Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.85 | 31.20 | 30.56 | 30.79 | 558,789 | +0.02(+0.06%) |
Sep 29, 2020 | 30.82 | 31.02 | 30.55 | 30.77 | 446,911 | -0.11(-0.36%) |
Sep 28, 2020 | 30.59 | 31.00 | 30.59 | 30.88 | 670,065 | +0.63(+2.08%) |
Sep 25, 2020 | 29.87 | 30.34 | 29.87 | 30.25 | 606,209 | +0.24(+0.80%) |
Sep 24, 2020 | 29.80 | 30.41 | 29.69 | 30.01 | 1,589,953 | +0.21(+0.72%) |
Sep 23, 2020 | 30.41 | 30.68 | 29.80 | 29.80 | 297,535 | -0.67(-2.19%) |
Sep 22, 2020 | 30.43 | 30.64 | 30.16 | 30.47 | 366,689 | +0.11(+0.37%) |
Sep 21, 2020 | 30.73 | 31.07 | 30.05 | 30.35 | 361,687 | -1.02(-3.25%) |
Sep 18, 2020 | 31.53 | 31.78 | 31.03 | 31.37 | 272,935 | -0.14(-0.44%) |
Sep 17, 2020 | 31.40 | 31.67 | 31.28 | 31.51 | 350,740 | -0.27(-0.84%) |
Sep 16, 2020 | 31.74 | 32.11 | 31.72 | 31.78 | 430,103 | +0.10(+0.32%) |
Sep 15, 2020 | 31.83 | 31.99 | 31.62 | 31.68 | 271,580 | -0.08(-0.26%) |
Sep 14, 2020 | 31.57 | 31.84 | 31.51 | 31.76 | 222,604 | +0.40(+1.26%) |
Sep 11, 2020 | 31.60 | 31.72 | 31.16 | 31.36 | 406,420 | -0.14(-0.44%) |
Sep 10, 2020 | 32.01 | 32.07 | 31.50 | 31.50 | 365,818 | -0.45(-1.41%) |
Sep 09, 2020 | 31.89 | 32.18 | 31.81 | 31.95 | 278,310 | +0.26(+0.81%) |
Sep 08, 2020 | 32.04 | 32.28 | 31.63 | 31.70 | 320,917 | -0.64(-1.97%) |
Sep 04, 2020 | 32.86 | 32.86 | 32.06 | 32.33 | 260,898 | -0.13(-0.40%) |
Sep 03, 2020 | 33.03 | 33.20 | 32.34 | 32.46 | 325,750 | -0.69(-2.09%) |
Sep 02, 2020 | 32.65 | 33.23 | 32.65 | 33.15 | 368,998 | +0.53(+1.61%) |
Sep 01, 2020 | 32.41 | 32.65 | 32.28 | 32.63 | 219,228 | +0.16(+0.48%) |
Aug 31, 2020 | 32.76 | 32.83 | 32.47 | 32.47 | 322,194 | -0.37(-1.12%) |
Aug 28, 2020 | 32.89 | 32.89 | 32.61 | 32.84 | 397,637 | +0.07(+0.22%) |
Aug 27, 2020 | 32.69 | 32.92 | 32.64 | 32.77 | 292,921 | +0.11(+0.34%) |
Aug 26, 2020 | 32.81 | 32.88 | 32.56 | 32.66 | 349,483 | -0.19(-0.59%) |
Aug 25, 2020 | 32.95 | 33.08 | 32.68 | 32.85 | 451,568 | -0.04(-0.11%) |
Aug 24, 2020 | 32.64 | 32.89 | 32.50 | 32.89 | 391,911 | +0.42(+1.31%) |
Aug 21, 2020 | 32.53 | 32.64 | 32.28 | 32.46 | 316,092 | -0.17(-0.51%) |
Aug 20, 2020 | 32.47 | 32.81 | 32.47 | 32.63 | 354,686 | -0.23(-0.70%) |
Aug 19, 2020 | 32.89 | 33.16 | 32.79 | 32.86 | 505,735 | +0.01(+0.03%) |
Aug 18, 2020 | 33.14 | 33.14 | 32.81 | 32.85 | 748,592 | -0.35(-1.06%) |
Aug 17, 2020 | 33.26 | 33.34 | 33.05 | 33.20 | 357,561 | -0.06(-0.17%) |
Aug 14, 2020 | 33.01 | 33.45 | 32.97 | 33.25 | 627,631 | +0.04(+0.11%) |
Aug 13, 2020 | 33.44 | 33.60 | 33.16 | 33.22 | 769,710 | -0.39(-1.15%) |
Aug 12, 2020 | 33.85 | 33.99 | 33.44 | 33.60 | 362,759 | +0.05(+0.14%) |
Aug 11, 2020 | 33.82 | 34.19 | 33.45 | 33.56 | 416,963 | +0.00(+0.00%) |
Aug 10, 2020 | 33.32 | 33.89 | 33.29 | 33.56 | 633,487 | +0.28(+0.83%) |
Aug 07, 2020 | 32.46 | 33.30 | 32.44 | 33.28 | 321,840 | +0.72(+2.21%) |
Aug 06, 2020 | 32.70 | 32.77 | 32.40 | 32.56 | 346,499 | -0.21(-0.65%) |
Aug 05, 2020 | 32.27 | 32.89 | 32.10 | 32.77 | 9,566,257 | +0.79(+2.48%) |
Aug 04, 2020 | 31.72 | 32.00 | 31.65 | 31.98 | 438,381 | +0.18(+0.58%) |
Aug 03, 2020 | 31.71 | 31.86 | 31.48 | 31.80 | 355,939 | +0.14(+0.44%) |
Jul 31, 2020 | 31.71 | 31.73 | 31.07 | 31.66 | 390,155 | -0.18(-0.58%) |
Jul 30, 2020 | 31.55 | 31.91 | 31.44 | 31.84 | 426,146 | -0.15(-0.46%) |
Jul 29, 2020 | 31.45 | 32.06 | 31.45 | 31.99 | 421,691 | +0.60(+1.91%) |
Jul 28, 2020 | 31.23 | 31.63 | 31.23 | 31.39 | 358,835 | +0.03(+0.09%) |
Jul 27, 2020 | 31.25 | 31.38 | 31.00 | 31.36 | 315,645 | +0.12(+0.38%) |
Jul 24, 2020 | 31.59 | 31.76 | 31.18 | 31.24 | 333,551 | -0.42(-1.34%) |
Jul 23, 2020 | 31.50 | 31.85 | 31.50 | 31.67 | 431,306 | +0.14(+0.44%) |
Jul 22, 2020 | 31.61 | 31.85 | 31.38 | 31.53 | 524,412 | -0.32(-1.01%) |
Jul 21, 2020 | 31.18 | 32.03 | 31.18 | 31.85 | 9,049,213 | +0.95(+3.07%) |
Jul 20, 2020 | 31.16 | 31.19 | 30.80 | 30.90 | 345,232 | -0.39(-1.24%) |
Jul 17, 2020 | 31.19 | 31.54 | 31.17 | 31.29 | 727,284 | -0.03(-0.09%) |
Jul 16, 2020 | 31.17 | 31.51 | 31.09 | 31.32 | 400,445 | -0.07(-0.24%) |
Jul 15, 2020 | 31.16 | 31.63 | 31.05 | 31.39 | 655,524 | +0.83(+2.72%) |
Jul 14, 2020 | 30.15 | 30.59 | 30.12 | 30.56 | 426,360 | +0.30(+0.98%) |
Jul 13, 2020 | 30.57 | 30.91 | 30.27 | 30.27 | 529,731 | -0.05(-0.15%) |
Jul 10, 2020 | 29.69 | 30.33 | 29.69 | 30.31 | 396,119 | +0.70(+2.37%) |
Jul 09, 2020 | 30.13 | 30.24 | 29.34 | 29.61 | 509,299 | -0.57(-1.89%) |
Jul 08, 2020 | 30.25 | 30.47 | 29.78 | 30.18 | 837,555 | -0.12(-0.40%) |
Jul 07, 2020 | 30.58 | 30.72 | 30.24 | 30.30 | 473,898 | -0.60(-1.94%) |
Jul 06, 2020 | 31.35 | 31.39 | 30.78 | 30.90 | 287,129 | +0.10(+0.33%) |
Jul 02, 2020 | 31.22 | 31.44 | 30.74 | 30.80 | 331,599 | +0.08(+0.27%) |
Jul 01, 2020 | 31.27 | 31.42 | 30.63 | 30.72 | 375,447 | -0.51(-1.62%) |
Jun 30, 2020 | 30.73 | 31.36 | 30.67 | 31.23 | 358,234 | +0.39(+1.26%) |
Jun 29, 2020 | 30.06 | 30.91 | 30.05 | 30.84 | 338,948 | +1.14(+3.85%) |
Jun 26, 2020 | 30.17 | 30.31 | 29.60 | 29.69 | 729,345 | -0.63(-2.07%) |
Jun 25, 2020 | 29.75 | 30.34 | 29.66 | 30.32 | 634,791 | +0.37(+1.23%) |
Jun 24, 2020 | 30.32 | 30.51 | 29.71 | 29.95 | 900,823 | -0.78(-2.55%) |
Jun 23, 2020 | 31.08 | 31.26 | 30.69 | 30.74 | 401,165 | -0.05(-0.15%) |
Jun 22, 2020 | 30.56 | 30.81 | 30.25 | 30.78 | 303,656 | +0.14(+0.46%) |
Jun 19, 2020 | 31.39 | 31.39 | 30.44 | 30.64 | 510,074 | -0.38(-1.21%) |
Jun 18, 2020 | 30.78 | 31.30 | 30.78 | 31.02 | 471,059 | -0.05(-0.15%) |
Jun 17, 2020 | 31.53 | 31.67 | 31.01 | 31.06 | 541,676 | -0.51(-1.63%) |
Jun 16, 2020 | 31.89 | 32.04 | 31.05 | 31.58 | 482,103 | +0.62(+2.02%) |
Jun 15, 2020 | 29.63 | 31.24 | 29.61 | 30.95 | 526,406 | +0.53(+1.75%) |
Jun 12, 2020 | 30.96 | 31.10 | 29.72 | 30.42 | 639,635 | +0.38(+1.25%) |
Jun 11, 2020 | 31.10 | 31.11 | 30.00 | 30.05 | 1,078,600 | -2.10(-6.54%) |
Jun 10, 2020 | 33.03 | 33.09 | 32.14 | 32.15 | 798,506 | -0.98(-2.96%) |
Jun 09, 2020 | 33.22 | 33.51 | 32.84 | 33.13 | 479,902 | -0.55(-1.64%) |
Jun 08, 2020 | 33.68 | 33.86 | 33.46 | 33.68 | 745,453 | +0.28(+0.85%) |
Jun 05, 2020 | 33.30 | 33.77 | 33.02 | 33.40 | 821,065 | +1.23(+3.82%) |
Jun 04, 2020 | 31.64 | 32.32 | 31.48 | 32.17 | 1,109,378 | +0.28(+0.89%) |
Jun 03, 2020 | 31.35 | 32.13 | 31.35 | 31.88 | 536,490 | +0.87(+2.81%) |
Jun 02, 2020 | 30.96 | 31.21 | 30.85 | 31.01 | 482,325 | +0.16(+0.51%) |
Jun 01, 2020 | 30.83 | 31.23 | 30.77 | 30.85 | 563,849 | +0.06(+0.21%) |
May 29, 2020 | 30.78 | 30.99 | 30.34 | 30.79 | 332,349 | -0.33(-1.06%) |
May 28, 2020 | 32.23 | 32.29 | 30.97 | 31.12 | 373,700 | -0.80(-2.50%) |
May 27, 2020 | 31.26 | 32.00 | 30.91 | 31.92 | 499,187 | +1.19(+3.88%) |
May 26, 2020 | 30.52 | 30.93 | 30.42 | 30.72 | 552,685 | +1.07(+3.62%) |
May 22, 2020 | 29.63 | 29.68 | 29.29 | 29.65 | 504,189 | +0.05(+0.16%) |
May 21, 2020 | 29.61 | 29.85 | 29.44 | 29.61 | 437,408 | -0.03(-0.09%) |
May 20, 2020 | 29.34 | 29.82 | 29.26 | 29.63 | 653,798 | +0.72(+2.48%) |
May 19, 2020 | 29.39 | 29.50 | 28.92 | 28.92 | 798,988 | -0.63(-2.14%) |
May 18, 2020 | 28.84 | 29.68 | 28.74 | 29.55 | 685,795 | +1.68(+6.03%) |
May 15, 2020 | 27.61 | 27.93 | 27.31 | 27.87 | 577,851 | +0.07(+0.26%) |
May 14, 2020 | 26.98 | 27.82 | 26.12 | 27.80 | 1,074,732 | +0.29(+1.07%) |
May 13, 2020 | 28.49 | 28.66 | 27.15 | 27.50 | 670,667 | -1.23(-4.28%) |
May 12, 2020 | 30.29 | 30.29 | 28.73 | 28.73 | 665,877 | -1.43(-4.75%) |
May 11, 2020 | 30.77 | 30.81 | 29.86 | 30.17 | 464,157 | -1.02(-3.27%) |
May 08, 2020 | 30.50 | 31.21 | 30.47 | 31.18 | 698,586 | +1.15(+3.82%) |
May 07, 2020 | 30.05 | 30.48 | 29.93 | 30.04 | 1,110,848 | +0.33(+1.11%) |
May 06, 2020 | 30.61 | 30.81 | 29.66 | 29.71 | 505,786 | -0.75(-2.47%) |
May 05, 2020 | 31.07 | 31.49 | 30.35 | 30.46 | 454,087 | -0.12(-0.39%) |
May 04, 2020 | 30.60 | 30.79 | 30.10 | 30.58 | 430,669 | -0.41(-1.33%) |
May 01, 2020 | 31.50 | 31.66 | 30.55 | 30.99 | 432,707 | -1.26(-3.90%) |
Apr 30, 2020 | 33.20 | 33.31 | 32.07 | 32.25 | 852,772 | -1.55(-4.59%) |
Apr 29, 2020 | 33.02 | 34.33 | 32.84 | 33.80 | 654,966 | +1.70(+5.29%) |
Apr 28, 2020 | 31.75 | 32.40 | 31.52 | 32.10 | 739,068 | +1.06(+3.43%) |
Apr 27, 2020 | 30.05 | 31.43 | 29.97 | 31.04 | 776,384 | +1.26(+4.22%) |
Apr 24, 2020 | 29.81 | 30.06 | 29.38 | 29.78 | 475,858 | +0.09(+0.31%) |
Apr 23, 2020 | 29.49 | 30.28 | 29.48 | 29.69 | 968,063 | +0.25(+0.84%) |
Apr 22, 2020 | 30.05 | 30.22 | 29.28 | 29.44 | 663,989 | -0.17(-0.59%) |
Apr 21, 2020 | 29.09 | 29.76 | 28.89 | 29.61 | 553,999 | -0.31(-1.04%) |
Apr 20, 2020 | 30.24 | 30.51 | 29.52 | 29.93 | 741,229 | -0.91(-2.95%) |
Apr 17, 2020 | 30.48 | 31.11 | 30.45 | 30.84 | 803,304 | +1.38(+4.67%) |
Apr 16, 2020 | 30.17 | 30.33 | 28.89 | 29.46 | 641,706 | -0.60(-1.98%) |
Apr 15, 2020 | 30.75 | 30.78 | 29.94 | 30.05 | 890,991 | -1.65(-5.20%) |
Apr 14, 2020 | 31.98 | 32.44 | 31.28 | 31.70 | 778,340 | +0.31(+0.98%) |
Apr 13, 2020 | 32.74 | 32.74 | 31.06 | 31.39 | 486,677 | -1.43(-4.36%) |
Apr 09, 2020 | 31.45 | 32.85 | 31.45 | 32.83 | 916,193 | +2.20(+7.19%) |
Apr 08, 2020 | 29.75 | 30.89 | 29.69 | 30.62 | 452,092 | +1.28(+4.35%) |
Apr 07, 2020 | 30.15 | 30.87 | 29.16 | 29.35 | 902,553 | +0.34(+1.17%) |
Apr 06, 2020 | 28.19 | 29.16 | 28.19 | 29.01 | 1,147,871 | +1.90(+7.01%) |
Apr 03, 2020 | 28.10 | 28.33 | 26.58 | 27.11 | 673,633 | -1.23(-4.34%) |
Apr 02, 2020 | 28.05 | 29.16 | 27.66 | 28.34 | 874,288 | +0.13(+0.46%) |
Apr 01, 2020 | 29.26 | 29.41 | 27.88 | 28.21 | 954,632 | -2.20(-7.24%) |
Mar 31, 2020 | 30.47 | 30.71 | 29.79 | 30.41 | 794,796 | -0.17(-0.54%) |
Mar 30, 2020 | 30.26 | 30.69 | 29.46 | 30.58 | 599,932 | +0.43(+1.43%) |
Mar 27, 2020 | 30.05 | 31.12 | 29.50 | 30.15 | 806,681 | -0.74(-2.41%) |
Mar 26, 2020 | 28.50 | 31.23 | 28.50 | 30.89 | 1,202,876 | +2.74(+9.75%) |
Mar 25, 2020 | 27.63 | 29.38 | 27.14 | 28.15 | 1,634,212 | +0.63(+2.30%) |
Mar 24, 2020 | 26.96 | 27.61 | 26.58 | 27.51 | 1,243,084 | +1.64(+6.35%) |
Mar 23, 2020 | 26.86 | 26.96 | 25.16 | 25.87 | 1,515,023 | -0.93(-3.48%) |
Mar 20, 2020 | 29.01 | 29.61 | 26.69 | 26.80 | 1,459,721 | -1.82(-6.37%) |
Mar 19, 2020 | 27.25 | 29.34 | 26.30 | 28.63 | 1,030,101 | +1.00(+3.63%) |
Mar 18, 2020 | 28.98 | 29.53 | 26.46 | 27.62 | 1,299,979 | -3.09(-10.06%) |
Mar 17, 2020 | 29.53 | 30.93 | 28.25 | 30.71 | 1,077,499 | +1.85(+6.42%) |
Mar 16, 2020 | 31.10 | 31.40 | 28.86 | 28.86 | 1,472,606 | -5.27(-15.43%) |
Mar 13, 2020 | 33.30 | 34.16 | 31.52 | 34.13 | 1,271,749 | +2.52(+7.97%) |
Mar 12, 2020 | 33.65 | 34.42 | 31.55 | 31.61 | 1,841,398 | -4.35(-12.11%) |
Mar 11, 2020 | 37.44 | 37.62 | 35.62 | 35.96 | 729,181 | -2.32(-6.06%) |
Mar 10, 2020 | 38.40 | 38.46 | 36.69 | 38.28 | 1,071,401 | +1.00(+2.69%) |
Mar 09, 2020 | 39.03 | 39.03 | 37.24 | 37.28 | 1,254,427 | -3.83(-9.32%) |
Mar 06, 2020 | 40.53 | 41.28 | 40.12 | 41.11 | 588,604 | -0.42(-1.00%) |
Mar 05, 2020 | 41.98 | 42.06 | 41.05 | 41.53 | 344,759 | -1.22(-2.85%) |
Mar 04, 2020 | 42.20 | 42.82 | 41.77 | 42.75 | 277,582 | +1.10(+2.65%) |
Mar 03, 2020 | 42.45 | 43.11 | 41.28 | 41.64 | 462,651 | -0.73(-1.73%) |
Mar 02, 2020 | 41.10 | 42.37 | 40.78 | 42.37 | 537,227 | +1.47(+3.60%) |
Feb 28, 2020 | 41.19 | 41.68 | 40.34 | 40.90 | 1,204,774 | -1.21(-2.87%) |
Feb 27, 2020 | 43.14 | 43.72 | 42.11 | 42.11 | 768,668 | -1.63(-3.72%) |
Feb 26, 2020 | 44.19 | 44.60 | 43.70 | 43.74 | 1,313,008 | -0.27(-0.62%) |
Feb 25, 2020 | 45.41 | 45.48 | 43.90 | 44.01 | 424,558 | -1.32(-2.91%) |
Feb 24, 2020 | 45.68 | 45.68 | 45.13 | 45.33 | 429,913 | -0.84(-1.82%) |
Feb 21, 2020 | 46.22 | 46.31 | 45.92 | 46.17 | 198,932 | -0.12(-0.25%) |
Feb 20, 2020 | 46.01 | 46.35 | 45.89 | 46.29 | 397,545 | +0.23(+0.51%) |
Feb 19, 2020 | 46.33 | 46.42 | 46.05 | 46.05 | 214,115 | -0.17(-0.37%) |
Feb 18, 2020 | 46.36 | 46.45 | 46.05 | 46.22 | 267,425 | -0.23(-0.51%) |
Feb 14, 2020 | 46.51 | 46.60 | 46.33 | 46.46 | 213,102 | -0.01(-0.02%) |
Feb 13, 2020 | 45.99 | 46.54 | 45.99 | 46.47 | 207,811 | +0.37(+0.80%) |
Feb 12, 2020 | 46.20 | 46.20 | 45.96 | 46.10 | 264,878 | +0.13(+0.28%) |
Feb 11, 2020 | 45.94 | 46.26 | 45.90 | 45.97 | 237,988 | +0.19(+0.41%) |
Feb 10, 2020 | 45.64 | 45.80 | 45.61 | 45.78 | 223,783 | +0.06(+0.14%) |
Feb 07, 2020 | 45.94 | 46.02 | 45.61 | 45.72 | 391,886 | -0.36(-0.78%) |
Feb 06, 2020 | 46.25 | 46.35 | 46.05 | 46.08 | 236,390 | -0.03(-0.06%) |
Feb 05, 2020 | 45.84 | 46.19 | 45.69 | 46.11 | 314,216 | +0.54(+1.19%) |
Feb 04, 2020 | 45.62 | 45.74 | 45.52 | 45.56 | 196,868 | +0.30(+0.66%) |
Feb 03, 2020 | 45.00 | 45.35 | 45.00 | 45.27 | 229,690 | +0.46(+1.03%) |
Jan 31, 2020 | 45.36 | 45.38 | 44.74 | 44.80 | 365,871 | -0.74(-1.63%) |
Jan 30, 2020 | 45.21 | 45.55 | 45.12 | 45.55 | 224,290 | +0.14(+0.32%) |
Jan 29, 2020 | 45.74 | 45.74 | 45.37 | 45.40 | 178,110 | -0.24(-0.53%) |
Jan 28, 2020 | 45.73 | 45.84 | 45.63 | 45.64 | 197,574 | +0.06(+0.14%) |
Jan 27, 2020 | 45.44 | 45.78 | 45.39 | 45.58 | 478,112 | -0.28(-0.61%) |
Jan 24, 2020 | 46.42 | 46.42 | 45.64 | 45.86 | 246,534 | -0.51(-1.09%) |
Jan 23, 2020 | 46.20 | 46.43 | 46.01 | 46.37 | 260,432 | +0.08(+0.18%) |
Jan 22, 2020 | 46.35 | 46.45 | 46.19 | 46.29 | 187,508 | +0.01(+0.02%) |
Jan 21, 2020 | 46.37 | 46.40 | 46.19 | 46.28 | 209,484 | -0.20(-0.43%) |
Jan 17, 2020 | 46.54 | 46.58 | 46.39 | 46.48 | 312,291 | +0.03(+0.06%) |
Jan 16, 2020 | 46.19 | 46.52 | 46.19 | 46.45 | 195,421 | +0.48(+1.04%) |
Jan 15, 2020 | 45.79 | 46.09 | 45.79 | 45.97 | 241,377 | +0.14(+0.32%) |
Jan 14, 2020 | 45.80 | 45.94 | 45.64 | 45.83 | 235,252 | -0.08(-0.18%) |
Jan 13, 2020 | 45.51 | 45.91 | 45.44 | 45.91 | 213,422 | +0.45(+0.99%) |
Jan 10, 2020 | 45.55 | 45.59 | 45.26 | 45.46 | 251,294 | -0.08(-0.18%) |
Jan 09, 2020 | 45.66 | 45.76 | 45.48 | 45.54 | 414,549 | +0.02(+0.04%) |
Jan 08, 2020 | 45.43 | 45.65 | 45.37 | 45.52 | 198,740 | +0.14(+0.32%) |
Jan 07, 2020 | 45.67 | 45.79 | 45.34 | 45.37 | 278,689 | -0.39(-0.85%) |
Jan 06, 2020 | 45.75 | 45.89 | 45.48 | 45.76 | 382,090 | -0.18(-0.39%) |
Jan 03, 2020 | 45.52 | 45.95 | 45.48 | 45.94 | 298,564 | +0.16(+0.36%) |
Jan 02, 2020 | 46.18 | 46.18 | 45.51 | 45.78 | 493,340 | -0.18(-0.39%) |
Dec 31, 2019 | 45.86 | 46.08 | 45.81 | 45.96 | 177,788 | +0.06(+0.14%) |
Dec 30, 2019 | 45.93 | 45.95 | 45.71 | 45.90 | 185,792 | +0.04(+0.08%) |
Dec 27, 2019 | 45.98 | 45.98 | 45.75 | 45.86 | 527,164 | +0.02(+0.04%) |
Dec 26, 2019 | 45.88 | 45.91 | 45.76 | 45.84 | 95,293 | +0.00(+0.00%) |
Dec 24, 2019 | 45.87 | 45.87 | 45.73 | 45.84 | 83,580 | +0.05(+0.12%) |
Dec 23, 2019 | 46.24 | 46.24 | 45.76 | 45.79 | 242,012 | -0.30(-0.65%) |
Dec 20, 2019 | 46.18 | 46.22 | 46.05 | 46.09 | 156,542 | +0.10(+0.21%) |
Dec 19, 2019 | 45.96 | 46.02 | 45.89 | 45.99 | 161,055 | +0.08(+0.18%) |
Dec 18, 2019 | 45.92 | 46.00 | 45.76 | 45.91 | 131,954 | +0.11(+0.23%) |
Dec 17, 2019 | 45.67 | 45.84 | 45.63 | 45.80 | 215,956 | +0.23(+0.51%) |
Dec 16, 2019 | 45.53 | 45.71 | 45.25 | 45.57 | 269,329 | +0.32(+0.71%) |
Dec 13, 2019 | 45.39 | 45.46 | 45.03 | 45.25 | 453,091 | -0.19(-0.41%) |
Dec 12, 2019 | 45.29 | 45.76 | 45.20 | 45.44 | 206,377 | +0.19(+0.42%) |
Dec 11, 2019 | 45.46 | 45.64 | 45.19 | 45.25 | 335,930 | -0.13(-0.30%) |
Dec 10, 2019 | 45.47 | 45.49 | 45.30 | 45.38 | 190,891 | -0.06(-0.14%) |
Dec 09, 2019 | 45.43 | 45.52 | 45.37 | 45.45 | 357,507 | +0.00(+0.00%) |
Dec 06, 2019 | 45.42 | 45.71 | 45.42 | 45.45 | 225,931 | +0.37(+0.81%) |
Dec 05, 2019 | 45.06 | 45.16 | 44.96 | 45.08 | 532,672 | +0.10(+0.22%) |
Dec 04, 2019 | 44.90 | 45.21 | 44.86 | 44.98 | 200,551 | +0.21(+0.46%) |
Dec 03, 2019 | 44.75 | 44.77 | 44.53 | 44.77 | 293,974 | -0.11(-0.24%) |
Dec 02, 2019 | 45.35 | 45.35 | 44.84 | 44.88 | 206,400 | -0.38(-0.85%) |
Nov 29, 2019 | 45.39 | 45.45 | 45.25 | 45.27 | 83,355 | -0.16(-0.35%) |
Nov 27, 2019 | 45.29 | 45.60 | 45.28 | 45.43 | 345,601 | +0.25(+0.55%) |
Nov 26, 2019 | 45.24 | 45.45 | 45.17 | 45.18 | 369,050 | -0.04(-0.08%) |
Nov 25, 2019 | 44.70 | 45.36 | 44.66 | 45.21 | 219,786 | +0.59(+1.32%) |
Nov 22, 2019 | 44.76 | 44.76 | 44.46 | 44.62 | 175,761 | +0.00(+0.00%) |
Nov 21, 2019 | 45.01 | 45.16 | 44.55 | 44.62 | 310,441 | -0.32(-0.72%) |
Nov 20, 2019 | 44.98 | 45.15 | 44.78 | 44.95 | 300,323 | -0.19(-0.42%) |
Nov 19, 2019 | 45.10 | 45.27 | 45.04 | 45.13 | 220,345 | +0.12(+0.26%) |
Nov 18, 2019 | 44.97 | 45.07 | 44.88 | 45.02 | 217,071 | +0.05(+0.12%) |
Nov 15, 2019 | 45.16 | 45.16 | 44.81 | 44.96 | 237,887 | +0.05(+0.12%) |
Nov 14, 2019 | 44.80 | 45.06 | 44.80 | 44.91 | 168,199 | +0.08(+0.18%) |
Nov 13, 2019 | 44.78 | 44.95 | 44.65 | 44.83 | 185,964 | -0.13(-0.28%) |
Nov 12, 2019 | 45.12 | 45.20 | 44.95 | 44.95 | 207,313 | -0.10(-0.22%) |
Nov 11, 2019 | 44.84 | 45.05 | 44.83 | 45.05 | 151,206 | +0.09(+0.20%) |
Nov 08, 2019 | 44.92 | 45.06 | 44.89 | 44.96 | 256,211 | -0.08(-0.18%) |
Nov 07, 2019 | 45.39 | 45.45 | 44.90 | 45.04 | 409,221 | -0.13(-0.30%) |
Nov 06, 2019 | 45.20 | 45.29 | 45.03 | 45.18 | 159,143 | -0.05(-0.12%) |
Nov 05, 2019 | 45.35 | 45.47 | 45.13 | 45.23 | 298,019 | -0.01(-0.02%) |
Nov 04, 2019 | 45.44 | 45.49 | 45.16 | 45.24 | 280,692 | +0.04(+0.10%) |
Nov 01, 2019 | 45.14 | 45.28 | 45.04 | 45.20 | 210,846 | +0.27(+0.60%) |
Oct 31, 2019 | 45.11 | 45.11 | 44.57 | 44.93 | 334,495 | -0.24(-0.53%) |
Oct 30, 2019 | 45.06 | 45.24 | 44.80 | 45.17 | 144,282 | +0.09(+0.20%) |
Oct 29, 2019 | 44.71 | 45.17 | 44.69 | 45.08 | 186,211 | +0.33(+0.74%) |
Oct 28, 2019 | 44.60 | 44.94 | 44.57 | 44.75 | 238,922 | +0.30(+0.66%) |
Oct 25, 2019 | 44.52 | 44.70 | 44.45 | 44.45 | 177,884 | -0.07(-0.16%) |
Oct 24, 2019 | 44.86 | 44.86 | 44.43 | 44.52 | 171,158 | -0.22(-0.50%) |
Oct 23, 2019 | 44.66 | 44.78 | 44.58 | 44.75 | 231,439 | +0.15(+0.34%) |
Oct 22, 2019 | 44.68 | 44.76 | 44.46 | 44.60 | 335,188 | +0.00(+0.00%) |
Oct 21, 2019 | 44.48 | 44.73 | 44.45 | 44.60 | 254,461 | +0.45(+1.01%) |
Oct 18, 2019 | 43.95 | 44.19 | 43.84 | 44.15 | 229,618 | +0.05(+0.12%) |
Oct 17, 2019 | 43.80 | 44.09 | 43.76 | 44.09 | 208,719 | +0.47(+1.07%) |
Oct 16, 2019 | 43.58 | 43.82 | 43.53 | 43.63 | 192,841 | +0.03(+0.06%) |
Oct 15, 2019 | 43.49 | 43.83 | 43.36 | 43.60 | 152,174 | +0.19(+0.43%) |
Oct 14, 2019 | 43.41 | 43.44 | 43.26 | 43.41 | 138,675 | -0.07(-0.16%) |
Oct 11, 2019 | 43.43 | 43.94 | 43.31 | 43.49 | 280,123 | +0.49(+1.14%) |
Oct 10, 2019 | 42.99 | 43.24 | 42.99 | 42.99 | 373,848 | +0.06(+0.15%) |
Oct 09, 2019 | 43.17 | 43.20 | 42.84 | 42.93 | 198,059 | -0.01(-0.02%) |
Oct 08, 2019 | 43.23 | 43.23 | 42.87 | 42.94 | 295,687 | -0.51(-1.17%) |
Oct 07, 2019 | 43.38 | 43.66 | 43.24 | 43.45 | 235,754 | +0.02(+0.04%) |
Oct 04, 2019 | 43.07 | 43.46 | 42.99 | 43.43 | 156,319 | +0.44(+1.02%) |
Oct 03, 2019 | 42.97 | 43.07 | 42.53 | 42.99 | 208,006 | +0.00(+0.00%) |
Oct 02, 2019 | 43.02 | 43.10 | 42.65 | 42.99 | 258,987 | -0.18(-0.41%) |