Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.01 | 42.73 | 42.01 | 42.25 | 877,220 | +0.25(+0.60%) |
Aug 28, 2020 | 42.83 | 42.91 | 41.29 | 42.00 | 1,074,523 | -0.64(-1.50%) |
Aug 27, 2020 | 42.27 | 43.02 | 42.24 | 42.64 | 1,007,566 | +0.36(+0.85%) |
Aug 26, 2020 | 41.31 | 42.76 | 41.24 | 42.28 | 1,148,834 | +1.09(+2.65%) |
Aug 25, 2020 | 41.24 | 41.35 | 40.51 | 41.19 | 1,790,484 | +0.12(+0.29%) |
Aug 24, 2020 | 42.43 | 42.43 | 40.70 | 41.07 | 2,422,552 | -1.33(-3.13%) |
Aug 21, 2020 | 42.06 | 42.76 | 42.06 | 42.40 | 607,310 | +0.34(+0.81%) |
Aug 20, 2020 | 42.79 | 42.89 | 41.83 | 42.06 | 1,048,753 | -0.94(-2.18%) |
Aug 19, 2020 | 43.44 | 43.74 | 42.97 | 42.99 | 892,773 | -0.19(-0.44%) |
Aug 18, 2020 | 44.02 | 44.04 | 43.14 | 43.18 | 931,506 | -0.58(-1.32%) |
Aug 17, 2020 | 43.08 | 43.99 | 42.80 | 43.76 | 1,440,611 | +1.05(+2.45%) |
Aug 14, 2020 | 43.16 | 43.32 | 42.64 | 42.71 | 1,167,112 | -0.55(-1.28%) |
Aug 13, 2020 | 42.79 | 43.66 | 42.79 | 43.27 | 1,002,027 | +0.35(+0.81%) |
Aug 12, 2020 | 42.99 | 44.12 | 42.78 | 42.92 | 1,019,197 | +0.29(+0.69%) |
Aug 11, 2020 | 43.93 | 44.03 | 42.32 | 42.62 | 1,958,474 | -0.89(-2.05%) |
Aug 10, 2020 | 43.53 | 43.92 | 43.07 | 43.52 | 1,124,189 | -0.01(-0.02%) |
Aug 07, 2020 | 43.05 | 43.98 | 43.05 | 43.53 | 1,257,329 | +0.18(+0.41%) |
Aug 06, 2020 | 43.94 | 44.49 | 42.89 | 43.35 | 1,102,337 | -0.72(-1.64%) |
Aug 05, 2020 | 43.94 | 44.69 | 43.94 | 44.07 | 975,779 | +0.29(+0.67%) |
Aug 04, 2020 | 44.02 | 44.28 | 43.07 | 43.78 | 1,522,713 | -0.54(-1.21%) |
Aug 03, 2020 | 43.98 | 44.69 | 43.29 | 44.31 | 2,125,941 | +0.50(+1.14%) |
Jul 31, 2020 | 45.01 | 45.53 | 42.96 | 43.81 | 2,782,286 | -1.28(-2.85%) |
Jul 30, 2020 | 47.85 | 48.09 | 44.72 | 45.10 | 1,869,019 | -3.11(-6.46%) |
Jul 29, 2020 | 46.82 | 48.34 | 46.70 | 48.21 | 1,014,718 | +1.70(+3.64%) |
Jul 28, 2020 | 46.19 | 47.18 | 46.03 | 46.52 | 701,670 | +0.00(+0.00%) |
Jul 27, 2020 | 46.40 | 46.53 | 45.73 | 46.52 | 803,995 | +0.10(+0.21%) |
Jul 24, 2020 | 46.81 | 46.91 | 46.12 | 46.42 | 442,122 | -0.52(-1.10%) |
Jul 23, 2020 | 47.37 | 48.42 | 46.64 | 46.93 | 899,130 | -0.53(-1.11%) |
Jul 22, 2020 | 47.34 | 48.17 | 47.17 | 47.46 | 579,623 | -0.23(-0.49%) |
Jul 21, 2020 | 46.40 | 47.73 | 46.09 | 47.69 | 1,550,760 | +1.63(+3.55%) |
Jul 20, 2020 | 46.21 | 46.38 | 45.56 | 46.06 | 1,336,874 | -0.18(-0.39%) |
Jul 17, 2020 | 45.88 | 46.46 | 45.58 | 46.24 | 661,557 | +0.54(+1.17%) |
Jul 16, 2020 | 46.04 | 46.15 | 44.81 | 45.70 | 894,277 | -0.56(-1.21%) |
Jul 15, 2020 | 45.96 | 46.46 | 45.53 | 46.27 | 1,174,025 | +1.02(+2.25%) |
Jul 14, 2020 | 43.89 | 45.30 | 43.70 | 45.25 | 948,106 | +1.35(+3.07%) |
Jul 13, 2020 | 45.08 | 45.61 | 43.84 | 43.90 | 1,204,916 | -0.79(-1.78%) |
Jul 10, 2020 | 44.66 | 44.74 | 43.54 | 44.69 | 976,366 | +0.17(+0.38%) |
Jul 09, 2020 | 44.80 | 44.80 | 42.21 | 44.53 | 2,759,233 | -0.40(-0.89%) |
Jul 08, 2020 | 43.78 | 44.99 | 43.78 | 44.93 | 1,538,322 | +1.19(+2.71%) |
Jul 07, 2020 | 44.29 | 44.69 | 43.66 | 43.74 | 1,304,760 | -1.00(-2.23%) |
Jul 06, 2020 | 45.69 | 46.04 | 44.65 | 44.74 | 1,058,287 | +0.21(+0.46%) |
Jul 02, 2020 | 45.61 | 45.77 | 43.96 | 44.53 | 2,445,287 | -0.22(-0.50%) |
Jul 01, 2020 | 44.83 | 45.70 | 43.65 | 44.76 | 1,532,568 | +0.21(+0.48%) |
Jun 30, 2020 | 42.57 | 44.84 | 42.57 | 44.54 | 2,486,277 | +1.82(+4.26%) |
Jun 29, 2020 | 41.41 | 42.89 | 40.25 | 42.72 | 1,915,101 | +1.46(+3.55%) |
Jun 26, 2020 | 43.77 | 44.39 | 40.60 | 41.26 | 14,520,990 | -2.94(-6.66%) |
Jun 25, 2020 | 43.55 | 45.46 | 43.27 | 44.20 | 2,590,089 | +0.03(+0.06%) |
Jun 24, 2020 | 45.44 | 45.93 | 43.62 | 44.18 | 1,598,593 | -1.61(-3.51%) |
Jun 23, 2020 | 46.66 | 47.12 | 45.44 | 45.78 | 1,796,575 | -0.32(-0.70%) |
Jun 22, 2020 | 46.85 | 47.18 | 45.55 | 46.10 | 1,903,473 | -1.26(-2.66%) |
Jun 19, 2020 | 49.41 | 49.42 | 47.11 | 47.36 | 2,015,157 | -1.12(-2.30%) |
Jun 18, 2020 | 46.94 | 49.03 | 46.53 | 48.48 | 1,883,290 | +1.17(+2.47%) |
Jun 17, 2020 | 47.25 | 47.59 | 46.80 | 47.31 | 1,630,302 | +0.04(+0.09%) |
Jun 16, 2020 | 47.59 | 47.84 | 46.33 | 47.26 | 2,260,666 | +1.50(+3.28%) |
Jun 15, 2020 | 42.73 | 46.26 | 42.47 | 45.77 | 2,086,273 | +1.85(+4.21%) |
Jun 12, 2020 | 43.71 | 44.21 | 42.01 | 43.92 | 2,376,027 | +1.92(+4.57%) |
Jun 11, 2020 | 42.88 | 43.62 | 41.96 | 42.00 | 2,219,147 | -3.35(-7.38%) |
Jun 10, 2020 | 46.43 | 46.47 | 45.11 | 45.35 | 1,502,860 | -1.12(-2.40%) |
Jun 09, 2020 | 46.07 | 46.99 | 45.26 | 46.46 | 1,327,481 | -0.67(-1.42%) |
Jun 08, 2020 | 48.13 | 48.13 | 46.35 | 47.13 | 2,271,733 | -0.29(-0.62%) |
Jun 05, 2020 | 46.65 | 48.94 | 46.55 | 47.43 | 3,245,366 | +1.63(+3.57%) |
Jun 04, 2020 | 45.66 | 45.82 | 44.41 | 45.79 | 1,562,207 | -0.25(-0.54%) |
Jun 03, 2020 | 44.61 | 46.11 | 44.47 | 46.04 | 2,093,805 | +1.58(+3.55%) |
Jun 02, 2020 | 43.49 | 44.46 | 42.72 | 44.46 | 2,381,621 | +1.41(+3.27%) |
Jun 01, 2020 | 42.29 | 43.62 | 42.19 | 43.05 | 2,009,404 | +0.58(+1.37%) |
May 29, 2020 | 42.13 | 43.21 | 41.81 | 42.47 | 10,885,727 | +0.36(+0.85%) |
May 28, 2020 | 43.00 | 43.67 | 41.96 | 42.12 | 2,357,600 | -0.43(-1.01%) |
May 27, 2020 | 43.53 | 43.78 | 42.04 | 42.54 | 1,881,382 | +0.06(+0.15%) |
May 26, 2020 | 41.54 | 42.79 | 41.18 | 42.48 | 2,115,980 | +2.14(+5.31%) |
May 22, 2020 | 40.03 | 40.66 | 39.89 | 40.34 | 1,673,675 | +0.22(+0.56%) |
May 21, 2020 | 40.32 | 40.72 | 39.11 | 40.12 | 1,252,216 | -0.03(-0.07%) |
May 20, 2020 | 39.71 | 40.63 | 39.28 | 40.14 | 1,204,939 | +1.55(+4.02%) |
May 19, 2020 | 38.84 | 39.56 | 38.56 | 38.59 | 1,586,341 | -0.23(-0.60%) |
May 18, 2020 | 37.75 | 39.44 | 37.75 | 38.82 | 1,671,727 | +2.52(+6.93%) |
May 15, 2020 | 35.87 | 36.52 | 35.52 | 36.31 | 1,428,799 | -0.59(-1.60%) |
May 14, 2020 | 35.33 | 36.90 | 34.94 | 36.90 | 2,397,661 | +0.10(+0.26%) |
May 13, 2020 | 38.54 | 38.77 | 35.78 | 36.80 | 3,379,511 | -2.21(-5.66%) |
May 12, 2020 | 40.04 | 40.24 | 39.00 | 39.01 | 3,659,729 | -0.81(-2.04%) |
May 11, 2020 | 38.67 | 40.03 | 38.09 | 39.82 | 4,320,360 | +1.02(+2.62%) |
May 08, 2020 | 38.50 | 39.02 | 38.04 | 38.80 | 1,990,794 | +0.82(+2.16%) |
May 07, 2020 | 37.12 | 38.08 | 36.98 | 37.98 | 1,742,606 | +1.17(+3.17%) |
May 06, 2020 | 36.50 | 37.18 | 35.96 | 36.82 | 2,145,779 | +0.69(+1.91%) |
May 05, 2020 | 35.78 | 37.18 | 35.51 | 36.13 | 2,888,532 | +0.84(+2.38%) |
May 04, 2020 | 34.27 | 35.52 | 33.35 | 35.29 | 2,949,650 | +0.34(+0.99%) |
May 01, 2020 | 32.76 | 35.59 | 30.93 | 34.94 | 4,557,827 | -0.82(-2.30%) |
Apr 30, 2020 | 37.23 | 37.23 | 35.42 | 35.77 | 2,827,104 | -2.20(-5.79%) |
Apr 29, 2020 | 37.12 | 38.32 | 36.52 | 37.96 | 1,987,728 | +2.08(+5.81%) |
Apr 28, 2020 | 37.65 | 37.74 | 35.61 | 35.88 | 2,957,245 | -0.67(-1.84%) |
Apr 27, 2020 | 34.79 | 37.04 | 34.79 | 36.55 | 2,527,364 | +2.16(+6.27%) |
Apr 24, 2020 | 34.06 | 34.46 | 33.33 | 34.40 | 975,076 | +0.79(+2.34%) |
Apr 23, 2020 | 32.22 | 34.60 | 31.98 | 33.61 | 2,133,255 | +1.70(+5.34%) |
Apr 22, 2020 | 32.33 | 32.63 | 31.67 | 31.91 | 2,138,156 | +0.55(+1.75%) |
Apr 21, 2020 | 31.96 | 32.39 | 30.78 | 31.36 | 2,167,777 | -1.56(-4.75%) |
Apr 20, 2020 | 33.12 | 33.98 | 32.72 | 32.92 | 2,089,668 | -1.41(-4.12%) |
Apr 17, 2020 | 33.53 | 34.52 | 33.35 | 34.33 | 2,237,025 | +2.24(+6.99%) |
Apr 16, 2020 | 30.19 | 32.26 | 29.73 | 32.09 | 1,595,083 | +2.04(+6.79%) |
Apr 15, 2020 | 30.92 | 31.82 | 29.88 | 30.05 | 2,512,956 | -2.07(-6.44%) |
Apr 14, 2020 | 33.30 | 34.45 | 31.81 | 32.12 | 2,901,858 | +0.20(+0.64%) |
Apr 13, 2020 | 34.10 | 34.25 | 30.85 | 31.91 | 3,652,449 | -2.68(-7.74%) |
Apr 09, 2020 | 34.44 | 36.13 | 33.60 | 34.59 | 4,338,086 | +1.67(+5.07%) |
Apr 08, 2020 | 31.44 | 33.50 | 30.96 | 32.92 | 3,242,937 | +1.93(+6.24%) |
Apr 07, 2020 | 34.30 | 34.33 | 30.71 | 30.99 | 3,394,498 | -0.74(-2.34%) |
Apr 06, 2020 | 29.50 | 32.47 | 29.50 | 31.73 | 4,644,997 | +3.53(+12.53%) |
Apr 03, 2020 | 27.35 | 29.03 | 26.64 | 28.20 | 2,007,436 | +0.84(+3.07%) |
Apr 02, 2020 | 26.16 | 28.22 | 25.87 | 27.36 | 1,737,587 | +0.89(+3.37%) |
Apr 01, 2020 | 27.97 | 27.97 | 26.13 | 26.46 | 3,346,390 | -3.13(-10.57%) |
Mar 31, 2020 | 30.99 | 31.46 | 29.25 | 29.59 | 1,694,825 | -1.72(-5.50%) |
Mar 30, 2020 | 31.14 | 32.01 | 29.34 | 31.31 | 2,073,629 | -0.01(-0.03%) |
Mar 27, 2020 | 31.63 | 32.15 | 29.94 | 31.32 | 2,610,052 | -1.98(-5.94%) |
Mar 26, 2020 | 30.99 | 35.11 | 30.99 | 33.30 | 4,915,137 | +2.66(+8.68%) |
Mar 25, 2020 | 26.04 | 32.50 | 25.70 | 30.64 | 7,922,455 | +6.37(+26.24%) |
Mar 24, 2020 | 22.58 | 25.47 | 22.45 | 24.27 | 6,760,840 | +3.25(+15.46%) |
Mar 23, 2020 | 22.89 | 24.26 | 20.76 | 21.02 | 4,564,924 | -2.69(-11.33%) |
Mar 20, 2020 | 27.12 | 27.31 | 22.88 | 23.71 | 5,251,124 | -2.69(-10.20%) |
Mar 19, 2020 | 26.28 | 28.50 | 22.75 | 26.40 | 4,854,383 | -0.10(-0.37%) |
Mar 18, 2020 | 25.70 | 27.45 | 17.19 | 26.50 | 9,408,088 | -1.06(-3.85%) |
Mar 17, 2020 | 27.90 | 29.07 | 25.62 | 27.56 | 6,131,611 | +0.04(+0.16%) |
Mar 16, 2020 | 26.50 | 30.38 | 24.87 | 27.52 | 5,365,545 | -4.24(-13.35%) |
Mar 13, 2020 | 28.47 | 32.10 | 26.92 | 31.76 | 4,890,550 | +5.17(+19.44%) |
Mar 12, 2020 | 27.21 | 28.60 | 26.06 | 26.59 | 5,724,607 | -3.37(-11.26%) |
Mar 11, 2020 | 30.05 | 31.42 | 29.19 | 29.96 | 4,294,280 | -1.34(-4.29%) |
Mar 10, 2020 | 31.96 | 32.48 | 28.76 | 31.30 | 4,188,996 | +1.22(+4.05%) |
Mar 09, 2020 | 32.04 | 32.94 | 29.90 | 30.09 | 5,400,491 | -5.69(-15.90%) |
Mar 06, 2020 | 36.28 | 36.66 | 34.26 | 35.77 | 4,462,957 | -1.98(-5.24%) |
Mar 05, 2020 | 37.08 | 38.17 | 36.69 | 37.75 | 4,658,828 | -0.18(-0.47%) |
Mar 04, 2020 | 38.63 | 38.85 | 37.51 | 37.93 | 2,803,122 | +0.11(+0.30%) |
Mar 03, 2020 | 38.45 | 38.98 | 36.98 | 37.81 | 2,398,537 | -0.51(-1.34%) |
Mar 02, 2020 | 36.97 | 38.45 | 36.53 | 38.33 | 3,641,417 | +1.53(+4.15%) |
Feb 28, 2020 | 36.13 | 36.99 | 35.14 | 36.80 | 5,353,918 | -0.57(-1.54%) |
Feb 27, 2020 | 37.29 | 38.81 | 36.18 | 37.37 | 3,207,313 | -0.79(-2.06%) |
Feb 26, 2020 | 38.04 | 38.57 | 37.67 | 38.16 | 2,108,326 | +0.03(+0.07%) |
Feb 25, 2020 | 39.96 | 40.08 | 38.04 | 38.13 | 2,239,881 | -1.55(-3.90%) |
Feb 24, 2020 | 38.92 | 39.96 | 38.51 | 39.68 | 2,800,029 | -0.68(-1.69%) |
Feb 21, 2020 | 40.99 | 41.12 | 40.34 | 40.36 | 2,299,857 | -0.67(-1.64%) |
Feb 20, 2020 | 41.14 | 41.45 | 40.39 | 41.03 | 1,422,934 | -0.11(-0.26%) |
Feb 19, 2020 | 40.85 | 41.37 | 40.50 | 41.14 | 1,852,661 | +0.80(+1.97%) |
Feb 18, 2020 | 40.22 | 40.62 | 40.13 | 40.34 | 1,698,965 | -0.04(-0.09%) |
Feb 14, 2020 | 40.63 | 40.72 | 40.23 | 40.38 | 1,725,770 | -0.07(-0.17%) |
Feb 13, 2020 | 40.96 | 40.98 | 39.62 | 40.45 | 3,013,642 | -0.49(-1.19%) |
Feb 12, 2020 | 41.48 | 41.56 | 40.68 | 40.93 | 1,400,783 | -0.44(-1.07%) |
Feb 11, 2020 | 41.46 | 41.84 | 41.10 | 41.37 | 1,595,735 | +0.19(+0.47%) |
Feb 10, 2020 | 41.07 | 41.25 | 40.38 | 41.18 | 2,306,837 | +0.13(+0.32%) |
Feb 07, 2020 | 40.82 | 41.16 | 40.52 | 41.05 | 2,367,903 | +0.27(+0.66%) |
Feb 06, 2020 | 41.91 | 41.93 | 40.53 | 40.78 | 2,643,805 | -0.79(-1.90%) |
Feb 05, 2020 | 41.47 | 41.68 | 40.74 | 41.57 | 1,910,097 | +0.78(+1.91%) |
Feb 04, 2020 | 40.41 | 41.65 | 40.41 | 40.79 | 2,290,826 | +0.97(+2.44%) |
Feb 03, 2020 | 41.41 | 41.53 | 39.43 | 39.82 | 3,754,509 | -1.20(-2.92%) |
Jan 31, 2020 | 39.87 | 41.61 | 39.24 | 41.01 | 4,806,071 | +0.60(+1.48%) |
Jan 30, 2020 | 44.55 | 45.65 | 40.28 | 40.41 | 9,751,745 | -3.93(-8.85%) |
Jan 29, 2020 | 44.22 | 44.88 | 43.98 | 44.34 | 3,031,201 | +0.36(+0.81%) |
Jan 28, 2020 | 43.51 | 44.44 | 43.22 | 43.99 | 1,619,970 | +0.78(+1.81%) |
Jan 27, 2020 | 42.87 | 43.53 | 41.98 | 43.21 | 2,029,107 | -1.01(-2.27%) |
Jan 24, 2020 | 45.19 | 45.43 | 43.97 | 44.21 | 1,706,556 | -0.98(-2.17%) |
Jan 23, 2020 | 44.97 | 45.32 | 44.71 | 45.19 | 2,250,810 | +0.11(+0.25%) |
Jan 22, 2020 | 44.28 | 45.08 | 44.25 | 45.08 | 1,780,851 | +1.08(+2.46%) |
Jan 21, 2020 | 43.41 | 44.45 | 43.21 | 43.99 | 1,783,286 | +0.35(+0.79%) |
Jan 17, 2020 | 42.82 | 43.94 | 42.61 | 43.65 | 3,048,748 | +1.11(+2.61%) |
Jan 16, 2020 | 42.56 | 43.08 | 42.37 | 42.54 | 3,430,852 | +0.23(+0.55%) |
Jan 15, 2020 | 42.51 | 43.03 | 42.24 | 42.30 | 1,434,598 | -0.14(-0.33%) |
Jan 14, 2020 | 43.28 | 43.56 | 42.43 | 42.44 | 2,257,413 | -0.99(-2.27%) |
Jan 13, 2020 | 42.69 | 43.50 | 42.48 | 43.43 | 1,992,483 | +0.21(+0.48%) |
Jan 10, 2020 | 43.34 | 43.64 | 43.07 | 43.22 | 1,762,168 | +0.05(+0.12%) |
Jan 09, 2020 | 42.43 | 43.34 | 42.23 | 43.17 | 3,446,594 | +1.01(+2.38%) |
Jan 08, 2020 | 41.32 | 42.24 | 40.95 | 42.17 | 1,729,523 | +0.88(+2.14%) |
Jan 07, 2020 | 41.15 | 41.40 | 40.75 | 41.28 | 781,551 | +0.04(+0.10%) |
Jan 06, 2020 | 40.50 | 41.27 | 40.16 | 41.24 | 1,585,778 | +0.23(+0.57%) |
Jan 03, 2020 | 40.87 | 41.07 | 40.62 | 41.00 | 1,184,355 | -0.30(-0.73%) |
Jan 02, 2020 | 41.45 | 41.67 | 41.14 | 41.31 | 1,588,058 | -0.04(-0.10%) |
Dec 31, 2019 | 41.20 | 41.47 | 41.00 | 41.35 | 1,407,727 | +0.01(+0.02%) |
Dec 30, 2019 | 41.69 | 41.77 | 41.10 | 41.34 | 1,039,701 | -0.32(-0.77%) |
Dec 27, 2019 | 41.52 | 41.90 | 41.50 | 41.66 | 700,690 | +0.16(+0.40%) |
Dec 26, 2019 | 41.44 | 41.60 | 41.13 | 41.50 | 690,070 | +0.16(+0.38%) |
Dec 24, 2019 | 41.00 | 41.46 | 40.85 | 41.34 | 376,132 | +0.34(+0.82%) |
Dec 23, 2019 | 41.87 | 42.00 | 41.00 | 41.00 | 2,615,751 | -0.81(-1.95%) |
Dec 20, 2019 | 41.47 | 42.30 | 41.22 | 41.82 | 14,344,142 | +0.46(+1.11%) |
Dec 19, 2019 | 40.67 | 41.85 | 40.56 | 41.36 | 2,758,215 | +0.79(+1.94%) |
Dec 18, 2019 | 40.28 | 40.79 | 39.96 | 40.57 | 2,192,625 | +0.36(+0.91%) |
Dec 17, 2019 | 40.30 | 40.56 | 39.93 | 40.21 | 3,162,528 | -0.08(-0.19%) |
Dec 16, 2019 | 38.74 | 40.65 | 38.70 | 40.28 | 6,317,530 | +1.79(+4.66%) |
Dec 13, 2019 | 38.53 | 38.58 | 37.86 | 38.49 | 1,009,096 | -0.05(-0.13%) |
Dec 12, 2019 | 38.42 | 39.01 | 38.08 | 38.54 | 1,320,022 | -0.42(-1.09%) |
Dec 11, 2019 | 38.48 | 39.14 | 38.44 | 38.97 | 2,086,414 | +0.58(+1.51%) |
Dec 10, 2019 | 37.96 | 38.66 | 37.87 | 38.39 | 2,420,227 | +0.40(+1.05%) |
Dec 09, 2019 | 38.59 | 38.81 | 37.84 | 37.99 | 1,951,057 | -0.71(-1.84%) |
Dec 06, 2019 | 38.94 | 39.24 | 38.62 | 38.70 | 3,035,711 | +0.10(+0.25%) |
Dec 05, 2019 | 38.10 | 38.66 | 37.93 | 38.60 | 2,666,725 | +0.69(+1.83%) |
Dec 04, 2019 | 37.62 | 38.28 | 37.44 | 37.91 | 1,414,907 | +0.80(+2.15%) |
Dec 03, 2019 | 37.00 | 37.16 | 36.40 | 37.11 | 2,458,809 | -0.23(-0.60%) |
Dec 02, 2019 | 38.11 | 38.12 | 36.69 | 37.34 | 2,289,964 | -0.62(-1.64%) |
Nov 29, 2019 | 38.19 | 38.46 | 37.88 | 37.96 | 476,626 | -0.35(-0.91%) |
Nov 27, 2019 | 37.59 | 38.32 | 37.36 | 38.31 | 1,671,250 | +0.81(+2.17%) |
Nov 26, 2019 | 37.14 | 37.75 | 37.10 | 37.49 | 3,571,201 | +0.03(+0.07%) |
Nov 25, 2019 | 36.98 | 37.47 | 36.64 | 37.47 | 1,169,258 | +0.68(+1.86%) |
Nov 22, 2019 | 36.84 | 37.09 | 36.43 | 36.78 | 654,424 | +0.06(+0.17%) |
Nov 21, 2019 | 37.13 | 37.29 | 36.66 | 36.72 | 778,636 | -0.40(-1.07%) |
Nov 20, 2019 | 36.99 | 37.61 | 36.82 | 37.12 | 2,119,457 | +0.01(+0.02%) |
Nov 19, 2019 | 37.65 | 37.70 | 36.93 | 37.11 | 1,562,216 | -0.33(-0.88%) |
Nov 18, 2019 | 37.70 | 37.70 | 37.05 | 37.44 | 1,867,624 | -0.20(-0.52%) |
Nov 15, 2019 | 37.66 | 37.81 | 37.46 | 37.64 | 886,555 | +0.20(+0.53%) |
Nov 14, 2019 | 37.01 | 37.58 | 36.84 | 37.44 | 2,067,583 | +0.45(+1.23%) |
Nov 13, 2019 | 36.65 | 37.04 | 36.18 | 36.99 | 3,652,154 | +0.23(+0.63%) |
Nov 12, 2019 | 36.42 | 36.95 | 36.04 | 36.76 | 2,070,856 | +0.40(+1.11%) |
Nov 11, 2019 | 36.07 | 36.42 | 35.82 | 36.35 | 1,925,361 | +0.14(+0.38%) |
Nov 08, 2019 | 36.16 | 36.65 | 35.83 | 36.22 | 2,612,396 | -0.26(-0.70%) |
Nov 07, 2019 | 37.70 | 37.75 | 36.32 | 36.47 | 2,438,201 | -0.26(-0.70%) |
Nov 06, 2019 | 37.55 | 37.65 | 36.47 | 36.73 | 1,913,324 | -0.72(-1.92%) |
Nov 05, 2019 | 37.68 | 37.85 | 37.09 | 37.45 | 1,816,560 | -0.01(-0.02%) |
Nov 04, 2019 | 37.32 | 37.85 | 36.85 | 37.46 | 2,888,496 | +0.40(+1.09%) |
Nov 01, 2019 | 35.50 | 37.32 | 35.13 | 37.06 | 3,030,463 | +1.79(+5.08%) |
Oct 31, 2019 | 34.44 | 35.58 | 34.22 | 35.27 | 2,496,162 | +0.14(+0.39%) |
Oct 30, 2019 | 35.39 | 35.70 | 34.87 | 35.13 | 2,492,628 | -0.19(-0.53%) |
Oct 29, 2019 | 35.13 | 35.81 | 35.13 | 35.32 | 1,196,029 | -0.03(-0.07%) |
Oct 28, 2019 | 35.46 | 35.69 | 34.27 | 35.34 | 3,106,999 | +0.03(+0.10%) |
Oct 25, 2019 | 35.25 | 35.58 | 34.95 | 35.31 | 1,212,068 | +0.04(+0.12%) |
Oct 24, 2019 | 35.38 | 36.03 | 35.00 | 35.27 | 3,028,978 | -0.10(-0.29%) |
Oct 23, 2019 | 34.17 | 35.49 | 34.17 | 35.37 | 2,886,050 | +1.25(+3.67%) |
Oct 22, 2019 | 34.37 | 34.65 | 34.09 | 34.12 | 1,048,520 | -0.13(-0.38%) |
Oct 21, 2019 | 34.35 | 34.58 | 34.04 | 34.25 | 2,367,336 | +0.00(+0.00%) |
Oct 18, 2019 | 34.21 | 34.39 | 33.96 | 34.25 | 1,148,226 | -0.05(-0.15%) |
Oct 17, 2019 | 33.95 | 34.43 | 33.82 | 34.30 | 1,258,244 | +0.50(+1.47%) |
Oct 16, 2019 | 33.76 | 33.86 | 33.18 | 33.80 | 1,329,589 | +0.04(+0.13%) |
Oct 15, 2019 | 33.30 | 33.89 | 33.27 | 33.76 | 1,656,433 | +0.63(+1.89%) |
Oct 14, 2019 | 33.07 | 33.33 | 32.78 | 33.13 | 6,359,127 | -0.04(-0.13%) |
Oct 11, 2019 | 33.84 | 34.13 | 33.17 | 33.18 | 1,931,956 | -0.18(-0.54%) |
Oct 10, 2019 | 33.08 | 33.45 | 33.02 | 33.36 | 1,156,315 | +0.21(+0.62%) |
Oct 09, 2019 | 32.65 | 33.33 | 31.87 | 33.15 | 1,459,076 | +0.72(+2.22%) |
Oct 08, 2019 | 32.32 | 32.91 | 32.03 | 32.43 | 2,749,253 | -0.12(-0.37%) |
Oct 07, 2019 | 32.13 | 32.87 | 31.88 | 32.55 | 2,788,053 | +0.34(+1.06%) |
Oct 04, 2019 | 31.68 | 32.66 | 31.68 | 32.21 | 3,277,429 | +0.61(+1.93%) |
Oct 03, 2019 | 30.54 | 32.28 | 30.48 | 31.60 | 4,067,298 | +1.00(+3.28%) |
Oct 02, 2019 | 31.50 | 31.69 | 29.99 | 30.60 | 3,832,845 | -1.17(-3.69%) |
Oct 01, 2019 | 32.72 | 32.90 | 31.69 | 31.77 | 1,980,894 | -0.63(-1.96%) |
Sep 30, 2019 | 33.32 | 33.36 | 32.39 | 32.40 | 2,483,216 | -0.91(-2.73%) |
Sep 27, 2019 | 34.85 | 35.03 | 32.97 | 33.31 | 3,771,243 | -1.43(-4.12%) |
Sep 26, 2019 | 34.53 | 34.82 | 34.33 | 34.74 | 1,740,872 | +0.16(+0.47%) |
Sep 25, 2019 | 34.19 | 34.79 | 33.88 | 34.58 | 2,164,290 | +0.14(+0.40%) |
Sep 24, 2019 | 34.40 | 35.16 | 34.19 | 34.44 | 6,203,940 | +0.06(+0.17%) |
Sep 23, 2019 | 34.08 | 34.47 | 33.75 | 34.38 | 4,998,082 | +0.06(+0.17%) |
Sep 20, 2019 | 35.00 | 35.34 | 34.07 | 34.32 | 7,997,552 | -0.70(-2.01%) |
Sep 19, 2019 | 34.88 | 35.19 | 34.80 | 35.03 | 6,419,036 | +0.15(+0.44%) |
Sep 18, 2019 | 34.70 | 35.20 | 34.30 | 34.87 | 5,704,051 | +0.06(+0.17%) |
Sep 17, 2019 | 34.68 | 35.14 | 34.56 | 34.81 | 2,177,736 | +0.06(+0.17%) |
Sep 16, 2019 | 34.22 | 34.95 | 33.91 | 34.75 | 3,223,060 | +0.33(+0.95%) |
Sep 13, 2019 | 35.00 | 35.01 | 34.27 | 34.43 | 2,644,492 | -0.34(-0.99%) |
Sep 12, 2019 | 35.01 | 35.57 | 34.45 | 34.77 | 3,877,101 | +0.24(+0.69%) |
Sep 11, 2019 | 34.10 | 34.72 | 33.97 | 34.53 | 4,622,833 | +0.49(+1.43%) |
Sep 10, 2019 | 34.96 | 35.81 | 33.77 | 34.04 | 3,944,113 | -1.05(-3.00%) |
Sep 09, 2019 | 34.95 | 35.17 | 34.36 | 35.09 | 5,215,064 | +0.24(+0.69%) |
Sep 06, 2019 | 35.09 | 35.11 | 34.25 | 34.85 | 7,577,384 | -0.23(-0.66%) |
Sep 05, 2019 | 34.69 | 35.39 | 33.85 | 35.09 | 16,216,046 | +1.79(+5.38%) |
Sep 04, 2019 | 32.15 | 33.49 | 32.09 | 33.30 | 4,338,520 | +1.68(+5.31%) |