Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.06 | 27.34 | 25.62 | 25.95 | 2,180,719 | -1.08(-3.99%) |
Jul 30, 2020 | 26.89 | 27.12 | 26.53 | 27.03 | 2,494,059 | -0.32(-1.16%) |
Jul 29, 2020 | 26.77 | 27.71 | 26.77 | 27.35 | 2,481,160 | +0.76(+2.86%) |
Jul 28, 2020 | 26.42 | 27.04 | 26.30 | 26.59 | 2,243,196 | +0.21(+0.80%) |
Jul 27, 2020 | 26.18 | 26.54 | 25.64 | 26.38 | 2,789,290 | +0.04(+0.17%) |
Jul 24, 2020 | 27.37 | 27.62 | 26.22 | 26.33 | 3,195,316 | -0.99(-3.62%) |
Jul 23, 2020 | 25.98 | 27.65 | 25.91 | 27.32 | 3,885,058 | +1.10(+4.21%) |
Jul 22, 2020 | 26.49 | 26.76 | 25.66 | 26.22 | 3,368,950 | -0.47(-1.75%) |
Jul 21, 2020 | 25.90 | 26.83 | 25.44 | 26.68 | 4,441,822 | +2.36(+9.69%) |
Jul 20, 2020 | 24.35 | 24.58 | 23.86 | 24.33 | 2,179,564 | -0.15(-0.61%) |
Jul 17, 2020 | 25.57 | 25.57 | 24.47 | 24.48 | 2,292,496 | -1.03(-4.05%) |
Jul 16, 2020 | 25.55 | 26.08 | 25.36 | 25.51 | 2,202,560 | -0.23(-0.89%) |
Jul 15, 2020 | 25.19 | 25.97 | 25.08 | 25.74 | 3,701,179 | +1.44(+5.92%) |
Jul 14, 2020 | 24.72 | 24.74 | 23.96 | 24.30 | 3,348,713 | -0.41(-1.68%) |
Jul 13, 2020 | 25.75 | 25.86 | 24.68 | 24.72 | 2,102,300 | -0.75(-2.95%) |
Jul 10, 2020 | 25.17 | 26.14 | 25.00 | 25.47 | 3,307,545 | +0.75(+3.04%) |
Jul 09, 2020 | 25.30 | 25.30 | 24.25 | 24.72 | 1,757,214 | -0.77(-3.01%) |
Jul 08, 2020 | 25.15 | 25.60 | 24.59 | 25.48 | 2,150,778 | +0.30(+1.19%) |
Jul 07, 2020 | 25.69 | 25.93 | 25.11 | 25.18 | 1,768,923 | -0.97(-3.71%) |
Jul 06, 2020 | 26.58 | 27.17 | 25.77 | 26.15 | 1,687,813 | +0.19(+0.75%) |
Jul 02, 2020 | 26.25 | 26.45 | 25.55 | 25.96 | 1,511,645 | +0.48(+1.87%) |
Jul 01, 2020 | 25.59 | 26.71 | 25.43 | 25.48 | 2,377,763 | -0.26(-1.03%) |
Jun 30, 2020 | 25.75 | 26.18 | 25.46 | 25.75 | 2,303,182 | -0.24(-0.92%) |
Jun 29, 2020 | 24.43 | 26.08 | 24.04 | 25.99 | 2,660,872 | +2.06(+8.60%) |
Jun 26, 2020 | 25.55 | 25.70 | 23.82 | 23.93 | 4,157,364 | -1.99(-7.67%) |
Jun 25, 2020 | 25.33 | 25.97 | 24.87 | 25.92 | 2,144,323 | +0.49(+1.95%) |
Jun 24, 2020 | 26.21 | 26.27 | 24.87 | 25.42 | 2,179,733 | -1.19(-4.48%) |
Jun 23, 2020 | 26.56 | 26.79 | 25.79 | 26.61 | 2,437,534 | +0.55(+2.10%) |
Jun 22, 2020 | 24.49 | 26.39 | 23.96 | 26.07 | 4,417,346 | +1.26(+5.09%) |
Jun 19, 2020 | 26.31 | 26.51 | 24.64 | 24.80 | 4,811,037 | -1.02(-3.97%) |
Jun 18, 2020 | 25.23 | 26.16 | 24.97 | 25.83 | 2,114,260 | +0.19(+0.72%) |
Jun 17, 2020 | 26.52 | 26.52 | 25.61 | 25.64 | 1,932,215 | -0.87(-3.30%) |
Jun 16, 2020 | 27.41 | 27.44 | 25.96 | 26.52 | 2,105,895 | +0.72(+2.77%) |
Jun 15, 2020 | 24.59 | 26.01 | 24.38 | 25.80 | 3,133,026 | -0.30(-1.15%) |
Jun 12, 2020 | 27.13 | 27.88 | 25.22 | 26.10 | 3,310,150 | +0.22(+0.85%) |
Jun 11, 2020 | 26.40 | 26.61 | 25.62 | 25.88 | 3,405,194 | -2.76(-9.65%) |
Jun 10, 2020 | 29.90 | 29.90 | 28.56 | 28.64 | 2,612,643 | -1.48(-4.92%) |
Jun 09, 2020 | 29.96 | 30.78 | 28.06 | 30.13 | 3,521,888 | -0.88(-2.85%) |
Jun 08, 2020 | 30.47 | 31.20 | 29.99 | 31.01 | 3,382,514 | +1.52(+5.15%) |
Jun 05, 2020 | 30.46 | 30.84 | 29.35 | 29.49 | 2,584,225 | +0.79(+2.74%) |
Jun 04, 2020 | 27.36 | 28.98 | 26.90 | 28.71 | 2,758,586 | +1.25(+4.53%) |
Jun 03, 2020 | 26.29 | 27.73 | 26.23 | 27.46 | 2,921,082 | +1.73(+6.73%) |
Jun 02, 2020 | 26.15 | 26.44 | 25.24 | 25.73 | 1,969,682 | -0.05(-0.21%) |
Jun 01, 2020 | 24.52 | 25.91 | 24.40 | 25.78 | 2,841,625 | +1.32(+5.42%) |
May 29, 2020 | 24.91 | 24.96 | 24.03 | 24.46 | 3,270,853 | -0.78(-3.08%) |
May 28, 2020 | 26.32 | 26.32 | 24.99 | 25.24 | 2,460,496 | -0.76(-2.92%) |
May 27, 2020 | 26.03 | 26.54 | 24.68 | 26.00 | 3,978,648 | +1.08(+4.32%) |
May 26, 2020 | 25.10 | 25.96 | 24.60 | 24.92 | 5,163,806 | +1.23(+5.18%) |
May 22, 2020 | 23.63 | 24.62 | 22.28 | 23.69 | 14,658,022 | -2.20(-8.49%) |
May 21, 2020 | 25.02 | 26.66 | 25.02 | 25.89 | 4,215,855 | +0.88(+3.53%) |
May 20, 2020 | 24.83 | 25.40 | 24.64 | 25.01 | 2,699,192 | +0.61(+2.50%) |
May 19, 2020 | 23.70 | 25.07 | 22.84 | 24.40 | 2,743,211 | +0.56(+2.33%) |
May 18, 2020 | 23.66 | 24.67 | 23.60 | 23.84 | 3,796,790 | +1.40(+6.22%) |
May 15, 2020 | 21.12 | 22.51 | 20.95 | 22.45 | 2,579,808 | +0.77(+3.54%) |
May 14, 2020 | 20.11 | 21.76 | 19.72 | 21.68 | 2,895,313 | +0.98(+4.74%) |
May 13, 2020 | 21.55 | 21.70 | 20.12 | 20.70 | 2,954,915 | -1.10(-5.06%) |
May 12, 2020 | 22.91 | 23.21 | 21.66 | 21.80 | 2,343,175 | -0.90(-3.97%) |
May 11, 2020 | 22.45 | 23.13 | 21.81 | 22.70 | 2,288,191 | -0.04(-0.19%) |
May 08, 2020 | 21.09 | 23.02 | 21.01 | 22.75 | 2,512,991 | +2.13(+10.32%) |
May 07, 2020 | 20.57 | 21.36 | 20.49 | 20.62 | 1,957,774 | +0.35(+1.74%) |
May 06, 2020 | 20.35 | 20.60 | 19.37 | 20.27 | 2,652,915 | -0.01(-0.04%) |
May 05, 2020 | 21.10 | 21.58 | 20.12 | 20.27 | 2,101,858 | -0.34(-1.67%) |
May 04, 2020 | 20.38 | 20.85 | 19.68 | 20.62 | 2,688,921 | -0.42(-2.01%) |
May 01, 2020 | 21.73 | 21.96 | 20.72 | 21.04 | 2,019,226 | -1.59(-7.02%) |
Apr 30, 2020 | 23.59 | 23.74 | 22.46 | 22.63 | 2,342,185 | -1.60(-6.60%) |
Apr 29, 2020 | 23.85 | 24.58 | 23.01 | 24.23 | 3,066,398 | +1.83(+8.16%) |
Apr 28, 2020 | 22.39 | 23.74 | 21.85 | 22.40 | 3,538,949 | +0.53(+2.42%) |
Apr 27, 2020 | 20.75 | 22.29 | 20.58 | 21.87 | 3,592,273 | +1.53(+7.51%) |
Apr 24, 2020 | 19.75 | 20.60 | 19.51 | 20.34 | 2,546,853 | +0.89(+4.58%) |
Apr 23, 2020 | 19.02 | 19.90 | 18.59 | 19.45 | 3,830,989 | +0.41(+2.13%) |
Apr 22, 2020 | 20.52 | 20.58 | 18.98 | 19.05 | 3,647,575 | -1.05(-5.23%) |
Apr 21, 2020 | 19.15 | 20.30 | 18.98 | 20.10 | 2,612,725 | +0.34(+1.74%) |
Apr 20, 2020 | 19.67 | 20.40 | 19.31 | 19.75 | 3,299,578 | -0.46(-2.27%) |
Apr 17, 2020 | 20.06 | 20.95 | 19.74 | 20.21 | 4,578,310 | +1.02(+5.29%) |
Apr 16, 2020 | 19.33 | 19.43 | 18.56 | 19.20 | 2,473,264 | -0.19(-1.00%) |
Apr 15, 2020 | 19.53 | 19.68 | 18.95 | 19.39 | 3,120,788 | -0.90(-4.44%) |
Apr 14, 2020 | 20.83 | 21.01 | 19.75 | 20.29 | 3,144,262 | +0.27(+1.34%) |
Apr 13, 2020 | 21.76 | 22.23 | 19.69 | 20.02 | 2,119,281 | -1.66(-7.64%) |
Apr 09, 2020 | 20.78 | 22.58 | 20.69 | 21.68 | 3,888,539 | +1.61(+8.04%) |
Apr 08, 2020 | 20.04 | 20.67 | 19.43 | 20.07 | 2,644,916 | +0.49(+2.48%) |
Apr 07, 2020 | 21.05 | 22.44 | 19.50 | 19.58 | 4,724,581 | +0.42(+2.17%) |
Apr 06, 2020 | 16.66 | 19.33 | 16.51 | 19.17 | 4,085,517 | +3.28(+20.63%) |
Apr 03, 2020 | 17.34 | 17.62 | 15.65 | 15.89 | 2,389,257 | -1.42(-8.22%) |
Apr 02, 2020 | 17.14 | 18.11 | 16.85 | 17.31 | 2,468,210 | -0.16(-0.94%) |
Apr 01, 2020 | 18.03 | 18.27 | 17.21 | 17.47 | 2,704,457 | -1.65(-8.62%) |
Mar 31, 2020 | 19.36 | 19.73 | 18.94 | 19.12 | 3,200,923 | -0.35(-1.78%) |
Mar 30, 2020 | 19.00 | 19.66 | 18.15 | 19.47 | 2,812,671 | +0.13(+0.67%) |
Mar 27, 2020 | 19.08 | 19.82 | 18.26 | 19.34 | 2,723,430 | -0.96(-4.74%) |
Mar 26, 2020 | 18.90 | 20.60 | 18.31 | 20.30 | 2,694,788 | +1.57(+8.38%) |
Mar 25, 2020 | 18.23 | 19.66 | 17.27 | 18.73 | 4,400,615 | +1.02(+5.78%) |
Mar 24, 2020 | 17.00 | 18.12 | 16.65 | 17.71 | 2,926,176 | +1.91(+12.07%) |
Mar 23, 2020 | 17.43 | 17.48 | 15.14 | 15.80 | 3,909,189 | -1.73(-9.89%) |
Mar 20, 2020 | 19.50 | 19.95 | 17.48 | 17.54 | 5,321,171 | -1.52(-7.97%) |
Mar 19, 2020 | 18.70 | 19.89 | 17.43 | 19.05 | 4,661,278 | +0.00(+0.00%) |
Mar 18, 2020 | 19.47 | 20.73 | 17.60 | 19.05 | 5,044,060 | -1.77(-8.50%) |
Mar 17, 2020 | 20.67 | 22.76 | 19.69 | 20.82 | 7,055,128 | +0.30(+1.48%) |
Mar 16, 2020 | 17.86 | 20.86 | 17.74 | 20.52 | 7,130,226 | +0.46(+2.29%) |
Mar 13, 2020 | 19.69 | 20.34 | 18.25 | 20.06 | 7,468,620 | +1.42(+7.63%) |
Mar 12, 2020 | 19.53 | 19.73 | 17.84 | 18.64 | 6,029,768 | -3.08(-14.18%) |
Mar 11, 2020 | 24.67 | 24.72 | 21.50 | 21.72 | 6,593,206 | -3.41(-13.57%) |
Mar 10, 2020 | 26.18 | 26.59 | 24.13 | 25.12 | 3,944,190 | -0.11(-0.45%) |
Mar 09, 2020 | 24.84 | 25.57 | 24.31 | 25.24 | 3,755,227 | -1.07(-4.06%) |
Mar 06, 2020 | 25.86 | 26.97 | 25.55 | 26.30 | 5,769,734 | -0.25(-0.95%) |
Mar 05, 2020 | 28.30 | 28.51 | 26.35 | 26.55 | 4,179,487 | -2.61(-8.95%) |
Mar 04, 2020 | 27.84 | 29.20 | 27.41 | 29.16 | 4,475,612 | +1.65(+5.99%) |
Mar 03, 2020 | 29.17 | 29.23 | 26.87 | 27.52 | 7,480,321 | -1.68(-5.76%) |
Mar 02, 2020 | 31.57 | 31.58 | 29.11 | 29.20 | 7,661,771 | -2.24(-7.12%) |
Feb 28, 2020 | 28.30 | 32.26 | 27.08 | 31.44 | 14,690,128 | +2.33(+8.02%) |
Feb 27, 2020 | 29.01 | 30.61 | 28.46 | 29.10 | 5,199,090 | -0.63(-2.13%) |
Feb 26, 2020 | 31.09 | 31.09 | 29.71 | 29.74 | 3,976,228 | -0.88(-2.89%) |
Feb 25, 2020 | 32.30 | 32.33 | 30.29 | 30.62 | 4,140,699 | -1.62(-5.03%) |
Feb 24, 2020 | 32.50 | 32.81 | 31.85 | 32.24 | 3,355,134 | -1.44(-4.27%) |
Feb 21, 2020 | 34.98 | 35.11 | 33.67 | 33.68 | 3,820,159 | -1.46(-4.15%) |
Feb 20, 2020 | 34.23 | 35.42 | 34.11 | 35.14 | 3,393,346 | +0.94(+2.74%) |
Feb 19, 2020 | 34.55 | 34.91 | 34.06 | 34.20 | 2,308,887 | -0.38(-1.10%) |
Feb 18, 2020 | 35.02 | 35.51 | 34.24 | 34.58 | 2,855,906 | -0.43(-1.24%) |
Feb 14, 2020 | 35.61 | 35.78 | 34.97 | 35.02 | 1,825,614 | -0.50(-1.42%) |
Feb 13, 2020 | 35.36 | 35.63 | 34.91 | 35.52 | 2,164,132 | -0.13(-0.36%) |
Feb 12, 2020 | 34.68 | 35.77 | 34.60 | 35.65 | 2,387,501 | +1.35(+3.94%) |
Feb 11, 2020 | 33.97 | 34.65 | 33.55 | 34.30 | 2,249,747 | +0.46(+1.36%) |
Feb 10, 2020 | 34.96 | 35.06 | 33.37 | 33.84 | 3,514,366 | -1.27(-3.61%) |
Feb 07, 2020 | 35.78 | 35.89 | 34.56 | 35.10 | 2,700,253 | -0.85(-2.36%) |
Feb 06, 2020 | 35.86 | 36.28 | 35.47 | 35.95 | 2,374,036 | +0.21(+0.58%) |
Feb 05, 2020 | 35.17 | 35.77 | 35.00 | 35.75 | 3,297,168 | +0.93(+2.66%) |
Feb 04, 2020 | 34.74 | 35.05 | 34.48 | 34.82 | 2,441,673 | +0.52(+1.52%) |
Feb 03, 2020 | 33.03 | 34.45 | 32.96 | 34.30 | 3,508,311 | +1.37(+4.16%) |
Jan 31, 2020 | 33.71 | 33.73 | 32.76 | 32.93 | 3,209,008 | -0.90(-2.67%) |
Jan 30, 2020 | 33.77 | 34.26 | 33.42 | 33.83 | 2,195,717 | -0.24(-0.71%) |
Jan 29, 2020 | 33.87 | 34.38 | 33.87 | 34.07 | 2,549,734 | +0.38(+1.13%) |
Jan 28, 2020 | 32.63 | 33.87 | 32.58 | 33.69 | 2,900,153 | +0.44(+1.33%) |
Jan 27, 2020 | 32.95 | 33.68 | 32.83 | 33.25 | 2,446,302 | -0.23(-0.67%) |
Jan 24, 2020 | 34.12 | 34.14 | 33.13 | 33.47 | 2,515,177 | -0.65(-1.91%) |
Jan 23, 2020 | 34.40 | 34.49 | 33.77 | 34.12 | 2,921,570 | -0.37(-1.08%) |
Jan 22, 2020 | 34.57 | 35.04 | 34.39 | 34.50 | 2,167,110 | +0.15(+0.43%) |
Jan 21, 2020 | 34.26 | 34.47 | 33.88 | 34.35 | 2,991,976 | +0.01(+0.03%) |
Jan 17, 2020 | 34.17 | 34.39 | 33.67 | 34.34 | 3,085,624 | +0.19(+0.56%) |
Jan 16, 2020 | 33.62 | 34.23 | 33.49 | 34.15 | 2,425,380 | +0.58(+1.73%) |
Jan 15, 2020 | 33.41 | 33.76 | 33.34 | 33.57 | 4,608,321 | -0.01(-0.03%) |
Jan 14, 2020 | 33.54 | 33.73 | 32.93 | 33.58 | 3,514,062 | +0.16(+0.49%) |
Jan 13, 2020 | 33.49 | 33.54 | 32.59 | 33.42 | 4,013,468 | -0.16(-0.49%) |
Jan 10, 2020 | 32.48 | 33.63 | 32.09 | 33.58 | 5,340,686 | +0.48(+1.45%) |
Jan 09, 2020 | 33.75 | 33.82 | 33.02 | 33.10 | 6,403,870 | -0.67(-1.98%) |
Jan 08, 2020 | 33.90 | 34.57 | 33.65 | 33.77 | 5,007,225 | -0.03(-0.08%) |
Jan 07, 2020 | 33.22 | 33.90 | 33.18 | 33.79 | 3,057,085 | +0.48(+1.44%) |
Jan 06, 2020 | 32.56 | 33.53 | 32.49 | 33.31 | 3,688,949 | +0.59(+1.81%) |
Jan 03, 2020 | 32.51 | 32.86 | 32.21 | 32.72 | 1,924,347 | +0.01(+0.03%) |
Jan 02, 2020 | 33.70 | 33.70 | 32.51 | 32.71 | 3,205,225 | -0.77(-2.31%) |
Dec 31, 2019 | 33.52 | 33.70 | 32.98 | 33.48 | 2,515,531 | -0.03(-0.10%) |
Dec 30, 2019 | 33.91 | 34.01 | 33.32 | 33.52 | 2,661,721 | -0.40(-1.16%) |
Dec 27, 2019 | 35.08 | 35.19 | 33.80 | 33.91 | 2,254,930 | -1.20(-3.42%) |
Dec 26, 2019 | 34.53 | 35.14 | 34.53 | 35.12 | 1,516,261 | +0.58(+1.69%) |
Dec 24, 2019 | 34.69 | 35.08 | 34.40 | 34.53 | 1,092,008 | +0.01(+0.02%) |
Dec 23, 2019 | 34.45 | 35.04 | 34.38 | 34.52 | 3,110,531 | +0.23(+0.68%) |
Dec 20, 2019 | 34.39 | 34.45 | 33.61 | 34.29 | 5,086,373 | +0.00(+0.00%) |
Dec 19, 2019 | 34.63 | 34.98 | 34.09 | 34.29 | 2,539,170 | -0.22(-0.65%) |
Dec 18, 2019 | 32.98 | 34.59 | 32.98 | 34.51 | 4,307,659 | +1.67(+5.07%) |
Dec 17, 2019 | 32.19 | 33.17 | 32.09 | 32.85 | 3,465,128 | +0.81(+2.52%) |
Dec 16, 2019 | 32.15 | 32.54 | 31.74 | 32.04 | 3,862,928 | +0.15(+0.48%) |
Dec 13, 2019 | 33.23 | 33.23 | 31.72 | 31.89 | 4,581,008 | -1.35(-4.06%) |
Dec 12, 2019 | 32.84 | 33.28 | 32.52 | 33.23 | 4,124,118 | +0.46(+1.42%) |
Dec 11, 2019 | 33.58 | 33.61 | 32.72 | 32.77 | 3,752,439 | -0.89(-2.65%) |
Dec 10, 2019 | 34.01 | 34.23 | 33.66 | 33.66 | 2,751,390 | -0.46(-1.33%) |
Dec 09, 2019 | 34.16 | 34.63 | 34.08 | 34.12 | 3,322,021 | -0.10(-0.30%) |
Dec 06, 2019 | 34.57 | 35.04 | 34.22 | 34.22 | 2,505,866 | +0.01(+0.03%) |
Dec 05, 2019 | 33.84 | 34.33 | 33.79 | 34.21 | 2,368,158 | +0.52(+1.56%) |
Dec 04, 2019 | 33.30 | 33.87 | 33.20 | 33.69 | 3,097,098 | +0.65(+1.98%) |
Dec 03, 2019 | 33.53 | 33.62 | 32.87 | 33.04 | 3,260,378 | -0.98(-2.88%) |
Dec 02, 2019 | 34.46 | 34.57 | 33.89 | 34.02 | 2,481,601 | -0.38(-1.10%) |
Nov 29, 2019 | 35.15 | 35.26 | 34.27 | 34.39 | 1,503,520 | -0.82(-2.34%) |
Nov 27, 2019 | 34.94 | 35.40 | 34.82 | 35.22 | 2,448,692 | +0.51(+1.46%) |
Nov 26, 2019 | 34.71 | 35.46 | 34.39 | 34.71 | 3,128,026 | +0.21(+0.62%) |
Nov 25, 2019 | 34.60 | 34.99 | 34.03 | 34.50 | 5,726,753 | -0.07(-0.20%) |
Nov 22, 2019 | 33.49 | 34.63 | 32.04 | 34.57 | 20,008,390 | -1.04(-2.92%) |
Nov 21, 2019 | 36.43 | 36.50 | 35.42 | 35.61 | 5,405,261 | -0.78(-2.15%) |
Nov 20, 2019 | 37.15 | 37.40 | 36.24 | 36.39 | 3,536,096 | -1.15(-3.07%) |
Nov 19, 2019 | 38.29 | 38.73 | 37.46 | 37.54 | 2,371,679 | -1.02(-2.65%) |
Nov 18, 2019 | 39.17 | 39.33 | 38.45 | 38.56 | 2,955,134 | -0.69(-1.75%) |
Nov 15, 2019 | 39.48 | 39.68 | 39.11 | 39.25 | 2,230,943 | +0.15(+0.37%) |
Nov 14, 2019 | 39.03 | 39.33 | 38.65 | 39.10 | 1,350,857 | -0.21(-0.55%) |
Nov 13, 2019 | 40.14 | 40.14 | 38.25 | 39.32 | 2,422,620 | +0.35(+0.90%) |
Nov 12, 2019 | 39.56 | 39.70 | 37.65 | 38.96 | 2,130,919 | -0.71(-1.80%) |
Nov 11, 2019 | 39.81 | 40.02 | 39.41 | 39.68 | 1,656,241 | -0.37(-0.92%) |
Nov 08, 2019 | 41.00 | 41.10 | 39.44 | 40.05 | 2,240,841 | +0.13(+0.32%) |
Nov 07, 2019 | 40.07 | 40.46 | 39.79 | 39.92 | 1,906,828 | +0.24(+0.61%) |
Nov 06, 2019 | 39.66 | 40.15 | 39.32 | 39.68 | 2,103,698 | +0.28(+0.72%) |
Nov 05, 2019 | 38.57 | 39.86 | 38.49 | 39.39 | 3,749,441 | +1.15(+3.01%) |
Nov 04, 2019 | 38.34 | 38.47 | 37.86 | 38.24 | 2,544,151 | +0.21(+0.56%) |
Nov 01, 2019 | 37.66 | 38.44 | 37.40 | 38.03 | 1,920,271 | +0.66(+1.77%) |
Oct 31, 2019 | 38.14 | 38.14 | 37.16 | 37.37 | 1,808,419 | -0.38(-1.00%) |
Oct 30, 2019 | 38.04 | 38.13 | 37.49 | 37.74 | 1,305,974 | -0.25(-0.66%) |
Oct 29, 2019 | 38.15 | 38.65 | 37.93 | 37.99 | 1,282,768 | -0.09(-0.23%) |
Oct 28, 2019 | 38.34 | 38.65 | 37.89 | 38.08 | 1,887,726 | +0.00(+0.00%) |
Oct 25, 2019 | 37.55 | 38.65 | 37.28 | 38.08 | 1,294,853 | +0.19(+0.50%) |
Oct 24, 2019 | 38.77 | 38.87 | 37.62 | 37.89 | 1,954,780 | -0.77(-2.00%) |
Oct 23, 2019 | 38.69 | 38.92 | 38.13 | 38.66 | 1,978,601 | +0.05(+0.13%) |
Oct 22, 2019 | 38.65 | 38.81 | 37.73 | 38.61 | 2,189,223 | -0.18(-0.46%) |
Oct 21, 2019 | 38.62 | 39.03 | 38.21 | 38.79 | 2,511,418 | +0.66(+1.73%) |
Oct 18, 2019 | 37.54 | 38.22 | 37.03 | 38.13 | 2,949,749 | +0.19(+0.50%) |
Oct 17, 2019 | 37.74 | 38.44 | 37.12 | 37.94 | 3,665,833 | +0.46(+1.24%) |
Oct 16, 2019 | 37.48 | 37.86 | 37.00 | 37.48 | 1,976,534 | +0.05(+0.14%) |
Oct 15, 2019 | 36.77 | 37.66 | 36.73 | 37.43 | 2,741,322 | +0.91(+2.49%) |
Oct 14, 2019 | 36.61 | 36.74 | 36.01 | 36.52 | 2,170,682 | -0.06(-0.16%) |
Oct 11, 2019 | 36.26 | 36.87 | 36.16 | 36.57 | 2,171,907 | +0.83(+2.31%) |
Oct 10, 2019 | 35.42 | 36.01 | 35.37 | 35.75 | 1,815,527 | +0.44(+1.25%) |
Oct 09, 2019 | 35.10 | 35.49 | 34.67 | 35.31 | 1,840,915 | +0.53(+1.52%) |
Oct 08, 2019 | 34.70 | 35.25 | 34.17 | 34.78 | 1,709,060 | -0.49(-1.40%) |
Oct 07, 2019 | 35.22 | 35.54 | 34.99 | 35.27 | 1,469,553 | -0.16(-0.46%) |
Oct 04, 2019 | 35.35 | 35.63 | 34.79 | 35.43 | 1,657,091 | +0.14(+0.41%) |
Oct 03, 2019 | 35.16 | 35.44 | 34.09 | 35.29 | 1,962,029 | +0.06(+0.17%) |
Oct 02, 2019 | 35.56 | 35.79 | 34.89 | 35.23 | 2,998,511 | -0.45(-1.26%) |
Oct 01, 2019 | 36.86 | 37.34 | 35.56 | 35.68 | 2,646,450 | -1.06(-2.90%) |
Sep 30, 2019 | 35.93 | 36.79 | 35.85 | 36.75 | 3,150,587 | +0.98(+2.74%) |
Sep 27, 2019 | 35.18 | 36.03 | 34.94 | 35.77 | 3,009,262 | +0.65(+1.84%) |
Sep 26, 2019 | 34.77 | 35.18 | 34.03 | 35.12 | 3,084,575 | +0.29(+0.83%) |
Sep 25, 2019 | 34.27 | 35.34 | 34.13 | 34.83 | 3,375,089 | +0.95(+2.81%) |
Sep 24, 2019 | 34.47 | 34.86 | 33.74 | 33.88 | 2,883,744 | -0.42(-1.22%) |
Sep 23, 2019 | 33.77 | 34.47 | 33.71 | 34.29 | 2,834,838 | +0.43(+1.26%) |
Sep 20, 2019 | 34.86 | 35.35 | 33.87 | 33.87 | 4,626,653 | -0.79(-2.28%) |
Sep 19, 2019 | 34.57 | 34.75 | 34.28 | 34.66 | 2,144,702 | +0.20(+0.59%) |
Sep 18, 2019 | 34.23 | 34.51 | 33.92 | 34.45 | 1,906,474 | +0.20(+0.57%) |
Sep 17, 2019 | 34.10 | 34.43 | 33.55 | 34.26 | 2,174,881 | +0.20(+0.57%) |
Sep 16, 2019 | 34.14 | 34.64 | 33.90 | 34.06 | 2,655,955 | -0.26(-0.74%) |
Sep 13, 2019 | 35.13 | 35.20 | 34.12 | 34.32 | 3,518,793 | -0.18(-0.52%) |
Sep 12, 2019 | 34.93 | 35.34 | 34.13 | 34.50 | 3,246,631 | -0.72(-2.03%) |
Sep 11, 2019 | 35.84 | 36.00 | 34.82 | 35.21 | 3,083,870 | -0.74(-2.06%) |
Sep 10, 2019 | 34.95 | 36.17 | 34.91 | 35.95 | 4,297,452 | +1.08(+3.10%) |
Sep 09, 2019 | 33.61 | 35.03 | 33.51 | 34.87 | 4,552,261 | +1.33(+3.96%) |
Sep 06, 2019 | 34.37 | 34.78 | 33.46 | 33.54 | 4,138,734 | -0.67(-1.97%) |
Sep 05, 2019 | 33.06 | 34.40 | 33.04 | 34.22 | 4,613,921 | +1.52(+4.66%) |
Sep 04, 2019 | 31.42 | 32.83 | 31.32 | 32.69 | 4,900,001 | +1.61(+5.18%) |
Sep 03, 2019 | 30.56 | 31.17 | 29.62 | 31.08 | 5,162,611 | +0.27(+0.88%) |
Aug 30, 2019 | 30.73 | 31.49 | 30.63 | 30.81 | 4,303,175 | +0.30(+0.98%) |
Aug 29, 2019 | 30.77 | 31.04 | 30.45 | 30.51 | 5,030,523 | +0.09(+0.31%) |
Aug 28, 2019 | 29.87 | 30.61 | 29.59 | 30.42 | 3,601,132 | +0.35(+1.16%) |
Aug 27, 2019 | 30.65 | 30.65 | 29.91 | 30.07 | 4,219,426 | -0.32(-1.04%) |
Aug 26, 2019 | 28.83 | 30.40 | 28.20 | 30.39 | 9,817,897 | +1.44(+4.97%) |
Aug 23, 2019 | 31.51 | 32.48 | 28.73 | 28.95 | 27,655,148 | -6.75(-18.91%) |
Aug 22, 2019 | 34.45 | 35.81 | 34.14 | 35.70 | 6,116,562 | +1.85(+5.46%) |
Aug 21, 2019 | 33.83 | 34.28 | 33.56 | 33.85 | 3,141,597 | +0.47(+1.40%) |
Aug 20, 2019 | 33.50 | 33.82 | 33.25 | 33.38 | 3,017,430 | -0.31(-0.91%) |
Aug 19, 2019 | 33.46 | 34.18 | 33.46 | 33.69 | 4,512,733 | +0.66(+1.98%) |
Aug 16, 2019 | 31.78 | 33.28 | 31.78 | 33.03 | 3,283,761 | +1.52(+4.81%) |
Aug 15, 2019 | 32.52 | 32.58 | 31.34 | 31.52 | 3,860,632 | -0.80(-2.48%) |
Aug 14, 2019 | 33.02 | 33.18 | 32.29 | 32.32 | 4,297,498 | -1.82(-5.34%) |
Aug 13, 2019 | 33.25 | 34.91 | 33.01 | 34.14 | 2,578,605 | +0.73(+2.19%) |
Aug 12, 2019 | 34.49 | 34.51 | 33.28 | 33.41 | 3,077,289 | -1.43(-4.11%) |
Aug 09, 2019 | 34.37 | 34.97 | 34.17 | 34.84 | 3,646,704 | +0.33(+0.96%) |
Aug 08, 2019 | 34.82 | 35.27 | 34.30 | 34.51 | 34,102,652 | +0.14(+0.42%) |
Aug 07, 2019 | 33.48 | 34.37 | 33.20 | 34.36 | 3,936,464 | +0.40(+1.18%) |
Aug 06, 2019 | 32.99 | 34.03 | 32.99 | 33.96 | 3,981,825 | +1.13(+3.45%) |
Aug 05, 2019 | 32.86 | 32.97 | 31.88 | 32.83 | 3,805,479 | -0.68(-2.03%) |
Aug 02, 2019 | 33.16 | 34.10 | 33.12 | 33.51 | 4,922,881 | +0.02(+0.05%) |