2020 | 24.63 | 26.41 | 24.63 | 26.29 | 836,079 | +2.59(+10.92%) |
Mar 23, 2020 | 24.61 | 24.77 | 22.87 | 23.70 | 782,959 | -0.93(-3.78%) |
Mar 20, 2020 | 24.10 | 25.86 | 23.08 | 24.63 | 1,560,781 | +0.77(+3.25%) |
Mar 19, 2020 | 19.21 | 24.36 | 18.62 | 23.86 | 843,395 | +4.47(+23.04%) |
Mar 18, 2020 | 23.71 | 25.16 | 18.73 | 19.39 | 1,274,658 | -5.87(-23.24%) |
Mar 17, 2020 | 26.34 | 26.59 | 24.71 | 25.26 | 1,534,930 | -0.46(-1.77%) |
Mar 16, 2020 | 28.44 | 30.63 | 25.64 | 25.72 | 984,337 | -5.38(-17.30%) |
Mar 13, 2020 | 29.74 | 31.11 | 28.76 | 31.10 | 1,001,032 | +2.74(+9.68%) |
Mar 12, 2020 | 28.97 | 29.98 | 27.62 | 28.35 | 704,520 | -2.52(-8.15%) |
Mar 11, 2020 | 32.32 | 33.81 | 30.45 | 30.87 | 601,017 | -2.40(-7.21%) |
Mar 10, 2020 | 33.08 | 33.49 | 31.71 | 33.27 | 861,567 | +0.98(+3.02%) |
Mar 09, 2020 | 34.12 | 35.28 | 32.21 | 32.29 | 666,559 | -4.07(-11.18%) |
Mar 06, 2020 | 35.03 | 36.46 | 35.03 | 36.36 | 808,964 | +0.23(+0.63%) |
Mar 05, 2020 | 36.06 | 36.29 | 35.43 | 36.13 | 601,686 | -0.76(-2.05%) |
Mar 04, 2020 | 36.30 | 36.89 | 35.90 | 36.89 | 445,424 | +1.11(+3.11%) |
Mar 03, 2020 | 36.54 | 37.63 | 35.65 | 35.77 | 824,013 | -0.97(-2.64%) |
Mar 02, 2020 | 36.98 | 37.25 | 35.73 | 36.74 | 1,033,710 | +0.02(+0.06%) |
Feb 28, 2020 | 35.21 | 36.77 | 34.89 | 36.72 | 1,331,419 | +0.14(+0.37%) |
Feb 27, 2020 | 37.20 | 37.39 | 36.58 | 36.58 | 1,012,624 | -1.29(-3.42%) |
Feb 26, 2020 | 37.74 | 38.41 | 37.57 | 37.88 | 786,669 | +0.34(+0.90%) |
Feb 25, 2020 | 38.47 | 38.50 | 37.24 | 37.54 | 1,136,751 | -0.55(-1.44%) |
Feb 24, 2020 | 38.72 | 39.03 | 37.94 | 38.09 | 1,383,455 | -1.87(-4.68%) |
Feb 21, 2020 | 40.48 | 40.60 | 39.92 | 39.96 | 447,864 | -0.63(-1.55%) |
Feb 20, 2020 | 40.56 | 40.85 | 40.08 | 40.59 | 502,662 | -0.05(-0.11%) |
Feb 19, 2020 | 40.81 | 41.12 | 40.59 | 40.63 | 758,429 | -0.13(-0.31%) |
Feb 18, 2020 | 40.69 | 40.92 | 40.44 | 40.76 | 516,663 | -0.16(-0.38%) |
Feb 14, 2020 | 41.04 | 41.14 | 40.79 | 40.92 | 414,738 | -0.09(-0.22%) |
Feb 13, 2020 | 40.85 | 41.28 | 40.62 | 41.01 | 461,386 | -0.23(-0.55%) |
Feb 12, 2020 | 40.96 | 41.33 | 40.80 | 41.23 | 347,325 | +0.47(+1.16%) |
Feb 11, 2020 | 40.84 | 41.46 | 40.59 | 40.76 | 451,602 | +0.04(+0.09%) |
Feb 10, 2020 | 40.79 | 40.95 | 40.54 | 40.73 | 324,662 | -0.13(-0.31%) |
Feb 07, 2020 | 41.45 | 41.54 | 40.78 | 40.85 | 507,049 | -0.83(-2.00%) |
Feb 06, 2020 | 41.82 | 42.04 | 41.58 | 41.69 | 548,221 | -0.14(-0.33%) |
Feb 05, 2020 | 42.00 | 42.10 | 41.48 | 41.82 | 976,258 | +0.10(+0.24%) |
Feb 04, 2020 | 41.59 | 41.83 | 41.26 | 41.72 | 1,277,340 | +0.30(+0.72%) |
Feb 03, 2020 | 40.52 | 41.51 | 40.39 | 41.42 | 2,166,218 | +0.97(+2.40%) |
Jan 31, 2020 | 41.76 | 43.41 | 39.74 | 40.45 | 2,188,501 | +0.82(+2.06%) |
Jan 30, 2020 | 39.23 | 39.65 | 39.00 | 39.64 | 538,405 | +0.06(+0.16%) |
Jan 29, 2020 | 40.70 | 40.70 | 39.56 | 39.57 | 387,845 | -0.82(-2.02%) |
Jan 28, 2020 | 40.79 | 40.79 | 40.18 | 40.39 | 518,298 | +0.05(+0.11%) |
Jan 27, 2020 | 40.44 | 40.75 | 40.16 | 40.34 | 474,344 | -0.86(-2.09%) |
Jan 24, 2020 | 42.07 | 42.07 | 41.10 | 41.21 | 394,960 | -0.73(-1.73%) |
Jan 23, 2020 | 41.39 | 42.00 | 41.09 | 41.93 | 663,756 | +0.63(+1.54%) |
Jan 22, 2020 | 41.48 | 41.55 | 40.93 | 41.30 | 758,870 | -0.02(-0.04%) |
Jan 21, 2020 | 41.47 | 41.79 | 41.24 | 41.31 | 634,045 | -0.45(-1.07%) |
Jan 17, 2020 | 42.10 | 42.25 | 41.14 | 41.76 | 967,653 | +0.55(+1.33%) |
Jan 16, 2020 | 40.72 | 41.22 | 40.42 | 41.21 | 956,015 | +0.86(+2.13%) |
Jan 15, 2020 | 40.27 | 40.73 | 40.15 | 40.35 | 556,521 | +0.11(+0.27%) |
Jan 14, 2020 | 40.21 | 40.34 | 39.66 | 40.24 | 462,641 | -0.03(-0.08%) |
Jan 13, 2020 | 39.44 | 40.34 | 39.44 | 40.28 | 810,207 | +0.97(+2.46%) |
Jan 10, 2020 | 39.93 | 39.97 | 39.14 | 39.31 | 728,580 | -0.66(-1.66%) |
Jan 09, 2020 | 38.91 | 40.24 | 38.80 | 39.97 | 2,527,023 | +2.02(+5.31%) |
Jan 08, 2020 | 38.01 | 38.21 | 37.76 | 37.96 | 590,294 | -0.06(-0.15%) |
Jan 07, 2020 | 38.02 | 38.16 | 37.77 | 38.02 | 390,239 | +0.02(+0.05%) |
Jan 06, 2020 | 38.09 | 38.28 | 37.84 | 38.00 | 637,917 | -0.40(-1.04%) |
Jan 03, 2020 | 37.88 | 38.53 | 37.88 | 38.40 | 587,696 | -0.31(-0.80%) |
Jan 02, 2020 | 38.55 | 38.79 | 38.15 | 38.70 | 589,786 | +0.33(+0.85%) |
Dec 31, 2019 | 38.33 | 38.67 | 38.25 | 38.38 | 552,282 | -0.04(-0.09%) |
Dec 30, 2019 | 38.52 | 38.55 | 38.11 | 38.41 | 402,415 | -0.10(-0.26%) |
Dec 27, 2019 | 38.71 | 38.80 | 38.39 | 38.51 | 239,403 | -0.10(-0.26%) |
Dec 26, 2019 | 38.62 | 38.97 | 38.54 | 38.61 | 173,264 | +0.03(+0.07%) |
Dec 24, 2019 | 39.01 | 39.01 | 38.48 | 38.59 | 99,071 | -0.44(-1.12%) |
Dec 23, 2019 | 38.81 | 39.47 | 38.44 | 39.02 | 633,538 | +0.47(+1.22%) |
Dec 20, 2019 | 38.89 | 38.89 | 38.35 | 38.55 | 2,077,845 | -0.15(-0.40%) |
Dec 19, 2019 | 38.44 | 38.73 | 38.04 | 38.70 | 500,426 | +0.33(+0.85%) |
Dec 18, 2019 | 38.53 | 38.67 | 37.79 | 38.38 | 866,038 | -0.26(-0.68%) |
Dec 17, 2019 | 38.60 | 38.90 | 37.83 | 38.64 | 747,221 | +0.14(+0.35%) |
Dec 16, 2019 | 38.76 | 38.95 | 38.39 | 38.50 | 495,242 | -0.06(-0.16%) |
Dec 13, 2019 | 38.43 | 38.89 | 38.20 | 38.57 | 588,358 | +0.23(+0.59%) |
Dec 12, 2019 | 37.87 | 38.76 | 37.84 | 38.34 | 788,803 | +0.44(+1.15%) |
Dec 11, 2019 | 38.09 | 38.16 | 37.72 | 37.91 | 258,242 | -0.10(-0.26%) |
Dec 10, 2019 | 37.94 | 38.48 | 37.71 | 38.01 | 753,216 | +0.00(+0.00%) |
Dec 09, 2019 | 37.87 | 38.18 | 37.70 | 38.01 | 577,386 | +0.08(+0.22%) |
Dec 06, 2019 | 37.63 | 38.12 | 37.57 | 37.92 | 619,801 | +0.60(+1.60%) |
Dec 05, 2019 | 37.39 | 37.61 | 37.11 | 37.33 | 406,172 | +0.04(+0.10%) |
Dec 04, 2019 | 37.29 | 37.82 | 37.22 | 37.29 | 556,922 | +0.36(+0.98%) |
Dec 03, 2019 | 36.92 | 37.09 | 36.57 | 36.93 | 470,254 | -0.44(-1.16%) |
Dec 02, 2019 | 38.19 | 38.31 | 37.33 | 37.36 | 316,815 | -0.82(-2.14%) |
Nov 29, 2019 | 38.68 | 38.87 | 37.16 | 38.18 | 303,391 | -0.68(-1.75%) |
Nov 27, 2019 | 38.50 | 38.93 | 38.40 | 38.86 | 324,904 | +0.40(+1.04%) |
Nov 26, 2019 | 38.44 | 38.64 | 38.32 | 38.46 | 643,310 | +0.00(+0.00%) |
Nov 25, 2019 | 38.31 | 38.48 | 38.14 | 38.46 | 769,590 | +0.31(+0.81%) |
Nov 22, 2019 | 38.69 | 38.93 | 38.10 | 38.15 | 400,256 | -0.51(-1.31%) |
Nov 21, 2019 | 39.57 | 39.57 | 38.58 | 38.66 | 474,717 | -0.58(-1.48%) |
Nov 20, 2019 | 38.93 | 39.45 | 38.80 | 39.24 | 1,687,002 | +0.24(+0.63%) |
Nov 19, 2019 | 39.21 | 39.23 | 38.72 | 38.99 | 634,615 | +0.08(+0.21%) |
Nov 18, 2019 | 39.22 | 39.27 | 38.84 | 38.91 | 417,613 | -0.48(-1.22%) |
Nov 15, 2019 | 39.25 | 39.56 | 39.16 | 39.39 | 465,016 | +0.38(+0.98%) |
Nov 14, 2019 | 39.06 | 39.08 | 38.70 | 39.01 | 346,168 | -0.09(-0.23%) |
Nov 13, 2019 | 38.99 | 39.49 | 38.83 | 39.10 | 486,507 | +0.05(+0.12%) |
Nov 12, 2019 | 39.36 | 39.52 | 38.90 | 39.06 | 781,895 | -0.29(-0.74%) |
Nov 11, 2019 | 39.22 | 39.79 | 39.21 | 39.35 | 842,180 | -0.09(-0.23%) |
Nov 08, 2019 | 38.91 | 39.46 | 38.74 | 39.44 | 534,741 | +0.39(+1.00%) |
Nov 07, 2019 | 38.89 | 39.33 | 38.89 | 39.05 | 680,702 | +0.49(+1.27%) |
Nov 06, 2019 | 39.06 | 39.06 | 38.50 | 38.56 | 658,363 | -0.44(-1.13%) |
Nov 05, 2019 | 38.97 | 39.27 | 38.60 | 39.00 | 921,827 | +0.02(+0.05%) |
Nov 04, 2019 | 38.28 | 39.31 | 37.38 | 38.98 | 1,039,215 | +0.56(+1.45%) |
Nov 01, 2019 | 37.40 | 38.45 | 37.23 | 38.42 | 615,675 | +1.13(+3.02%) |
Oct 31, 2019 | 37.57 | 37.71 | 36.87 | 37.30 | 616,898 | -0.44(-1.17%) |
Oct 30, 2019 | 37.84 | 39.52 | 37.14 | 37.74 | 865,515 | +0.85(+2.30%) |
Oct 29, 2019 | 36.89 | 37.10 | 36.59 | 36.89 | 511,051 | -0.01(-0.02%) |
Oct 28, 2019 | 37.20 | 37.27 | 36.86 | 36.90 | 666,900 | +0.05(+0.15%) |
Oct 25, 2019 | 36.84 | 37.41 | 36.80 | 36.85 | 499,376 | +0.03(+0.07%) |
Oct 24, 2019 | 36.95 | 37.06 | 36.54 | 36.82 | 765,713 | +0.19(+0.52%) |
Oct 23, 2019 | 36.93 | 37.20 | 36.62 | 36.63 | 785,886 | -0.19(-0.51%) |
Oct 22, 2019 | 37.09 | 37.23 | 36.54 | 36.82 | 273,993 | -0.12(-0.32%) |
Oct 21, 2019 | 37.01 | 37.41 | 36.75 | 36.94 | 369,739 | +0.33(+0.91%) |
Oct 18, 2019 | 36.62 | 37.07 | 35.92 | 36.60 | 344,458 | -0.28(-0.76%) |
Oct 17, 2019 | 36.47 | 36.98 | 36.44 | 36.88 | 403,341 | +0.59(+1.61%) |
Oct 16, 2019 | 36.50 | 36.54 | 36.11 | 36.30 | 308,080 | -0.35(-0.95%) |
Oct 15, 2019 | 36.94 | 37.14 | 36.63 | 36.64 | 265,298 | -0.04(-0.11%) |
Oct 14, 2019 | 36.55 | 36.90 | 36.44 | 36.68 | 380,122 | +0.01(+0.02%) |
Oct 11, 2019 | 36.03 | 37.05 | 36.03 | 36.68 | 470,967 | +1.02(+2.86%) |
Oct 10, 2019 | 35.41 | 35.80 | 35.26 | 35.66 | 265,027 | +0.35(+1.00%) |
Oct 09, 2019 | 35.34 | 35.50 | 35.13 | 35.31 | 386,914 | +0.21(+0.59%) |
Oct 08, 2019 | 35.87 | 35.90 | 35.05 | 35.10 | 385,123 | -1.12(-3.09%) |
Oct 07, 2019 | 36.35 | 36.56 | 36.14 | 36.22 | 469,195 | -0.31(-0.84%) |
Oct 04, 2019 | 36.36 | 36.60 | 36.21 | 36.52 | 427,466 | +0.34(+0.95%) |
Oct 03, 2019 | 35.87 | 36.31 | 35.42 | 36.18 | 534,406 | +0.24(+0.68%) |
Oct 02, 2019 | 36.83 | 36.83 | 35.69 | 35.94 | 670,273 | -1.19(-3.20%) |
Oct 01, 2019 | 38.00 | 38.27 | 36.87 | 37.13 | 438,762 | -0.71(-1.88%) |
Sep 30, 2019 | 37.96 | 38.09 | 37.78 | 37.84 | 381,825 | +0.01(+0.02%) |
Sep 27, 2019 | 37.94 | 38.28 | 37.57 | 37.83 | 632,654 | +0.03(+0.07%) |
Sep 26, 2019 | 37.91 | 38.00 | 37.67 | 37.80 | 475,936 | -0.13(-0.33%) |
Sep 25, 2019 | 37.82 | 38.06 | 37.49 | 37.93 | 640,834 | +0.14(+0.36%) |
Sep 24, 2019 | 38.01 | 38.40 | 37.65 | 37.79 | 605,553 | -0.21(-0.55%) |
Sep 23, 2019 | 38.46 | 38.53 | 37.99 | 38.00 | 796,898 | -0.51(-1.33%) |
Sep 20, 2019 | 39.26 | 39.26 | 38.48 | 38.51 | 1,723,070 | -0.63(-1.61%) |
Sep 19, 2019 | 39.31 | 39.51 | 39.11 | 39.14 | 587,996 | -0.05(-0.12%) |
Sep 18, 2019 | 39.20 | 39.42 | 38.78 | 39.19 | 524,396 | -0.05(-0.14%) |
Sep 17, 2019 | 39.53 | 39.63 | 38.43 | 39.24 | 516,683 | -0.41(-1.05%) |
Sep 16, 2019 | 39.63 | 39.90 | 39.15 | 39.66 | 396,277 | -0.16(-0.41%) |
Sep 13, 2019 | 40.25 | 40.25 | 39.78 | 39.82 | 691,691 | -0.37(-0.92%) |
Sep 12, 2019 | 40.31 | 40.60 | 40.05 | 40.19 | 469,328 | +0.12(+0.29%) |
Sep 11, 2019 | 39.56 | 40.08 | 39.25 | 40.07 | 741,533 | +0.62(+1.58%) |
Sep 10, 2019 | 38.86 | 39.50 | 38.51 | 39.45 | 819,230 | +0.59(+1.53%) |
Sep 09, 2019 | 38.71 | 39.08 | 38.47 | 38.86 | 853,858 | +0.36(+0.94%) |
Sep 06, 2019 | 38.99 | 38.99 | 38.42 | 38.50 | 611,458 | -0.35(-0.90%) |
Sep 05, 2019 | 38.58 | 39.16 | 38.57 | 38.85 | 839,732 | +0.68(+1.79%) |
Sep 04, 2019 | 37.68 | 38.25 | 37.57 | 38.16 | 646,736 | +0.87(+2.34%) |