Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.33 | 17.34 | 16.47 | 16.48 | 43,749,660 | -0.73(-4.24%) |
Aug 28, 2020 | 16.58 | 17.34 | 16.23 | 17.21 | 51,079,100 | +1.09(+6.76%) |
Aug 27, 2020 | 15.67 | 16.68 | 15.65 | 16.12 | 48,022,040 | +0.84(+5.50%) |
Aug 26, 2020 | 15.70 | 15.78 | 15.19 | 15.28 | 24,396,152 | -0.61(-3.84%) |
Aug 25, 2020 | 16.29 | 16.39 | 15.33 | 15.89 | 38,513,200 | -0.25(-1.55%) |
Aug 24, 2020 | 15.02 | 16.21 | 14.65 | 16.14 | 56,334,660 | +1.49(+10.17%) |
Aug 21, 2020 | 14.47 | 14.93 | 14.44 | 14.65 | 18,797,300 | +0.11(+0.76%) |
Aug 20, 2020 | 14.35 | 14.72 | 14.17 | 14.54 | 19,948,472 | -0.06(-0.41%) |
Aug 19, 2020 | 14.42 | 15.17 | 14.25 | 14.60 | 26,603,668 | +0.19(+1.32%) |
Aug 18, 2020 | 14.68 | 14.90 | 14.26 | 14.41 | 24,718,176 | -0.27(-1.84%) |
Aug 17, 2020 | 15.40 | 15.44 | 14.68 | 14.68 | 33,302,504 | -0.79(-5.11%) |
Aug 14, 2020 | 15.02 | 15.72 | 14.86 | 15.47 | 20,937,000 | +0.25(+1.64%) |
Aug 13, 2020 | 15.00 | 15.75 | 14.91 | 15.22 | 21,400,600 | +0.03(+0.20%) |
Aug 12, 2020 | 16.20 | 16.23 | 14.81 | 15.19 | 35,901,444 | -0.63(-3.98%) |
Aug 11, 2020 | 16.49 | 16.52 | 15.62 | 15.82 | 54,125,116 | +0.38(+2.46%) |
Aug 10, 2020 | 14.37 | 15.47 | 14.34 | 15.44 | 41,905,600 | +1.22(+8.58%) |
Aug 07, 2020 | 13.62 | 14.32 | 13.33 | 14.22 | 36,316,300 | +0.44(+3.19%) |
Aug 06, 2020 | 13.45 | 14.02 | 13.30 | 13.78 | 85,099,088 | -0.24(-1.71%) |
Aug 05, 2020 | 14.20 | 14.27 | 13.67 | 14.02 | 24,235,120 | +0.28(+2.04%) |
Aug 04, 2020 | 13.10 | 13.99 | 13.07 | 13.74 | 24,127,316 | +0.67(+5.13%) |
Aug 03, 2020 | 13.48 | 13.54 | 12.83 | 13.07 | 34,950,448 | -0.81(-5.84%) |
Jul 31, 2020 | 14.22 | 14.35 | 13.72 | 13.88 | 20,665,700 | -0.46(-3.21%) |
Jul 30, 2020 | 14.23 | 14.52 | 14.01 | 14.34 | 15,882,581 | -0.31(-2.12%) |
Jul 29, 2020 | 14.47 | 14.70 | 14.09 | 14.65 | 19,392,612 | +0.32(+2.23%) |
Jul 28, 2020 | 13.81 | 14.59 | 13.75 | 14.33 | 31,298,014 | +0.58(+4.22%) |
Jul 27, 2020 | 14.61 | 14.63 | 13.62 | 13.75 | 37,420,556 | -1.05(-7.09%) |
Jul 24, 2020 | 14.59 | 15.35 | 14.46 | 14.80 | 26,712,200 | +0.00(+0.00%) |
Jul 23, 2020 | 15.01 | 15.38 | 14.51 | 14.80 | 32,397,716 | -0.34(-2.25%) |
Jul 22, 2020 | 15.10 | 15.34 | 14.97 | 15.14 | 17,632,570 | -0.05(-0.33%) |
Jul 21, 2020 | 15.27 | 15.48 | 15.01 | 15.19 | 24,695,408 | +0.19(+1.27%) |
Jul 20, 2020 | 15.56 | 15.95 | 14.91 | 15.00 | 25,144,272 | -0.47(-3.04%) |
Jul 17, 2020 | 15.64 | 15.99 | 15.23 | 15.47 | 28,130,900 | -0.31(-1.96%) |
Jul 16, 2020 | 16.44 | 16.62 | 15.78 | 15.78 | 42,248,296 | -1.70(-9.73%) |
Jul 15, 2020 | 16.13 | 17.56 | 15.93 | 17.48 | 72,407,616 | +2.44(+16.22%) |
Jul 14, 2020 | 14.97 | 15.18 | 14.60 | 15.04 | 31,199,196 | -0.24(-1.57%) |
Jul 13, 2020 | 16.48 | 16.70 | 15.25 | 15.28 | 41,299,568 | -0.88(-5.45%) |
Jul 10, 2020 | 14.47 | 16.27 | 14.30 | 16.16 | 61,894,000 | +1.58(+10.84%) |
Jul 09, 2020 | 15.85 | 16.00 | 14.50 | 14.58 | 40,127,648 | -0.73(-4.77%) |
Jul 08, 2020 | 14.53 | 15.48 | 14.27 | 15.31 | 29,941,244 | +0.74(+5.08%) |
Jul 07, 2020 | 15.16 | 15.40 | 14.56 | 14.57 | 31,106,478 | -1.04(-6.66%) |
Jul 06, 2020 | 16.04 | 16.22 | 15.11 | 15.61 | 34,161,480 | -0.27(-1.70%) |
Jul 02, 2020 | 17.05 | 17.17 | 15.80 | 15.88 | 30,023,300 | -0.48(-2.93%) |
Jul 01, 2020 | 16.94 | 17.83 | 16.19 | 16.36 | 37,197,180 | -0.06(-0.37%) |
Jun 30, 2020 | 16.55 | 16.71 | 15.85 | 16.42 | 25,253,392 | -0.36(-2.15%) |
Jun 29, 2020 | 15.52 | 16.80 | 14.92 | 16.78 | 36,008,360 | +1.00(+6.34%) |
Jun 26, 2020 | 16.21 | 16.35 | 15.16 | 15.78 | 36,855,900 | -0.22(-1.38%) |
Jun 25, 2020 | 15.22 | 16.24 | 15.11 | 16.00 | 37,356,112 | +0.00(+0.00%) |
Jun 24, 2020 | 17.03 | 17.28 | 15.66 | 16.00 | 46,991,624 | -2.00(-11.11%) |
Jun 23, 2020 | 17.50 | 18.04 | 17.12 | 18.00 | 33,826,480 | +0.77(+4.47%) |
Jun 22, 2020 | 17.36 | 17.65 | 16.54 | 17.23 | 44,400,216 | -0.60(-3.37%) |
Jun 19, 2020 | 19.30 | 19.35 | 17.48 | 17.83 | 54,899,000 | -0.99(-5.26%) |
Jun 18, 2020 | 17.96 | 19.55 | 17.80 | 18.82 | 60,038,856 | -0.27(-1.41%) |
Jun 17, 2020 | 19.32 | 19.80 | 18.67 | 19.09 | 44,526,168 | -1.33(-6.51%) |
Jun 16, 2020 | 21.82 | 21.85 | 19.61 | 20.42 | 58,516,832 | +0.98(+5.04%) |
Jun 15, 2020 | 18.14 | 19.82 | 17.95 | 19.44 | 59,050,764 | -0.54(-2.70%) |
Jun 12, 2020 | 19.81 | 20.20 | 18.53 | 19.98 | 65,140,100 | +2.54(+14.56%) |
Jun 11, 2020 | 17.29 | 18.99 | 16.75 | 17.44 | 78,935,752 | -3.15(-15.30%) |
Jun 10, 2020 | 22.20 | 22.47 | 19.50 | 20.59 | 82,676,728 | -2.45(-10.63%) |
Jun 09, 2020 | 23.88 | 23.90 | 21.93 | 23.04 | 72,391,600 | -1.87(-7.51%) |
Jun 08, 2020 | 24.57 | 25.27 | 23.41 | 24.91 | 106,919,064 | +3.40(+15.81%) |
Jun 05, 2020 | 22.30 | 22.94 | 21.05 | 21.51 | 113,521,000 | +3.03(+16.40%) |
Jun 04, 2020 | 17.36 | 19.06 | 16.66 | 18.48 | 85,944,752 | +1.23(+7.13%) |
Jun 03, 2020 | 16.71 | 17.65 | 16.57 | 17.25 | 52,971,620 | +0.38(+2.25%) |
Jun 02, 2020 | 17.33 | 17.48 | 16.56 | 16.87 | 41,572,120 | +0.07(+0.42%) |
Jun 01, 2020 | 15.98 | 17.08 | 15.87 | 16.80 | 42,543,084 | +1.06(+6.73%) |
May 29, 2020 | 15.23 | 15.92 | 15.00 | 15.74 | 50,358,400 | -0.19(-1.19%) |
May 28, 2020 | 17.34 | 17.40 | 15.73 | 15.93 | 60,845,112 | -1.31(-7.60%) |
May 27, 2020 | 18.16 | 18.16 | 16.12 | 17.24 | 88,346,472 | +0.96(+5.90%) |
May 26, 2020 | 15.94 | 16.52 | 15.82 | 16.28 | 59,170,296 | +1.82(+12.59%) |
May 22, 2020 | 14.92 | 15.18 | 14.15 | 14.46 | 29,208,000 | -0.14(-0.96%) |
May 21, 2020 | 13.90 | 15.13 | 13.90 | 14.60 | 50,474,032 | +0.45(+3.18%) |
May 20, 2020 | 14.62 | 14.69 | 13.83 | 14.15 | 40,087,168 | +0.04(+0.28%) |
May 19, 2020 | 14.61 | 14.82 | 13.63 | 14.11 | 51,305,356 | -0.61(-4.14%) |
May 18, 2020 | 14.10 | 15.07 | 13.92 | 14.72 | 79,869,272 | +1.94(+15.18%) |
May 15, 2020 | 12.13 | 13.10 | 11.95 | 12.78 | 36,812,700 | +0.51(+4.16%) |
May 14, 2020 | 11.67 | 12.62 | 11.00 | 12.27 | 56,141,080 | +0.01(+0.08%) |
May 13, 2020 | 13.00 | 13.01 | 11.89 | 12.26 | 57,189,800 | -0.93(-7.05%) |
May 12, 2020 | 14.11 | 14.22 | 13.16 | 13.19 | 35,434,952 | -0.66(-4.77%) |
May 11, 2020 | 14.07 | 14.29 | 13.64 | 13.85 | 36,892,880 | -0.36(-2.53%) |
May 08, 2020 | 14.07 | 14.39 | 13.65 | 14.21 | 41,587,400 | +0.68(+5.03%) |
May 07, 2020 | 12.98 | 13.74 | 12.98 | 13.53 | 39,629,252 | +0.71(+5.54%) |
May 06, 2020 | 13.51 | 13.59 | 12.58 | 12.82 | 50,393,608 | -0.27(-2.06%) |
May 05, 2020 | 14.25 | 14.89 | 12.93 | 13.09 | 89,265,152 | -1.25(-8.72%) |
May 04, 2020 | 13.12 | 14.58 | 12.75 | 14.34 | 74,650,136 | +0.41(+2.94%) |
May 01, 2020 | 14.90 | 15.30 | 13.72 | 13.93 | 63,622,500 | -1.97(-12.39%) |
Apr 30, 2020 | 16.26 | 16.69 | 15.18 | 15.90 | 87,630,576 | -0.79(-4.73%) |
Apr 29, 2020 | 15.76 | 16.83 | 15.63 | 16.69 | 111,620,576 | +2.23(+15.42%) |
Apr 28, 2020 | 13.96 | 14.67 | 13.36 | 14.46 | 90,316,216 | +1.48(+11.40%) |
Apr 27, 2020 | 12.06 | 13.24 | 12.00 | 12.98 | 54,757,596 | +1.07(+8.98%) |
Apr 24, 2020 | 12.25 | 12.35 | 11.62 | 11.91 | 39,106,100 | -0.26(-2.14%) |
Apr 23, 2020 | 11.69 | 12.39 | 11.65 | 12.17 | 46,749,108 | +0.53(+4.55%) |
Apr 22, 2020 | 12.08 | 12.18 | 11.38 | 11.64 | 38,576,908 | -0.20(-1.69%) |
Apr 21, 2020 | 11.79 | 12.30 | 11.62 | 11.84 | 40,573,768 | -0.38(-3.11%) |
Apr 20, 2020 | 12.08 | 12.56 | 11.86 | 12.22 | 41,222,520 | -0.34(-2.71%) |
Apr 17, 2020 | 12.71 | 12.77 | 12.26 | 12.56 | 60,675,100 | +0.71(+5.99%) |
Apr 16, 2020 | 12.14 | 12.29 | 11.37 | 11.85 | 59,163,644 | -0.53(-4.28%) |
Apr 15, 2020 | 11.89 | 12.43 | 11.57 | 12.38 | 55,717,112 | -0.13(-1.04%) |
Apr 14, 2020 | 12.46 | 13.19 | 12.17 | 12.51 | 79,656,896 | +1.01(+8.78%) |
Apr 13, 2020 | 11.77 | 11.82 | 10.95 | 11.50 | 77,324,448 | -0.92(-7.41%) |
Apr 09, 2020 | 12.67 | 13.73 | 11.92 | 12.42 | 145,266,496 | +0.43(+3.59%) |
Apr 08, 2020 | 11.86 | 12.19 | 11.36 | 11.99 | 107,824,048 | +0.69(+6.11%) |
Apr 07, 2020 | 12.35 | 12.95 | 11.05 | 11.30 | 185,202,224 | +1.09(+10.68%) |
Apr 06, 2020 | 9.280 | 10.96 | 9.140 | 10.21 | 195,383,440 | +1.72(+20.26%) |
Apr 03, 2020 | 8.290 | 8.740 | 8.020 | 8.490 | 124,436,096 | +0.52(+6.52%) |
Apr 02, 2020 | 8.250 | 8.530 | 7.800 | 7.970 | 261,951,104 | -0.83(-9.43%) |
Apr 01, 2020 | 12.60 | 12.61 | 8.610 | 8.800 | 181,586,960 | -4.37(-33.18%) |
Mar 31, 2020 | 10.95 | 14.55 | 10.95 | 13.17 | 112,091,136 | +0.37(+2.89%) |
Mar 30, 2020 | 13.44 | 13.47 | 11.71 | 12.80 | 46,140,604 | -1.61(-11.17%) |
Mar 27, 2020 | 16.00 | 16.16 | 14.05 | 14.41 | 64,592,300 | -3.41(-19.14%) |
Mar 26, 2020 | 15.50 | 19.14 | 15.05 | 17.82 | 97,512,320 | +2.27(+14.60%) |
Mar 25, 2020 | 15.05 | 17.07 | 13.12 | 15.55 | 77,984,120 | +1.87(+13.67%) |
Mar 24, 2020 | 14.06 | 16.68 | 13.10 | 13.68 | 64,945,648 | +1.68(+14.00%) |
Mar 23, 2020 | 11.27 | 12.45 | 10.61 | 12.00 | 52,481,700 | +0.00(+0.00%) |
Mar 20, 2020 | 11.09 | 13.81 | 10.60 | 12.00 | 80,096,304 | +2.00(+20.00%) |
Mar 19, 2020 | 9.130 | 10.40 | 8.600 | 10.00 | 52,642,360 | +0.70(+7.53%) |
Mar 18, 2020 | 11.16 | 11.55 | 7.900 | 9.300 | 69,826,128 | -3.41(-26.83%) |
Mar 17, 2020 | 14.77 | 14.89 | 12.08 | 12.71 | 41,571,680 | -1.86(-12.77%) |
Mar 16, 2020 | 15.05 | 17.90 | 14.50 | 14.57 | 50,727,960 | -3.01(-17.12%) |
Mar 13, 2020 | 18.34 | 18.46 | 15.01 | 17.58 | 55,565,700 | +2.61(+17.43%) |
Mar 12, 2020 | 17.91 | 22.50 | 14.70 | 14.97 | 47,731,612 | -6.78(-31.17%) |
Mar 11, 2020 | 22.89 | 23.70 | 20.41 | 21.75 | 38,248,412 | -2.27(-9.45%) |
Mar 10, 2020 | 23.51 | 24.18 | 20.19 | 24.02 | 45,519,180 | +2.28(+10.49%) |
Mar 09, 2020 | 24.44 | 24.75 | 21.51 | 21.74 | 33,735,640 | -5.41(-19.93%) |
Mar 06, 2020 | 26.91 | 29.30 | 26.10 | 27.15 | 29,767,800 | -0.72(-2.58%) |
Mar 05, 2020 | 30.91 | 30.91 | 27.65 | 27.87 | 33,060,916 | -4.59(-14.14%) |
Mar 04, 2020 | 32.25 | 32.46 | 30.90 | 32.46 | 19,495,272 | +0.63(+1.98%) |
Mar 03, 2020 | 33.02 | 33.34 | 31.16 | 31.83 | 19,717,120 | -1.23(-3.72%) |
Mar 02, 2020 | 32.71 | 33.06 | 31.25 | 33.06 | 19,712,604 | -0.40(-1.20%) |
Feb 28, 2020 | 31.23 | 33.50 | 31.06 | 33.46 | 24,868,100 | +1.61(+5.05%) |
Feb 27, 2020 | 32.65 | 33.70 | 30.19 | 31.85 | 31,482,092 | -1.29(-3.89%) |
Feb 26, 2020 | 36.17 | 36.19 | 32.38 | 33.14 | 23,492,236 | -2.70(-7.53%) |
Feb 25, 2020 | 38.00 | 38.11 | 35.67 | 35.84 | 16,151,594 | -1.92(-5.08%) |
Feb 24, 2020 | 39.38 | 39.75 | 37.76 | 37.76 | 15,428,792 | -3.93(-9.43%) |
Feb 21, 2020 | 42.19 | 42.19 | 41.65 | 41.69 | 8,009,800 | -0.81(-1.91%) |
Feb 20, 2020 | 42.62 | 42.86 | 42.19 | 42.50 | 5,340,521 | -0.34(-0.79%) |
Feb 19, 2020 | 42.07 | 42.94 | 42.04 | 42.84 | 4,676,516 | +0.42(+0.98%) |
Feb 18, 2020 | 42.11 | 42.47 | 42.04 | 42.42 | 6,318,263 | +0.32(+0.75%) |
Feb 14, 2020 | 42.57 | 42.62 | 42.01 | 42.11 | 4,044,662 | -0.59(-1.39%) |
Feb 13, 2020 | 42.76 | 43.10 | 42.27 | 42.70 | 6,739,999 | -0.85(-1.95%) |
Feb 12, 2020 | 42.73 | 43.93 | 42.58 | 43.55 | 6,924,967 | +1.09(+2.56%) |
Feb 11, 2020 | 41.62 | 42.79 | 41.55 | 42.46 | 5,873,900 | +1.17(+2.82%) |
Feb 10, 2020 | 41.59 | 41.91 | 41.19 | 41.30 | 4,881,283 | -0.42(-1.00%) |
Feb 07, 2020 | 42.48 | 42.53 | 41.50 | 41.71 | 11,384,338 | -1.56(-3.61%) |
Feb 06, 2020 | 44.12 | 44.30 | 43.24 | 43.27 | 4,583,486 | -0.36(-0.82%) |
Feb 05, 2020 | 43.85 | 44.52 | 43.41 | 43.63 | 6,749,329 | +0.57(+1.33%) |
Feb 04, 2020 | 43.71 | 43.90 | 42.88 | 43.06 | 6,228,537 | +0.80(+1.89%) |
Feb 03, 2020 | 43.25 | 43.60 | 41.61 | 42.26 | 8,438,901 | -0.77(-1.79%) |
Jan 31, 2020 | 44.47 | 44.64 | 42.71 | 43.03 | 11,933,978 | -1.21(-2.73%) |
Jan 30, 2020 | 43.26 | 45.26 | 43.26 | 44.23 | 15,027,227 | -1.73(-3.76%) |
Jan 29, 2020 | 45.83 | 46.43 | 45.74 | 45.96 | 3,447,305 | +0.00(+0.00%) |
Jan 28, 2020 | 45.27 | 46.31 | 44.86 | 45.96 | 7,238,611 | +1.22(+2.72%) |
Jan 27, 2020 | 44.88 | 45.61 | 44.21 | 44.75 | 8,192,838 | -2.22(-4.73%) |
Jan 24, 2020 | 48.57 | 48.73 | 46.58 | 46.97 | 6,546,221 | -1.91(-3.90%) |
Jan 23, 2020 | 48.46 | 49.04 | 47.57 | 48.88 | 6,378,731 | -0.43(-0.86%) |
Jan 22, 2020 | 50.10 | 50.45 | 49.17 | 49.30 | 5,167,010 | -0.80(-1.60%) |
Jan 21, 2020 | 50.79 | 50.79 | 49.72 | 50.11 | 12,240,120 | -1.20(-2.33%) |
Jan 17, 2020 | 50.86 | 51.34 | 50.72 | 51.30 | 6,637,069 | +0.54(+1.07%) |
Jan 16, 2020 | 50.01 | 50.77 | 49.88 | 50.76 | 4,828,390 | +0.90(+1.80%) |
Jan 15, 2020 | 49.93 | 50.35 | 49.52 | 49.86 | 3,698,715 | +0.23(+0.46%) |
Jan 14, 2020 | 48.86 | 49.70 | 48.79 | 49.63 | 4,457,558 | +0.84(+1.72%) |
Jan 13, 2020 | 48.53 | 49.08 | 48.26 | 48.79 | 4,088,911 | +0.50(+1.04%) |
Jan 10, 2020 | 48.69 | 49.01 | 48.24 | 48.29 | 4,413,416 | -0.35(-0.71%) |
Jan 09, 2020 | 48.57 | 48.72 | 48.37 | 48.63 | 2,619,112 | +0.43(+0.90%) |
Jan 08, 2020 | 47.94 | 48.46 | 47.87 | 48.20 | 5,079,965 | +0.23(+0.47%) |
Jan 07, 2020 | 47.58 | 48.11 | 47.57 | 47.97 | 5,815,249 | +0.15(+0.31%) |
Jan 06, 2020 | 48.78 | 48.83 | 47.71 | 47.82 | 6,774,543 | -1.49(-3.03%) |
Jan 03, 2020 | 49.47 | 49.82 | 48.99 | 49.31 | 4,949,399 | -1.40(-2.77%) |
Jan 02, 2020 | 50.76 | 51.07 | 50.13 | 50.72 | 4,250,028 | +0.47(+0.94%) |
Dec 31, 2019 | 50.44 | 50.54 | 50.16 | 50.24 | 3,167,441 | -0.19(-0.37%) |
Dec 30, 2019 | 51.04 | 51.09 | 50.35 | 50.43 | 2,598,502 | -0.31(-0.60%) |
Dec 27, 2019 | 51.02 | 51.14 | 50.59 | 50.74 | 2,117,832 | +0.00(+0.00%) |
Dec 26, 2019 | 50.41 | 50.85 | 50.17 | 50.74 | 3,254,678 | +0.39(+0.77%) |
Dec 24, 2019 | 50.81 | 51.02 | 50.15 | 50.35 | 2,167,202 | -0.32(-0.62%) |
Dec 23, 2019 | 49.74 | 50.68 | 49.57 | 50.67 | 6,034,973 | +1.04(+2.09%) |
Dec 20, 2019 | 48.34 | 50.62 | 47.70 | 49.63 | 16,055,628 | +3.52(+7.63%) |
Dec 19, 2019 | 46.15 | 46.49 | 46.03 | 46.11 | 4,529,620 | +0.07(+0.15%) |
Dec 18, 2019 | 46.41 | 46.62 | 46.03 | 46.04 | 6,661,226 | -0.61(-1.31%) |
Dec 17, 2019 | 46.22 | 46.76 | 46.00 | 46.66 | 3,284,060 | +0.21(+0.45%) |
Dec 16, 2019 | 47.51 | 47.51 | 46.32 | 46.45 | 4,643,698 | -0.45(-0.97%) |
Dec 13, 2019 | 46.62 | 47.44 | 46.57 | 46.90 | 7,038,703 | +0.54(+1.17%) |
Dec 12, 2019 | 45.35 | 46.42 | 45.23 | 46.36 | 5,333,149 | +1.10(+2.42%) |
Dec 11, 2019 | 44.94 | 45.38 | 44.86 | 45.26 | 2,872,183 | +0.46(+1.04%) |
Dec 10, 2019 | 44.54 | 44.89 | 44.36 | 44.80 | 3,741,433 | -0.09(-0.20%) |
Dec 09, 2019 | 44.55 | 44.99 | 44.43 | 44.89 | 3,242,873 | +0.63(+1.43%) |
Dec 06, 2019 | 44.35 | 44.60 | 44.20 | 44.25 | 3,725,378 | +0.56(+1.29%) |
Dec 05, 2019 | 43.89 | 43.99 | 43.36 | 43.69 | 3,188,853 | +0.32(+0.73%) |
Dec 04, 2019 | 43.05 | 43.83 | 43.05 | 43.37 | 2,675,494 | +0.34(+0.78%) |
Dec 03, 2019 | 43.34 | 43.34 | 42.77 | 43.04 | 3,131,476 | -0.94(-2.14%) |
Dec 02, 2019 | 44.64 | 44.66 | 43.93 | 43.98 | 3,416,846 | -0.58(-1.31%) |
Nov 29, 2019 | 44.70 | 44.84 | 44.49 | 44.56 | 1,935,327 | -0.14(-0.31%) |
Nov 27, 2019 | 44.47 | 44.78 | 44.27 | 44.70 | 4,888,901 | +0.53(+1.21%) |
Nov 26, 2019 | 44.19 | 44.23 | 43.63 | 44.16 | 3,255,219 | +0.18(+0.40%) |
Nov 25, 2019 | 43.37 | 44.11 | 43.33 | 43.99 | 3,090,245 | +0.81(+1.88%) |
Nov 22, 2019 | 43.03 | 43.42 | 42.74 | 43.18 | 4,017,346 | +0.65(+1.53%) |
Nov 21, 2019 | 42.41 | 42.78 | 41.98 | 42.52 | 3,814,388 | -0.15(-0.35%) |
Nov 20, 2019 | 43.03 | 43.14 | 42.52 | 42.67 | 3,154,247 | -0.80(-1.84%) |
Nov 19, 2019 | 43.93 | 44.02 | 43.46 | 43.47 | 2,562,093 | -0.21(-0.47%) |
Nov 18, 2019 | 43.78 | 43.90 | 43.44 | 43.68 | 2,247,871 | -0.15(-0.33%) |
Nov 15, 2019 | 43.83 | 44.05 | 43.54 | 43.83 | 2,238,560 | +0.40(+0.92%) |
Nov 14, 2019 | 43.15 | 43.48 | 42.94 | 43.42 | 1,978,990 | +0.37(+0.86%) |
Nov 13, 2019 | 43.25 | 43.37 | 42.87 | 43.05 | 2,624,896 | -0.41(-0.94%) |
Nov 12, 2019 | 43.93 | 44.01 | 43.24 | 43.46 | 2,302,040 | -0.20(-0.45%) |
Nov 11, 2019 | 43.62 | 43.98 | 43.40 | 43.66 | 2,348,636 | -0.36(-0.82%) |
Nov 08, 2019 | 43.58 | 44.02 | 43.25 | 44.02 | 2,773,280 | +0.00(+0.00%) |
Nov 07, 2019 | 43.86 | 44.30 | 43.65 | 44.02 | 3,907,319 | +0.66(+1.53%) |
Nov 06, 2019 | 43.84 | 43.88 | 43.21 | 43.36 | 3,147,466 | -0.48(-1.09%) |
Nov 05, 2019 | 43.35 | 44.28 | 43.30 | 43.83 | 3,941,973 | +0.64(+1.47%) |
Nov 04, 2019 | 42.26 | 43.36 | 42.26 | 43.20 | 4,269,824 | +1.23(+2.93%) |
Nov 01, 2019 | 42.24 | 42.33 | 41.89 | 41.97 | 4,403,641 | +0.06(+0.14%) |
Oct 31, 2019 | 42.14 | 42.25 | 41.49 | 41.91 | 5,203,584 | -0.31(-0.74%) |
Oct 30, 2019 | 43.47 | 43.47 | 41.98 | 42.22 | 4,353,208 | -0.93(-2.15%) |
Oct 29, 2019 | 43.62 | 43.68 | 43.14 | 43.15 | 3,374,523 | -0.02(-0.05%) |
Oct 28, 2019 | 43.57 | 43.83 | 43.12 | 43.17 | 2,829,055 | -0.38(-0.88%) |
Oct 25, 2019 | 42.90 | 43.80 | 42.88 | 43.55 | 2,794,260 | +0.65(+1.53%) |
Oct 24, 2019 | 43.04 | 43.08 | 42.20 | 42.90 | 4,298,644 | -0.10(-0.23%) |
Oct 23, 2019 | 42.05 | 43.07 | 41.67 | 42.99 | 7,471,883 | +1.42(+3.41%) |
Oct 22, 2019 | 42.15 | 42.25 | 41.56 | 41.58 | 3,991,539 | -0.56(-1.32%) |
Oct 21, 2019 | 42.09 | 42.52 | 41.99 | 42.13 | 4,692,245 | +0.32(+0.77%) |
Oct 18, 2019 | 41.38 | 41.99 | 41.34 | 41.81 | 5,392,644 | +0.34(+0.82%) |
Oct 17, 2019 | 41.43 | 41.77 | 41.19 | 41.47 | 3,242,691 | +0.05(+0.12%) |
Oct 16, 2019 | 41.68 | 41.91 | 41.22 | 41.42 | 2,841,886 | -0.10(-0.24%) |
Oct 15, 2019 | 41.11 | 41.89 | 40.97 | 41.52 | 3,021,032 | +0.44(+1.07%) |
Oct 14, 2019 | 40.52 | 41.27 | 40.40 | 41.08 | 4,167,587 | +0.48(+1.18%) |
Oct 11, 2019 | 40.97 | 41.35 | 40.58 | 40.60 | 6,096,530 | +0.59(+1.47%) |
Oct 10, 2019 | 39.89 | 40.50 | 39.82 | 40.01 | 4,332,004 | +0.41(+1.04%) |
Oct 09, 2019 | 39.60 | 39.86 | 39.41 | 39.60 | 3,588,380 | +0.39(+1.00%) |
Oct 08, 2019 | 39.48 | 39.55 | 39.01 | 39.21 | 4,394,549 | -0.76(-1.91%) |
Oct 07, 2019 | 39.88 | 40.41 | 39.60 | 39.98 | 5,863,163 | -0.22(-0.56%) |
Oct 04, 2019 | 40.11 | 40.38 | 39.89 | 40.20 | 5,391,416 | +0.14(+0.34%) |
Oct 03, 2019 | 40.32 | 40.44 | 39.67 | 40.06 | 7,346,826 | -0.43(-1.06%) |
Oct 02, 2019 | 41.19 | 41.20 | 40.48 | 40.49 | 6,558,879 | -1.03(-2.47%) |
Oct 01, 2019 | 42.80 | 43.16 | 41.19 | 41.52 | 6,851,000 | -1.19(-2.79%) |
Sep 30, 2019 | 42.78 | 43.11 | 42.52 | 42.71 | 4,847,110 | +0.13(+0.30%) |
Sep 27, 2019 | 42.12 | 43.20 | 42.11 | 42.58 | 7,716,862 | -0.36(-0.84%) |
Sep 26, 2019 | 44.46 | 44.68 | 42.60 | 42.95 | 13,012,280 | -4.02(-8.55%) |
Sep 25, 2019 | 45.90 | 46.96 | 45.83 | 46.96 | 3,980,312 | +0.43(+0.92%) |
Sep 24, 2019 | 46.97 | 47.67 | 46.30 | 46.53 | 3,717,544 | -0.08(-0.17%) |
Sep 23, 2019 | 46.79 | 46.81 | 45.82 | 46.61 | 3,501,102 | -0.51(-1.08%) |
Sep 20, 2019 | 47.46 | 47.53 | 46.68 | 47.12 | 4,592,866 | -0.16(-0.33%) |
Sep 19, 2019 | 47.77 | 47.83 | 47.20 | 47.27 | 3,188,060 | -0.45(-0.94%) |
Sep 18, 2019 | 47.74 | 47.91 | 47.27 | 47.72 | 3,297,692 | -0.52(-1.07%) |
Sep 17, 2019 | 47.20 | 48.30 | 46.96 | 48.24 | 3,875,273 | +0.44(+0.92%) |
Sep 16, 2019 | 47.88 | 48.62 | 47.43 | 47.80 | 5,983,903 | -1.59(-3.22%) |
Sep 13, 2019 | 49.10 | 49.71 | 49.01 | 49.39 | 4,220,864 | +0.91(+1.87%) |
Sep 12, 2019 | 48.47 | 48.83 | 47.69 | 48.49 | 4,314,524 | -0.09(-0.18%) |
Sep 11, 2019 | 48.24 | 48.79 | 47.50 | 48.57 | 6,461,846 | +0.05(+0.10%) |
Sep 10, 2019 | 47.18 | 48.55 | 47.02 | 48.53 | 7,503,267 | +2.00(+4.31%) |
Sep 09, 2019 | 44.53 | 46.57 | 44.53 | 46.52 | 6,476,081 | +1.85(+4.13%) |
Sep 06, 2019 | 44.08 | 44.84 | 43.98 | 44.68 | 3,537,342 | +0.60(+1.35%) |
Sep 05, 2019 | 43.24 | 44.27 | 43.24 | 44.08 | 2,583,197 | +1.19(+2.78%) |
Sep 04, 2019 | 42.94 | 43.44 | 42.53 | 42.89 | 3,261,078 | +0.21(+0.50%) |