Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.77 | 39.99 | 39.49 | 39.54 | 2,805,299 | -0.27(-0.68%) |
Aug 28, 2020 | 39.57 | 39.86 | 39.28 | 39.81 | 2,152,325 | +0.49(+1.25%) |
Aug 27, 2020 | 39.35 | 39.67 | 38.92 | 39.32 | 3,482,376 | +0.17(+0.44%) |
Aug 26, 2020 | 38.53 | 39.21 | 38.39 | 39.15 | 2,374,739 | +0.76(+1.99%) |
Aug 25, 2020 | 38.26 | 38.40 | 37.97 | 38.38 | 4,728,266 | +0.27(+0.70%) |
Aug 24, 2020 | 37.94 | 38.13 | 37.71 | 38.12 | 3,111,829 | +0.77(+2.07%) |
Aug 21, 2020 | 37.02 | 37.40 | 36.94 | 37.34 | 2,843,047 | +0.25(+0.67%) |
Aug 20, 2020 | 36.46 | 37.20 | 36.43 | 37.10 | 2,307,013 | +0.22(+0.59%) |
Aug 19, 2020 | 37.27 | 37.39 | 36.73 | 36.88 | 3,373,262 | -0.28(-0.76%) |
Aug 18, 2020 | 37.11 | 37.28 | 36.75 | 37.16 | 2,801,569 | +0.14(+0.39%) |
Aug 17, 2020 | 37.02 | 37.12 | 36.93 | 37.02 | 2,989,502 | +0.23(+0.63%) |
Aug 14, 2020 | 36.69 | 36.92 | 36.55 | 36.78 | 3,511,964 | -0.00(-0.01%) |
Aug 13, 2020 | 36.72 | 37.10 | 36.57 | 36.79 | 3,126,811 | -0.12(-0.33%) |
Aug 12, 2020 | 36.48 | 37.10 | 36.48 | 36.91 | 5,508,998 | +0.99(+2.75%) |
Aug 11, 2020 | 36.81 | 36.95 | 35.75 | 35.92 | 5,896,873 | -0.59(-1.63%) |
Aug 10, 2020 | 36.41 | 36.57 | 35.96 | 36.51 | 3,534,981 | +0.22(+0.59%) |
Aug 07, 2020 | 36.03 | 36.34 | 35.82 | 36.30 | 4,794,071 | +0.06(+0.18%) |
Aug 06, 2020 | 35.65 | 36.29 | 35.57 | 36.23 | 3,970,454 | +0.46(+1.27%) |
Aug 05, 2020 | 35.65 | 35.85 | 35.59 | 35.78 | 3,796,874 | +0.45(+1.26%) |
Aug 04, 2020 | 34.88 | 35.34 | 34.88 | 35.33 | 3,338,280 | +0.26(+0.74%) |
Aug 03, 2020 | 34.98 | 35.25 | 34.86 | 35.07 | 6,874,210 | +0.48(+1.38%) |
Jul 31, 2020 | 34.47 | 34.62 | 33.51 | 34.60 | 7,770,983 | +0.54(+1.59%) |
Jul 30, 2020 | 33.62 | 34.15 | 33.14 | 34.05 | 6,457,548 | -0.24(-0.69%) |
Jul 29, 2020 | 33.68 | 34.43 | 33.67 | 34.29 | 3,085,812 | +0.80(+2.40%) |
Jul 28, 2020 | 33.75 | 33.99 | 33.42 | 33.49 | 3,494,745 | -0.41(-1.22%) |
Jul 27, 2020 | 33.59 | 33.95 | 33.41 | 33.90 | 3,884,369 | +0.47(+1.41%) |
Jul 24, 2020 | 33.45 | 33.66 | 33.09 | 33.43 | 5,863,773 | -0.44(-1.31%) |
Jul 23, 2020 | 34.61 | 34.77 | 33.55 | 33.87 | 8,470,113 | -0.81(-2.33%) |
Jul 22, 2020 | 34.23 | 34.75 | 34.20 | 34.68 | 4,292,620 | +0.39(+1.13%) |
Jul 21, 2020 | 34.61 | 34.71 | 34.09 | 34.29 | 6,659,729 | +0.12(+0.34%) |
Jul 20, 2020 | 33.56 | 34.31 | 33.40 | 34.17 | 4,814,028 | +0.57(+1.69%) |
Jul 17, 2020 | 33.66 | 33.80 | 33.22 | 33.61 | 4,222,675 | +0.17(+0.50%) |
Jul 16, 2020 | 33.23 | 33.53 | 33.07 | 33.44 | 5,913,890 | -0.23(-0.68%) |
Jul 15, 2020 | 33.78 | 33.90 | 33.11 | 33.67 | 9,715,623 | +0.63(+1.91%) |
Jul 14, 2020 | 31.90 | 33.12 | 31.63 | 33.04 | 9,472,899 | +0.81(+2.51%) |
Jul 13, 2020 | 33.30 | 33.83 | 32.06 | 32.23 | 11,584,394 | -0.55(-1.69%) |
Jul 10, 2020 | 32.10 | 32.83 | 31.80 | 32.78 | 7,302,559 | +0.66(+2.05%) |
Jul 09, 2020 | 32.63 | 32.68 | 31.37 | 32.12 | 9,439,229 | -0.37(-1.13%) |
Jul 08, 2020 | 32.18 | 32.53 | 31.79 | 32.49 | 6,514,918 | +0.50(+1.55%) |
Jul 07, 2020 | 32.34 | 32.77 | 31.93 | 32.00 | 6,572,570 | -0.68(-2.09%) |
Jul 06, 2020 | 32.56 | 32.76 | 32.39 | 32.68 | 8,923,628 | +0.98(+3.09%) |
Jul 02, 2020 | 32.12 | 32.41 | 31.56 | 31.70 | 7,377,265 | +0.33(+1.05%) |
Jul 01, 2020 | 31.18 | 31.63 | 31.07 | 31.37 | 9,007,613 | +0.39(+1.27%) |
Jun 30, 2020 | 30.06 | 31.30 | 30.06 | 30.97 | 7,724,177 | +0.81(+2.69%) |
Jun 29, 2020 | 29.57 | 30.17 | 29.08 | 30.16 | 6,505,759 | +0.85(+2.90%) |
Jun 26, 2020 | 30.53 | 30.57 | 29.19 | 29.31 | 11,928,645 | -1.43(-4.66%) |
Jun 25, 2020 | 30.00 | 30.82 | 29.57 | 30.75 | 9,212,500 | +0.61(+2.04%) |
Jun 24, 2020 | 31.29 | 31.43 | 29.72 | 30.13 | 14,183,454 | -1.60(-5.05%) |
Jun 23, 2020 | 32.04 | 32.24 | 31.66 | 31.73 | 6,580,154 | +0.26(+0.83%) |
Jun 22, 2020 | 30.93 | 31.54 | 30.68 | 31.47 | 7,416,637 | +0.44(+1.40%) |
Jun 19, 2020 | 32.18 | 32.21 | 30.77 | 31.04 | 11,393,996 | -0.37(-1.17%) |
Jun 18, 2020 | 31.06 | 31.52 | 30.97 | 31.41 | 6,302,092 | +0.02(+0.06%) |
Jun 17, 2020 | 31.88 | 31.95 | 31.25 | 31.39 | 8,680,294 | -0.27(-0.84%) |
Jun 16, 2020 | 32.17 | 32.19 | 30.62 | 31.66 | 15,303,466 | +1.18(+3.86%) |
Jun 15, 2020 | 28.69 | 30.72 | 28.45 | 30.48 | 18,058,026 | +0.53(+1.78%) |
Jun 12, 2020 | 30.71 | 30.88 | 28.84 | 29.95 | 28,833,078 | +0.72(+2.47%) |
Jun 11, 2020 | 31.47 | 31.61 | 29.11 | 29.22 | 20,479,302 | -3.82(-11.57%) |
Jun 10, 2020 | 33.56 | 33.76 | 32.90 | 33.05 | 21,737,190 | -0.39(-1.16%) |
Jun 09, 2020 | 33.31 | 33.76 | 33.13 | 33.44 | 9,607,692 | -0.52(-1.52%) |
Jun 08, 2020 | 33.34 | 33.97 | 33.20 | 33.95 | 8,313,458 | +0.83(+2.50%) |
Jun 05, 2020 | 32.73 | 33.53 | 32.70 | 33.13 | 11,853,939 | +1.63(+5.17%) |
Jun 04, 2020 | 31.45 | 31.85 | 31.06 | 31.50 | 9,352,264 | -0.20(-0.62%) |
Jun 03, 2020 | 31.30 | 31.90 | 31.24 | 31.69 | 9,317,645 | +0.83(+2.68%) |
Jun 02, 2020 | 30.56 | 30.87 | 30.27 | 30.87 | 8,880,056 | +0.50(+1.66%) |
Jun 01, 2020 | 29.97 | 30.49 | 29.87 | 30.36 | 10,230,364 | +0.28(+0.92%) |
May 29, 2020 | 29.76 | 30.24 | 29.18 | 30.09 | 22,364,392 | +0.23(+0.76%) |
May 28, 2020 | 30.20 | 30.62 | 29.71 | 29.86 | 15,592,818 | -0.10(-0.33%) |
May 27, 2020 | 29.70 | 29.97 | 28.68 | 29.96 | 16,180,645 | +0.84(+2.87%) |
May 26, 2020 | 29.66 | 29.69 | 29.03 | 29.12 | 11,831,600 | +0.73(+2.57%) |
May 22, 2020 | 28.24 | 28.44 | 27.98 | 28.39 | 12,464,909 | +0.12(+0.42%) |
May 21, 2020 | 28.67 | 28.84 | 28.07 | 28.27 | 13,532,377 | -0.43(-1.48%) |
May 20, 2020 | 28.49 | 28.88 | 28.45 | 28.70 | 11,413,028 | +0.93(+3.35%) |
May 19, 2020 | 28.22 | 28.57 | 27.75 | 27.77 | 12,335,535 | -0.58(-2.04%) |
May 18, 2020 | 27.98 | 28.65 | 27.91 | 28.34 | 12,551,567 | +1.63(+6.11%) |
May 15, 2020 | 25.99 | 26.72 | 25.79 | 26.71 | 12,728,195 | +0.24(+0.90%) |
May 14, 2020 | 25.35 | 26.48 | 24.89 | 26.48 | 20,451,136 | +0.63(+2.42%) |
May 13, 2020 | 26.69 | 26.89 | 25.36 | 25.85 | 29,633,980 | -0.93(-3.48%) |
May 12, 2020 | 28.16 | 28.25 | 26.77 | 26.78 | 10,298,834 | -1.15(-4.11%) |
May 11, 2020 | 27.51 | 28.21 | 27.42 | 27.93 | 8,193,190 | +0.02(+0.08%) |
May 08, 2020 | 27.66 | 27.99 | 27.42 | 27.91 | 7,819,037 | +0.89(+3.31%) |
May 07, 2020 | 27.02 | 27.40 | 26.92 | 27.01 | 13,578,763 | +0.63(+2.39%) |
May 06, 2020 | 27.09 | 27.17 | 26.37 | 26.38 | 18,892,406 | -0.37(-1.37%) |
May 05, 2020 | 26.83 | 27.31 | 26.66 | 26.75 | 15,689,156 | +0.48(+1.81%) |
May 04, 2020 | 25.73 | 26.32 | 25.44 | 26.27 | 12,735,876 | +0.17(+0.65%) |
May 01, 2020 | 26.59 | 26.74 | 25.88 | 26.10 | 20,289,600 | -1.46(-5.29%) |
Apr 30, 2020 | 27.82 | 27.92 | 27.22 | 27.56 | 25,640,274 | -0.55(-1.95%) |
Apr 29, 2020 | 27.81 | 28.42 | 27.59 | 28.11 | 16,203,299 | +1.39(+5.22%) |
Apr 28, 2020 | 27.72 | 27.78 | 26.65 | 26.72 | 22,554,882 | -0.26(-0.97%) |
Apr 27, 2020 | 26.60 | 27.19 | 26.52 | 26.98 | 10,375,567 | +0.75(+2.87%) |
Apr 24, 2020 | 25.80 | 26.34 | 25.39 | 26.23 | 17,667,640 | +0.73(+2.87%) |
Apr 23, 2020 | 25.76 | 26.38 | 25.44 | 25.49 | 21,431,430 | -0.01(-0.06%) |
Apr 22, 2020 | 25.36 | 25.84 | 25.11 | 25.51 | 13,880,727 | +1.11(+4.54%) |
Apr 21, 2020 | 25.10 | 25.35 | 24.24 | 24.40 | 21,907,062 | -1.61(-6.18%) |
Apr 20, 2020 | 26.20 | 26.89 | 25.96 | 26.01 | 17,523,490 | -0.95(-3.54%) |
Apr 17, 2020 | 26.72 | 27.08 | 26.18 | 26.96 | 17,384,162 | +1.37(+5.35%) |
Apr 16, 2020 | 25.58 | 25.74 | 24.97 | 25.59 | 17,143,196 | +0.26(+1.03%) |
Apr 15, 2020 | 25.30 | 25.67 | 24.90 | 25.33 | 12,804,209 | -1.14(-4.29%) |
Apr 14, 2020 | 25.96 | 26.61 | 25.75 | 26.47 | 15,303,741 | +1.23(+4.88%) |
Apr 13, 2020 | 25.25 | 25.30 | 24.21 | 25.24 | 18,041,906 | -0.21(-0.82%) |
Apr 09, 2020 | 25.33 | 25.99 | 24.97 | 25.45 | 19,593,426 | +0.74(+2.98%) |
Apr 08, 2020 | 23.64 | 24.94 | 23.22 | 24.71 | 17,861,724 | +1.56(+6.73%) |
Apr 07, 2020 | 24.74 | 24.90 | 23.11 | 23.15 | 25,759,936 | +0.02(+0.10%) |
Apr 06, 2020 | 21.97 | 23.45 | 21.78 | 23.13 | 14,248,391 | +2.75(+13.51%) |
Apr 03, 2020 | 20.81 | 21.23 | 19.90 | 20.38 | 16,978,734 | -0.60(-2.86%) |
Apr 02, 2020 | 19.91 | 21.13 | 19.81 | 20.98 | 15,176,188 | +0.94(+4.70%) |
Apr 01, 2020 | 20.37 | 20.97 | 19.68 | 20.04 | 14,809,045 | -1.98(-9.00%) |
Mar 31, 2020 | 22.54 | 23.02 | 21.78 | 22.02 | 13,145,088 | -0.71(-3.12%) |
Mar 30, 2020 | 21.74 | 22.85 | 21.37 | 22.73 | 14,474,668 | +1.39(+6.51%) |
Mar 27, 2020 | 21.32 | 22.63 | 20.93 | 21.34 | 20,567,422 | -1.41(-6.18%) |
Mar 26, 2020 | 20.75 | 22.97 | 20.72 | 22.74 | 18,529,470 | +2.40(+11.78%) |
Mar 25, 2020 | 20.03 | 21.88 | 19.19 | 20.35 | 23,811,554 | +0.56(+2.81%) |
Mar 24, 2020 | 18.51 | 19.89 | 18.36 | 19.79 | 20,343,478 | +3.14(+18.89%) |
Mar 23, 2020 | 17.55 | 17.73 | 16.01 | 16.64 | 22,557,838 | -1.01(-5.74%) |
Mar 20, 2020 | 19.85 | 20.18 | 17.59 | 17.66 | 21,561,086 | -1.76(-9.07%) |
Mar 19, 2020 | 19.05 | 20.41 | 17.98 | 19.42 | 23,311,530 | -0.01(-0.06%) |
Mar 18, 2020 | 18.73 | 20.27 | 17.22 | 19.43 | 26,687,616 | -2.22(-10.26%) |
Mar 17, 2020 | 20.17 | 21.94 | 18.90 | 21.65 | 23,015,502 | +2.39(+12.43%) |
Mar 16, 2020 | 19.67 | 22.52 | 18.86 | 19.26 | 23,598,602 | -5.87(-23.36%) |
Mar 13, 2020 | 23.88 | 25.15 | 21.48 | 25.13 | 27,642,980 | +3.91(+18.43%) |
Mar 12, 2020 | 22.71 | 24.79 | 21.18 | 21.22 | 30,574,440 | -5.01(-19.09%) |
Mar 11, 2020 | 27.53 | 27.89 | 25.57 | 26.22 | 16,591,236 | -2.89(-9.93%) |
Mar 10, 2020 | 28.39 | 29.12 | 26.23 | 29.11 | 22,664,300 | +2.71(+10.25%) |
Mar 09, 2020 | 26.72 | 28.46 | 26.20 | 26.41 | 17,411,506 | -4.87(-15.57%) |
Mar 06, 2020 | 30.33 | 31.53 | 29.71 | 31.28 | 24,221,914 | -1.05(-3.26%) |
Mar 05, 2020 | 32.90 | 33.66 | 31.74 | 32.33 | 16,162,925 | -2.31(-6.68%) |
Mar 04, 2020 | 33.21 | 34.69 | 32.63 | 34.64 | 14,013,686 | +2.65(+8.29%) |
Mar 03, 2020 | 34.01 | 34.95 | 31.38 | 31.99 | 25,078,322 | -1.91(-5.63%) |
Mar 02, 2020 | 31.53 | 33.92 | 30.83 | 33.90 | 19,872,564 | +2.54(+8.09%) |
Feb 28, 2020 | 29.59 | 31.36 | 28.94 | 31.36 | 28,191,094 | -0.13(-0.40%) |
Feb 27, 2020 | 33.22 | 34.18 | 31.48 | 31.49 | 28,637,574 | -3.12(-9.02%) |
Feb 26, 2020 | 35.17 | 36.07 | 34.42 | 34.61 | 23,012,426 | -0.41(-1.18%) |
Feb 25, 2020 | 37.47 | 37.62 | 34.64 | 35.02 | 21,876,966 | -2.03(-5.49%) |
Feb 24, 2020 | 37.27 | 37.92 | 36.77 | 37.05 | 15,700,889 | -2.70(-6.78%) |
Feb 21, 2020 | 40.24 | 40.32 | 39.55 | 39.75 | 8,016,488 | -0.86(-2.12%) |
Feb 20, 2020 | 40.79 | 41.01 | 39.82 | 40.61 | 10,488,047 | -0.33(-0.80%) |
Feb 19, 2020 | 40.82 | 41.13 | 40.75 | 40.94 | 2,750,870 | +0.38(+0.93%) |
Feb 18, 2020 | 40.51 | 40.66 | 40.20 | 40.56 | 7,670,277 | -0.21(-0.52%) |
Feb 14, 2020 | 40.75 | 40.81 | 40.45 | 40.77 | 7,705,188 | +0.12(+0.29%) |
Feb 13, 2020 | 40.36 | 40.91 | 40.30 | 40.66 | 6,933,066 | -0.09(-0.22%) |
Feb 12, 2020 | 40.61 | 40.81 | 40.52 | 40.74 | 4,411,497 | +0.51(+1.28%) |
Feb 11, 2020 | 40.46 | 40.65 | 40.11 | 40.23 | 7,155,283 | +0.12(+0.31%) |
Feb 10, 2020 | 39.27 | 40.11 | 39.27 | 40.11 | 3,812,323 | +0.60(+1.51%) |
Feb 07, 2020 | 39.67 | 39.85 | 39.37 | 39.51 | 4,782,446 | -0.44(-1.09%) |
Feb 06, 2020 | 39.92 | 39.99 | 39.66 | 39.95 | 3,352,959 | +0.27(+0.68%) |
Feb 05, 2020 | 39.54 | 39.73 | 39.17 | 39.68 | 7,097,156 | +0.89(+2.30%) |
Feb 04, 2020 | 38.56 | 39.01 | 38.47 | 38.79 | 5,223,088 | +1.14(+3.02%) |
Feb 03, 2020 | 37.46 | 38.11 | 37.45 | 37.65 | 9,137,708 | +0.55(+1.49%) |
Jan 31, 2020 | 38.33 | 38.36 | 36.86 | 37.10 | 18,557,788 | -1.38(-3.58%) |
Jan 30, 2020 | 37.70 | 38.55 | 37.53 | 38.47 | 12,920,460 | +0.22(+0.57%) |
Jan 29, 2020 | 38.66 | 38.72 | 38.20 | 38.26 | 8,074,639 | -0.06(-0.15%) |
Jan 28, 2020 | 37.88 | 38.54 | 37.78 | 38.32 | 7,059,719 | +0.78(+2.09%) |
Jan 27, 2020 | 37.42 | 37.91 | 37.33 | 37.53 | 10,199,505 | -1.23(-3.18%) |
Jan 24, 2020 | 39.67 | 39.68 | 38.45 | 38.77 | 13,405,748 | -0.72(-1.83%) |
Jan 23, 2020 | 39.23 | 39.54 | 38.94 | 39.49 | 6,641,427 | +0.07(+0.18%) |
Jan 22, 2020 | 39.62 | 39.79 | 39.37 | 39.42 | 4,215,665 | +0.02(+0.06%) |
Jan 21, 2020 | 39.29 | 39.60 | 39.29 | 39.40 | 4,773,990 | -0.18(-0.46%) |
Jan 17, 2020 | 39.50 | 39.61 | 39.35 | 39.58 | 4,605,544 | +0.27(+0.69%) |
Jan 16, 2020 | 39.03 | 39.31 | 38.98 | 39.31 | 4,351,160 | +0.64(+1.65%) |
Jan 15, 2020 | 38.49 | 38.88 | 38.46 | 38.67 | 5,709,158 | +0.16(+0.41%) |
Jan 14, 2020 | 38.52 | 38.78 | 38.38 | 38.51 | 6,803,955 | -0.11(-0.29%) |
Jan 13, 2020 | 38.28 | 38.63 | 38.16 | 38.62 | 3,891,136 | +0.52(+1.36%) |
Jan 10, 2020 | 38.51 | 38.53 | 38.00 | 38.10 | 4,347,274 | -0.22(-0.59%) |
Jan 09, 2020 | 38.23 | 38.36 | 38.08 | 38.33 | 3,501,432 | +0.52(+1.37%) |
Jan 08, 2020 | 37.49 | 38.14 | 37.41 | 37.81 | 7,697,589 | +0.38(+1.02%) |
Jan 07, 2020 | 37.51 | 37.63 | 37.32 | 37.43 | 3,840,526 | -0.22(-0.58%) |
Jan 06, 2020 | 36.92 | 37.67 | 36.90 | 37.65 | 6,538,435 | +0.28(+0.75%) |
Jan 03, 2020 | 37.07 | 37.66 | 37.06 | 37.37 | 6,654,296 | -0.67(-1.76%) |
Jan 02, 2020 | 37.65 | 37.94 | 37.41 | 38.04 | 5,446,103 | +0.78(+2.08%) |
Dec 31, 2019 | 36.94 | 37.32 | 36.86 | 37.26 | 6,638,509 | +0.17(+0.45%) |
Dec 30, 2019 | 37.51 | 37.54 | 36.96 | 37.10 | 7,537,891 | -0.40(-1.07%) |
Dec 27, 2019 | 37.71 | 37.72 | 37.37 | 37.50 | 4,234,736 | -0.01(-0.04%) |
Dec 26, 2019 | 37.22 | 37.52 | 37.22 | 37.51 | 2,798,925 | +0.37(+0.98%) |
Dec 24, 2019 | 37.19 | 37.20 | 37.06 | 37.15 | 2,250,753 | +0.00(+0.01%) |
Dec 23, 2019 | 37.23 | 37.23 | 37.10 | 37.14 | 3,395,729 | +0.06(+0.16%) |
Dec 20, 2019 | 36.97 | 37.19 | 36.96 | 37.08 | 5,364,819 | +0.37(+1.01%) |
Dec 19, 2019 | 36.45 | 36.73 | 36.45 | 36.71 | 3,547,557 | +0.29(+0.79%) |
Dec 18, 2019 | 36.51 | 36.57 | 36.41 | 36.42 | 2,576,516 | +0.01(+0.02%) |
Dec 17, 2019 | 36.51 | 36.57 | 36.40 | 36.41 | 2,552,439 | +0.01(+0.03%) |
Dec 16, 2019 | 36.34 | 36.55 | 36.33 | 36.40 | 3,513,877 | +0.49(+1.37%) |
Dec 13, 2019 | 35.81 | 36.22 | 35.61 | 35.91 | 8,460,672 | +0.04(+0.12%) |
Dec 12, 2019 | 35.26 | 36.07 | 35.21 | 35.87 | 11,208,372 | +0.60(+1.70%) |
Dec 11, 2019 | 35.18 | 35.33 | 35.09 | 35.27 | 5,349,348 | +0.20(+0.57%) |
Dec 10, 2019 | 35.14 | 35.30 | 34.92 | 35.07 | 4,611,733 | -0.10(-0.27%) |
Dec 09, 2019 | 35.28 | 35.44 | 35.14 | 35.16 | 3,119,669 | -0.21(-0.59%) |
Dec 06, 2019 | 35.22 | 35.48 | 35.22 | 35.37 | 3,740,652 | +0.62(+1.78%) |
Dec 05, 2019 | 34.79 | 34.79 | 34.43 | 34.75 | 6,419,574 | +0.12(+0.34%) |
Dec 04, 2019 | 34.46 | 34.77 | 34.38 | 34.64 | 3,906,759 | +0.44(+1.28%) |
Dec 03, 2019 | 34.00 | 34.23 | 33.67 | 34.20 | 8,816,686 | -0.48(-1.39%) |
Dec 02, 2019 | 35.34 | 35.34 | 34.58 | 34.68 | 6,660,888 | -0.59(-1.66%) |
Nov 29, 2019 | 35.41 | 35.47 | 35.23 | 35.27 | 2,335,474 | -0.28(-0.78%) |
Nov 27, 2019 | 35.37 | 35.55 | 35.30 | 35.55 | 2,470,923 | +0.30(+0.86%) |
Nov 26, 2019 | 35.10 | 35.29 | 35.02 | 35.24 | 2,288,826 | +0.16(+0.46%) |
Nov 25, 2019 | 34.78 | 35.09 | 34.78 | 35.08 | 4,680,451 | +0.53(+1.53%) |
Nov 22, 2019 | 34.59 | 34.61 | 34.31 | 34.55 | 3,110,451 | +0.14(+0.41%) |
Nov 21, 2019 | 34.53 | 34.56 | 34.21 | 34.41 | 2,721,207 | -0.11(-0.33%) |
Nov 20, 2019 | 34.64 | 34.76 | 34.14 | 34.53 | 5,422,701 | -0.24(-0.69%) |
Nov 19, 2019 | 34.96 | 34.96 | 34.63 | 34.77 | 2,821,573 | -0.03(-0.09%) |
Nov 18, 2019 | 34.70 | 34.87 | 34.59 | 34.80 | 3,231,686 | +0.04(+0.11%) |
Nov 15, 2019 | 34.58 | 34.77 | 34.44 | 34.76 | 3,721,998 | +0.50(+1.46%) |
Nov 14, 2019 | 34.09 | 34.29 | 33.95 | 34.26 | 3,851,359 | +0.09(+0.27%) |
Nov 13, 2019 | 33.92 | 34.27 | 33.85 | 34.17 | 4,591,910 | +0.03(+0.08%) |
Nov 12, 2019 | 34.10 | 34.38 | 33.97 | 34.15 | 6,204,608 | +0.12(+0.36%) |
Nov 11, 2019 | 33.82 | 34.06 | 33.78 | 34.02 | 2,101,448 | -0.13(-0.39%) |
Nov 08, 2019 | 33.90 | 34.16 | 33.73 | 34.16 | 3,075,575 | +0.17(+0.49%) |
Nov 07, 2019 | 34.06 | 34.26 | 33.87 | 33.99 | 4,695,516 | +0.23(+0.68%) |
Nov 06, 2019 | 33.75 | 33.81 | 33.53 | 33.76 | 4,432,888 | +0.02(+0.07%) |
Nov 05, 2019 | 33.86 | 33.94 | 33.68 | 33.74 | 3,110,269 | -0.07(-0.21%) |
Nov 04, 2019 | 33.93 | 33.96 | 33.74 | 33.81 | 6,172,016 | +0.24(+0.70%) |
Nov 01, 2019 | 33.28 | 33.58 | 33.24 | 33.58 | 5,110,143 | +0.63(+1.92%) |
Oct 31, 2019 | 33.11 | 33.11 | 32.60 | 32.94 | 5,955,995 | -0.20(-0.61%) |
Oct 30, 2019 | 32.99 | 33.23 | 32.66 | 33.14 | 5,980,636 | +0.21(+0.63%) |
Oct 29, 2019 | 32.89 | 33.15 | 32.86 | 32.94 | 4,727,517 | -0.04(-0.11%) |
Oct 28, 2019 | 32.87 | 33.07 | 32.87 | 32.97 | 3,760,057 | +0.37(+1.13%) |
Oct 25, 2019 | 32.20 | 32.72 | 32.19 | 32.61 | 4,526,984 | +0.26(+0.82%) |
Oct 24, 2019 | 32.45 | 32.47 | 32.14 | 32.34 | 3,136,081 | +0.11(+0.34%) |
Oct 23, 2019 | 31.98 | 32.24 | 31.94 | 32.23 | 2,776,084 | +0.19(+0.59%) |
Oct 22, 2019 | 32.39 | 32.44 | 32.02 | 32.04 | 4,564,074 | -0.24(-0.74%) |
Oct 21, 2019 | 32.15 | 32.30 | 32.04 | 32.28 | 3,391,402 | +0.45(+1.42%) |
Oct 18, 2019 | 31.99 | 32.14 | 31.62 | 31.83 | 5,003,082 | -0.27(-0.85%) |
Oct 17, 2019 | 32.20 | 32.32 | 31.95 | 32.10 | 4,374,580 | +0.17(+0.52%) |
Oct 16, 2019 | 31.92 | 32.09 | 31.83 | 31.94 | 3,548,185 | -0.11(-0.34%) |
Oct 15, 2019 | 31.65 | 32.21 | 31.64 | 32.05 | 5,630,939 | +0.61(+1.93%) |
Oct 14, 2019 | 31.42 | 31.57 | 31.34 | 31.44 | 3,558,733 | -0.06(-0.18%) |
Oct 11, 2019 | 31.49 | 32.01 | 31.46 | 31.50 | 8,908,382 | +0.65(+2.11%) |
Oct 10, 2019 | 30.41 | 31.06 | 30.38 | 30.85 | 7,220,392 | +0.41(+1.36%) |
Oct 09, 2019 | 30.35 | 30.66 | 30.20 | 30.43 | 7,387,237 | +0.54(+1.82%) |
Oct 08, 2019 | 30.41 | 30.58 | 29.89 | 29.89 | 10,354,827 | -0.96(-3.13%) |
Oct 07, 2019 | 30.93 | 31.31 | 30.78 | 30.85 | 6,572,798 | -0.25(-0.82%) |
Oct 04, 2019 | 30.46 | 31.17 | 30.45 | 31.11 | 8,695,882 | +0.82(+2.69%) |
Oct 03, 2019 | 29.76 | 30.29 | 29.15 | 30.29 | 12,821,407 | +0.46(+1.53%) |
Oct 02, 2019 | 30.55 | 30.55 | 29.52 | 29.83 | 12,413,394 | -1.09(-3.52%) |
Oct 01, 2019 | 31.88 | 32.03 | 30.86 | 30.92 | 6,969,950 | -0.75(-2.37%) |
Sep 30, 2019 | 31.50 | 31.84 | 31.49 | 31.67 | 4,034,012 | +0.29(+0.91%) |
Sep 27, 2019 | 31.91 | 31.93 | 31.02 | 31.39 | 7,205,136 | -0.35(-1.10%) |
Sep 26, 2019 | 31.88 | 31.92 | 31.40 | 31.74 | 8,015,102 | -0.12(-0.36%) |
Sep 25, 2019 | 31.51 | 31.98 | 31.17 | 31.85 | 6,104,218 | +0.36(+1.13%) |
Sep 24, 2019 | 32.27 | 32.35 | 31.27 | 31.50 | 8,980,867 | -0.51(-1.59%) |
Sep 23, 2019 | 31.86 | 32.17 | 31.81 | 32.01 | 3,681,018 | +0.01(+0.02%) |
Sep 20, 2019 | 32.48 | 32.53 | 31.84 | 32.00 | 5,621,522 | -0.33(-1.03%) |
Sep 19, 2019 | 32.43 | 32.68 | 32.26 | 32.34 | 5,301,770 | -0.02(-0.06%) |
Sep 18, 2019 | 32.21 | 32.37 | 31.73 | 32.35 | 5,753,962 | +0.05(+0.14%) |
Sep 17, 2019 | 32.08 | 32.33 | 32.06 | 32.31 | 2,333,053 | +0.15(+0.48%) |
Sep 16, 2019 | 32.07 | 32.24 | 31.99 | 32.16 | 3,120,902 | -0.20(-0.62%) |
Sep 13, 2019 | 32.51 | 32.58 | 32.27 | 32.36 | 2,358,995 | -0.06(-0.17%) |
Sep 12, 2019 | 32.39 | 32.65 | 32.22 | 32.41 | 5,275,541 | +0.22(+0.70%) |
Sep 11, 2019 | 31.81 | 32.20 | 31.67 | 32.19 | 5,076,427 | +0.43(+1.37%) |
Sep 10, 2019 | 31.56 | 31.76 | 31.27 | 31.76 | 2,878,031 | +0.00(+0.02%) |
Sep 09, 2019 | 31.96 | 31.98 | 31.54 | 31.75 | 2,720,708 | +0.02(+0.07%) |
Sep 06, 2019 | 31.77 | 31.87 | 31.61 | 31.73 | 5,190,439 | +0.04(+0.13%) |
Sep 05, 2019 | 31.46 | 31.89 | 31.43 | 31.69 | 4,606,647 | +0.81(+2.62%) |
Sep 04, 2019 | 30.71 | 30.89 | 30.52 | 30.88 | 4,248,954 | +0.67(+2.21%) |