Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.98 | 41.98 | 40.86 | 40.88 | 2,357,962 | -1.21(-2.88%) |
Aug 28, 2020 | 41.84 | 42.17 | 41.42 | 42.09 | 2,093,867 | +0.52(+1.24%) |
Aug 27, 2020 | 40.88 | 41.85 | 40.88 | 41.57 | 2,024,656 | +0.76(+1.87%) |
Aug 26, 2020 | 41.42 | 41.45 | 40.77 | 40.81 | 2,505,764 | -0.65(-1.58%) |
Aug 25, 2020 | 41.76 | 42.06 | 41.34 | 41.46 | 2,425,737 | +0.08(+0.19%) |
Aug 24, 2020 | 40.76 | 41.54 | 40.61 | 41.39 | 3,143,662 | +0.83(+2.06%) |
Aug 21, 2020 | 40.66 | 40.94 | 40.38 | 40.55 | 2,691,543 | -0.23(-0.56%) |
Aug 20, 2020 | 41.62 | 41.69 | 40.66 | 40.78 | 3,126,758 | -1.51(-3.58%) |
Aug 19, 2020 | 41.86 | 42.43 | 41.73 | 42.29 | 3,374,850 | +0.47(+1.12%) |
Aug 18, 2020 | 41.39 | 41.87 | 41.18 | 41.82 | 2,518,630 | +0.28(+0.66%) |
Aug 17, 2020 | 42.23 | 42.26 | 41.30 | 41.55 | 2,779,709 | -0.79(-1.87%) |
Aug 14, 2020 | 41.99 | 42.64 | 41.99 | 42.34 | 1,456,045 | +0.11(+0.26%) |
Aug 13, 2020 | 42.29 | 42.71 | 41.87 | 42.23 | 2,861,966 | -0.50(-1.17%) |
Aug 12, 2020 | 42.94 | 43.20 | 41.91 | 42.73 | 2,713,218 | +0.50(+1.18%) |
Aug 11, 2020 | 42.68 | 43.30 | 42.11 | 42.23 | 3,507,690 | +0.29(+0.69%) |
Aug 10, 2020 | 41.85 | 42.06 | 41.24 | 41.94 | 3,041,188 | +0.18(+0.43%) |
Aug 07, 2020 | 39.65 | 41.78 | 39.65 | 41.76 | 3,815,935 | +1.82(+4.55%) |
Aug 06, 2020 | 40.05 | 40.36 | 39.54 | 39.95 | 3,023,582 | -0.12(-0.30%) |
Aug 05, 2020 | 39.27 | 40.16 | 39.20 | 40.07 | 5,524,063 | +1.10(+2.82%) |
Aug 04, 2020 | 38.63 | 38.99 | 38.50 | 38.97 | 2,259,336 | +0.35(+0.92%) |
Aug 03, 2020 | 38.43 | 38.84 | 37.89 | 38.61 | 2,743,259 | +0.32(+0.83%) |
Jul 31, 2020 | 38.02 | 38.37 | 37.78 | 38.29 | 3,832,093 | +0.17(+0.46%) |
Jul 30, 2020 | 37.87 | 38.13 | 37.32 | 38.12 | 3,343,862 | -0.53(-1.38%) |
Jul 29, 2020 | 37.83 | 38.73 | 37.43 | 38.65 | 2,552,105 | +0.78(+2.06%) |
Jul 28, 2020 | 37.44 | 38.09 | 37.42 | 37.87 | 3,981,717 | +0.14(+0.38%) |
Jul 27, 2020 | 37.11 | 37.77 | 36.47 | 37.73 | 3,574,274 | +0.30(+0.80%) |
Jul 24, 2020 | 37.56 | 38.00 | 37.08 | 37.43 | 2,834,799 | -0.04(-0.10%) |
Jul 23, 2020 | 36.63 | 37.68 | 36.36 | 37.47 | 3,557,818 | +0.61(+1.65%) |
Jul 22, 2020 | 36.79 | 37.08 | 36.15 | 36.86 | 3,197,844 | -0.24(-0.65%) |
Jul 21, 2020 | 36.47 | 37.28 | 36.47 | 37.10 | 3,373,974 | +0.86(+2.39%) |
Jul 20, 2020 | 36.82 | 37.03 | 36.03 | 36.24 | 5,121,101 | -0.81(-2.19%) |
Jul 17, 2020 | 38.35 | 38.68 | 36.70 | 37.05 | 5,798,363 | -1.69(-4.36%) |
Jul 16, 2020 | 38.43 | 39.35 | 38.20 | 38.73 | 3,308,325 | -0.07(-0.19%) |
Jul 15, 2020 | 38.60 | 39.01 | 37.78 | 38.80 | 4,733,695 | -0.21(-0.54%) |
Jul 14, 2020 | 38.79 | 39.12 | 38.02 | 39.02 | 3,055,317 | +0.24(+0.62%) |
Jul 13, 2020 | 39.06 | 39.47 | 38.01 | 38.77 | 3,098,903 | +0.28(+0.73%) |
Jul 10, 2020 | 37.03 | 38.56 | 37.01 | 38.49 | 2,391,706 | +1.48(+3.99%) |
Jul 09, 2020 | 38.53 | 38.67 | 36.63 | 37.02 | 3,298,645 | -1.98(-5.07%) |
Jul 08, 2020 | 38.06 | 39.16 | 37.93 | 38.99 | 3,677,153 | +1.07(+2.82%) |
Jul 07, 2020 | 38.22 | 38.36 | 37.78 | 37.92 | 3,742,653 | -0.79(-2.03%) |
Jul 06, 2020 | 38.61 | 39.32 | 38.59 | 38.71 | 2,533,735 | +0.81(+2.14%) |
Jul 02, 2020 | 38.32 | 39.13 | 37.68 | 37.90 | 3,577,231 | +0.60(+1.61%) |
Jul 01, 2020 | 38.21 | 38.44 | 36.84 | 37.30 | 3,115,737 | -0.85(-2.23%) |
Jun 30, 2020 | 36.46 | 38.46 | 36.46 | 38.15 | 3,303,389 | +1.51(+4.11%) |
Jun 29, 2020 | 36.58 | 37.43 | 36.31 | 36.64 | 3,989,260 | +0.61(+1.70%) |
Jun 26, 2020 | 37.52 | 37.72 | 35.44 | 36.03 | 7,816,667 | -2.16(-5.66%) |
Jun 25, 2020 | 36.52 | 38.42 | 36.39 | 38.19 | 4,343,408 | +1.51(+4.11%) |
Jun 24, 2020 | 37.93 | 38.26 | 36.66 | 36.69 | 4,722,248 | -1.82(-4.73%) |
Jun 23, 2020 | 38.77 | 39.26 | 38.36 | 38.51 | 2,496,839 | +0.56(+1.47%) |
Jun 22, 2020 | 38.38 | 38.62 | 37.80 | 37.95 | 3,702,139 | -0.98(-2.52%) |
Jun 19, 2020 | 38.44 | 38.93 | 37.18 | 38.93 | 9,179,615 | +1.19(+3.15%) |
Jun 18, 2020 | 37.30 | 38.05 | 37.09 | 37.74 | 2,701,609 | +0.11(+0.30%) |
Jun 17, 2020 | 38.30 | 38.33 | 37.20 | 37.63 | 2,952,127 | -0.63(-1.65%) |
Jun 16, 2020 | 39.01 | 39.26 | 37.62 | 38.26 | 4,153,872 | +0.96(+2.59%) |
Jun 15, 2020 | 36.03 | 37.63 | 35.77 | 37.29 | 4,616,053 | -0.28(-0.74%) |
Jun 12, 2020 | 38.13 | 38.13 | 36.26 | 37.57 | 4,627,270 | +1.18(+3.26%) |
Jun 11, 2020 | 37.47 | 38.52 | 36.35 | 36.39 | 5,884,302 | -2.98(-7.57%) |
Jun 10, 2020 | 41.86 | 41.89 | 39.36 | 39.37 | 5,353,352 | -2.58(-6.16%) |
Jun 09, 2020 | 41.01 | 42.60 | 40.63 | 41.95 | 4,052,626 | -0.33(-0.77%) |
Jun 08, 2020 | 42.52 | 42.70 | 41.28 | 42.28 | 4,577,188 | +0.20(+0.47%) |
Jun 05, 2020 | 43.37 | 44.20 | 41.68 | 42.08 | 5,981,651 | +0.99(+2.42%) |
Jun 04, 2020 | 38.84 | 41.10 | 38.84 | 41.09 | 4,700,558 | +1.86(+4.75%) |
Jun 03, 2020 | 38.48 | 39.35 | 37.99 | 39.23 | 3,011,294 | +1.84(+4.92%) |
Jun 02, 2020 | 37.57 | 38.02 | 37.07 | 37.39 | 3,061,481 | +0.27(+0.74%) |
Jun 01, 2020 | 36.57 | 37.44 | 36.41 | 37.11 | 2,860,802 | +0.83(+2.28%) |
May 29, 2020 | 36.66 | 37.31 | 36.05 | 36.29 | 5,029,620 | -0.89(-2.40%) |
May 28, 2020 | 38.69 | 38.69 | 36.83 | 37.18 | 5,315,580 | -1.12(-2.92%) |
May 27, 2020 | 37.91 | 38.33 | 37.24 | 38.30 | 5,036,486 | +2.27(+6.31%) |
May 26, 2020 | 34.33 | 36.50 | 34.20 | 36.02 | 6,667,669 | +3.10(+9.40%) |
May 22, 2020 | 33.29 | 33.71 | 32.30 | 32.93 | 6,523,773 | -1.65(-4.77%) |
May 21, 2020 | 34.55 | 35.04 | 34.43 | 34.58 | 2,799,278 | -0.17(-0.50%) |
May 20, 2020 | 34.28 | 35.04 | 34.28 | 34.75 | 3,207,874 | +0.98(+2.89%) |
May 19, 2020 | 34.52 | 34.77 | 33.74 | 33.77 | 3,026,655 | -1.02(-2.94%) |
May 18, 2020 | 33.52 | 35.02 | 33.32 | 34.80 | 4,268,511 | +2.41(+7.44%) |
May 15, 2020 | 32.05 | 32.79 | 31.78 | 32.39 | 3,084,903 | -0.17(-0.53%) |
May 14, 2020 | 31.14 | 32.73 | 30.48 | 32.56 | 4,173,840 | +0.85(+2.68%) |
May 13, 2020 | 33.33 | 33.44 | 31.57 | 31.71 | 3,968,460 | -1.82(-5.43%) |
May 12, 2020 | 35.07 | 35.27 | 33.51 | 33.53 | 4,060,005 | -1.45(-4.14%) |
May 11, 2020 | 35.26 | 35.58 | 34.92 | 34.98 | 3,411,901 | -0.87(-2.42%) |
May 08, 2020 | 35.55 | 35.91 | 34.99 | 35.85 | 2,555,549 | +1.18(+3.40%) |
May 07, 2020 | 34.17 | 35.41 | 33.99 | 34.67 | 2,643,111 | +1.14(+3.39%) |
May 06, 2020 | 34.89 | 35.13 | 33.43 | 33.53 | 3,927,639 | -1.04(-3.01%) |
May 05, 2020 | 35.35 | 35.74 | 34.55 | 34.57 | 3,283,080 | -0.19(-0.55%) |
May 04, 2020 | 34.52 | 34.88 | 34.13 | 34.76 | 4,390,477 | -0.40(-1.15%) |
May 01, 2020 | 36.58 | 36.58 | 34.99 | 35.17 | 2,979,065 | -2.36(-6.28%) |
Apr 30, 2020 | 37.53 | 37.69 | 36.97 | 37.52 | 6,144,812 | -0.85(-2.20%) |
Apr 29, 2020 | 38.70 | 39.34 | 38.05 | 38.37 | 3,941,984 | +1.02(+2.73%) |
Apr 28, 2020 | 37.62 | 38.10 | 36.79 | 37.35 | 5,212,856 | +0.87(+2.38%) |
Apr 27, 2020 | 34.54 | 36.63 | 34.27 | 36.48 | 3,769,169 | +2.31(+6.76%) |
Apr 24, 2020 | 34.43 | 34.56 | 33.72 | 34.17 | 2,708,257 | +0.21(+0.63%) |
Apr 23, 2020 | 34.29 | 34.92 | 33.83 | 33.96 | 3,016,105 | -0.25(-0.73%) |
Apr 22, 2020 | 34.19 | 34.59 | 33.77 | 34.21 | 3,361,304 | +0.88(+2.64%) |
Apr 21, 2020 | 33.60 | 34.23 | 32.50 | 33.33 | 5,212,911 | -1.30(-3.76%) |
Apr 20, 2020 | 34.25 | 35.48 | 33.72 | 34.63 | 3,887,772 | -0.18(-0.53%) |
Apr 17, 2020 | 36.88 | 36.90 | 33.74 | 34.82 | 7,426,917 | -0.01(-0.02%) |
Apr 16, 2020 | 33.89 | 35.16 | 33.87 | 34.82 | 4,131,792 | +0.85(+2.51%) |
Apr 15, 2020 | 34.35 | 34.97 | 33.87 | 33.97 | 3,957,521 | -2.11(-5.84%) |
Apr 14, 2020 | 36.34 | 36.84 | 35.20 | 36.08 | 3,180,926 | +0.70(+1.97%) |
Apr 13, 2020 | 36.31 | 36.44 | 34.73 | 35.38 | 3,795,981 | -0.90(-2.48%) |
Apr 09, 2020 | 35.66 | 37.21 | 35.49 | 36.28 | 4,659,022 | +1.42(+4.08%) |
Apr 08, 2020 | 33.73 | 35.12 | 33.39 | 34.86 | 4,233,502 | +1.45(+4.33%) |
Apr 07, 2020 | 34.91 | 35.19 | 33.31 | 33.41 | 4,286,402 | +0.35(+1.04%) |
Apr 06, 2020 | 32.66 | 33.35 | 31.89 | 33.07 | 4,872,823 | +2.02(+6.50%) |
Apr 03, 2020 | 31.01 | 31.76 | 30.27 | 31.05 | 3,383,095 | -0.15(-0.50%) |
Apr 02, 2020 | 29.85 | 31.48 | 29.81 | 31.20 | 4,797,946 | +1.20(+4.01%) |
Apr 01, 2020 | 29.79 | 30.27 | 29.26 | 30.00 | 10,082,919 | -1.71(-5.39%) |
Mar 31, 2020 | 30.51 | 32.20 | 30.31 | 31.71 | 11,260,580 | +1.20(+3.94%) |
Mar 30, 2020 | 28.31 | 30.75 | 28.10 | 30.51 | 4,959,231 | +1.83(+6.39%) |
Mar 27, 2020 | 27.82 | 29.56 | 27.20 | 28.67 | 6,337,792 | -0.45(-1.54%) |
Mar 26, 2020 | 29.42 | 29.43 | 28.17 | 29.12 | 9,066,633 | +0.02(+0.08%) |
Mar 25, 2020 | 29.46 | 30.47 | 26.63 | 29.10 | 7,271,273 | +0.48(+1.67%) |
Mar 24, 2020 | 27.35 | 29.05 | 26.65 | 28.62 | 5,338,410 | +3.16(+12.40%) |
Mar 23, 2020 | 27.20 | 27.68 | 25.28 | 25.46 | 6,661,400 | -2.04(-7.41%) |
Mar 20, 2020 | 28.19 | 29.46 | 27.00 | 27.50 | 7,628,361 | +0.02(+0.09%) |
Mar 19, 2020 | 26.15 | 28.07 | 25.06 | 27.48 | 6,378,689 | +0.83(+3.12%) |
Mar 18, 2020 | 27.35 | 29.56 | 24.81 | 26.65 | 9,399,122 | -2.78(-9.43%) |
Mar 17, 2020 | 28.97 | 29.81 | 26.92 | 29.42 | 8,421,263 | +1.30(+4.63%) |
Mar 16, 2020 | 28.64 | 33.00 | 28.12 | 28.12 | 9,618,574 | -6.56(-18.93%) |
Mar 13, 2020 | 30.65 | 34.78 | 29.76 | 34.68 | 9,760,644 | +6.33(+22.32%) |
Mar 12, 2020 | 29.58 | 30.82 | 27.98 | 28.36 | 9,529,063 | -3.58(-11.20%) |
Mar 11, 2020 | 32.42 | 32.93 | 31.22 | 31.93 | 10,272,222 | -1.50(-4.48%) |
Mar 10, 2020 | 32.78 | 33.43 | 31.24 | 33.43 | 7,559,025 | +2.40(+7.73%) |
Mar 09, 2020 | 31.83 | 32.93 | 30.94 | 31.03 | 7,509,938 | -4.40(-12.42%) |
Mar 06, 2020 | 35.21 | 36.31 | 34.84 | 35.43 | 6,745,920 | -1.34(-3.64%) |
Mar 05, 2020 | 37.65 | 37.73 | 36.29 | 36.77 | 6,872,556 | -2.71(-6.87%) |
Mar 04, 2020 | 39.42 | 39.49 | 37.92 | 39.48 | 6,331,178 | +0.68(+1.75%) |
Mar 03, 2020 | 40.15 | 40.85 | 38.34 | 38.80 | 9,636,975 | -1.67(-4.13%) |
Mar 02, 2020 | 40.05 | 40.57 | 38.66 | 40.48 | 7,054,339 | +0.34(+0.85%) |
Feb 28, 2020 | 39.49 | 40.27 | 38.55 | 40.14 | 9,600,277 | -0.75(-1.83%) |
Feb 27, 2020 | 40.22 | 42.70 | 39.78 | 40.88 | 9,372,560 | -0.45(-1.08%) |
Feb 26, 2020 | 41.88 | 42.24 | 40.98 | 41.33 | 8,819,577 | -0.42(-1.00%) |
Feb 25, 2020 | 43.62 | 43.63 | 41.31 | 41.75 | 8,025,229 | -1.86(-4.27%) |
Feb 24, 2020 | 43.61 | 43.88 | 43.03 | 43.61 | 6,921,178 | -1.84(-4.05%) |
Feb 21, 2020 | 45.63 | 45.88 | 45.08 | 45.45 | 6,252,602 | -0.45(-0.98%) |
Feb 20, 2020 | 46.03 | 46.80 | 45.88 | 45.90 | 2,692,216 | -0.51(-1.10%) |
Feb 19, 2020 | 45.54 | 46.50 | 45.32 | 46.41 | 3,306,057 | +1.11(+2.45%) |
Feb 18, 2020 | 45.61 | 46.22 | 45.20 | 45.30 | 3,071,226 | -0.57(-1.25%) |
Feb 14, 2020 | 46.48 | 46.73 | 45.80 | 45.88 | 3,148,956 | -0.59(-1.27%) |
Feb 13, 2020 | 47.02 | 47.32 | 46.24 | 46.46 | 3,239,068 | -0.93(-1.96%) |
Feb 12, 2020 | 47.45 | 48.21 | 47.32 | 47.40 | 2,344,494 | +0.38(+0.81%) |
Feb 11, 2020 | 46.79 | 47.51 | 46.78 | 47.01 | 3,131,368 | +0.38(+0.82%) |
Feb 10, 2020 | 46.51 | 46.90 | 46.41 | 46.63 | 2,928,157 | -0.01(-0.01%) |
Feb 07, 2020 | 46.76 | 47.09 | 46.29 | 46.64 | 2,714,354 | -0.67(-1.41%) |
Feb 06, 2020 | 47.53 | 47.73 | 46.55 | 47.30 | 4,201,962 | +0.14(+0.29%) |
Feb 05, 2020 | 46.59 | 47.18 | 46.43 | 47.17 | 4,294,668 | +1.36(+2.96%) |
Feb 04, 2020 | 45.60 | 46.36 | 45.60 | 45.81 | 3,771,034 | +0.97(+2.17%) |
Feb 03, 2020 | 44.79 | 45.72 | 44.77 | 44.84 | 3,337,552 | +0.27(+0.61%) |
Jan 31, 2020 | 45.31 | 45.33 | 44.30 | 44.57 | 4,054,476 | -1.17(-2.55%) |
Jan 30, 2020 | 44.50 | 45.88 | 44.35 | 45.73 | 5,733,818 | +0.81(+1.81%) |
Jan 29, 2020 | 45.36 | 45.62 | 44.81 | 44.92 | 3,190,132 | -0.16(-0.35%) |
Jan 28, 2020 | 44.89 | 45.35 | 44.54 | 45.08 | 4,156,109 | +0.62(+1.39%) |
Jan 27, 2020 | 44.87 | 45.29 | 44.43 | 44.46 | 5,652,267 | -1.70(-3.69%) |
Jan 24, 2020 | 47.44 | 47.52 | 45.90 | 46.16 | 4,722,246 | -1.25(-2.63%) |
Jan 23, 2020 | 47.18 | 47.44 | 46.44 | 47.41 | 5,503,233 | -0.05(-0.10%) |
Jan 22, 2020 | 47.97 | 48.11 | 47.20 | 47.46 | 4,656,528 | -0.45(-0.95%) |
Jan 21, 2020 | 48.17 | 48.73 | 47.77 | 47.91 | 5,290,713 | -0.74(-1.51%) |
Jan 17, 2020 | 49.58 | 50.61 | 48.15 | 48.65 | 12,547,630 | +0.84(+1.75%) |
Jan 16, 2020 | 47.18 | 48.12 | 46.69 | 47.81 | 8,681,444 | -0.04(-0.09%) |
Jan 15, 2020 | 47.74 | 48.11 | 47.38 | 47.85 | 4,490,127 | -0.19(-0.39%) |
Jan 14, 2020 | 48.30 | 48.65 | 48.03 | 48.04 | 3,097,565 | -0.32(-0.67%) |
Jan 13, 2020 | 48.25 | 48.44 | 47.90 | 48.37 | 3,754,473 | +0.23(+0.48%) |
Jan 10, 2020 | 48.72 | 48.83 | 48.08 | 48.14 | 5,248,995 | -0.72(-1.48%) |
Jan 09, 2020 | 48.41 | 48.87 | 48.03 | 48.86 | 3,325,211 | +0.84(+1.75%) |
Jan 08, 2020 | 48.27 | 48.50 | 47.77 | 48.02 | 3,294,182 | -0.25(-0.51%) |
Jan 07, 2020 | 47.96 | 48.32 | 47.74 | 48.27 | 5,327,230 | +0.66(+1.39%) |
Jan 06, 2020 | 47.11 | 47.65 | 46.70 | 47.61 | 3,758,466 | +0.72(+1.53%) |
Jan 03, 2020 | 47.02 | 47.11 | 46.58 | 46.89 | 2,564,169 | -0.70(-1.47%) |
Jan 02, 2020 | 46.76 | 47.60 | 46.67 | 47.59 | 3,295,646 | +0.98(+2.10%) |
Dec 31, 2019 | 46.79 | 46.85 | 46.41 | 46.61 | 2,322,516 | -0.15(-0.33%) |
Dec 30, 2019 | 47.12 | 47.26 | 46.67 | 46.76 | 2,450,905 | -0.14(-0.30%) |
Dec 27, 2019 | 46.84 | 47.10 | 46.77 | 46.91 | 2,140,104 | +0.16(+0.34%) |
Dec 26, 2019 | 46.69 | 46.98 | 46.53 | 46.75 | 1,846,582 | +0.12(+0.26%) |
Dec 24, 2019 | 46.57 | 46.71 | 46.35 | 46.62 | 968,504 | +0.11(+0.24%) |
Dec 23, 2019 | 46.38 | 46.65 | 46.19 | 46.51 | 2,851,945 | +0.13(+0.28%) |
Dec 20, 2019 | 46.85 | 46.95 | 46.34 | 46.38 | 9,994,556 | -0.24(-0.51%) |
Dec 19, 2019 | 46.91 | 46.96 | 46.45 | 46.62 | 4,421,513 | -0.20(-0.44%) |
Dec 18, 2019 | 47.16 | 47.34 | 46.43 | 46.83 | 5,768,040 | -0.20(-0.42%) |
Dec 17, 2019 | 46.81 | 47.38 | 46.71 | 47.03 | 4,351,039 | +0.42(+0.89%) |
Dec 16, 2019 | 46.86 | 47.22 | 46.60 | 46.61 | 6,460,421 | +0.29(+0.62%) |
Dec 13, 2019 | 47.01 | 47.56 | 46.30 | 46.33 | 5,167,919 | -0.76(-1.60%) |
Dec 12, 2019 | 45.90 | 47.41 | 45.80 | 47.08 | 8,049,701 | +1.31(+2.85%) |
Dec 11, 2019 | 45.58 | 46.67 | 45.55 | 45.78 | 7,413,382 | +0.21(+0.46%) |
Dec 10, 2019 | 45.88 | 46.09 | 45.24 | 45.56 | 6,132,857 | +0.09(+0.21%) |
Dec 09, 2019 | 45.02 | 45.71 | 44.79 | 45.47 | 6,938,167 | +0.38(+0.84%) |
Dec 06, 2019 | 44.70 | 45.23 | 44.55 | 45.09 | 4,181,650 | +0.97(+2.20%) |
Dec 05, 2019 | 43.94 | 44.12 | 43.77 | 44.12 | 4,756,947 | +0.46(+1.06%) |
Dec 04, 2019 | 43.22 | 43.87 | 43.17 | 43.66 | 3,765,073 | +0.56(+1.30%) |
Dec 03, 2019 | 43.46 | 43.62 | 42.94 | 43.09 | 5,070,110 | -1.04(-2.35%) |
Dec 02, 2019 | 44.25 | 44.75 | 44.06 | 44.13 | 5,537,454 | +0.16(+0.37%) |
Nov 29, 2019 | 44.05 | 44.15 | 43.74 | 43.97 | 1,839,987 | -0.13(-0.31%) |
Nov 27, 2019 | 43.69 | 44.11 | 43.57 | 44.10 | 2,849,487 | +0.61(+1.40%) |
Nov 26, 2019 | 44.20 | 44.20 | 43.28 | 43.49 | 4,815,855 | -0.59(-1.34%) |
Nov 25, 2019 | 43.18 | 44.16 | 43.18 | 44.08 | 4,044,004 | +0.81(+1.87%) |
Nov 22, 2019 | 42.80 | 43.60 | 42.74 | 43.28 | 4,152,270 | +0.53(+1.25%) |
Nov 21, 2019 | 42.95 | 43.08 | 42.32 | 42.74 | 4,790,161 | +0.00(+0.00%) |
Nov 20, 2019 | 42.48 | 42.88 | 42.34 | 42.74 | 3,688,661 | -0.22(-0.52%) |
Nov 19, 2019 | 42.97 | 43.30 | 42.77 | 42.97 | 4,957,408 | -0.01(-0.01%) |
Nov 18, 2019 | 42.50 | 42.98 | 42.26 | 42.97 | 4,245,568 | +0.50(+1.19%) |
Nov 15, 2019 | 42.52 | 42.59 | 42.19 | 42.47 | 3,224,931 | +0.17(+0.40%) |
Nov 14, 2019 | 42.48 | 42.57 | 42.13 | 42.30 | 2,554,409 | -0.26(-0.62%) |
Nov 13, 2019 | 42.51 | 42.63 | 42.01 | 42.56 | 5,033,908 | -0.42(-0.97%) |
Nov 12, 2019 | 42.73 | 43.36 | 42.57 | 42.98 | 8,446,243 | +0.25(+0.58%) |
Nov 11, 2019 | 42.30 | 42.97 | 42.30 | 42.73 | 3,719,289 | -0.06(-0.15%) |
Nov 08, 2019 | 42.47 | 43.00 | 42.20 | 42.80 | 4,121,695 | +0.26(+0.61%) |
Nov 07, 2019 | 41.98 | 42.78 | 41.79 | 42.54 | 7,485,518 | +0.98(+2.35%) |
Nov 06, 2019 | 41.62 | 41.64 | 40.86 | 41.56 | 3,654,257 | +0.43(+1.04%) |
Nov 05, 2019 | 41.54 | 42.15 | 41.12 | 41.13 | 5,078,794 | -0.35(-0.85%) |
Nov 04, 2019 | 40.30 | 41.51 | 40.27 | 41.48 | 4,630,754 | +1.81(+4.58%) |
Nov 01, 2019 | 39.08 | 39.79 | 39.08 | 39.67 | 3,173,859 | +0.99(+2.56%) |
Oct 31, 2019 | 38.70 | 39.06 | 38.26 | 38.68 | 3,406,026 | -0.38(-0.97%) |
Oct 30, 2019 | 39.35 | 39.35 | 38.65 | 39.06 | 2,602,508 | -0.29(-0.73%) |
Oct 29, 2019 | 39.10 | 39.77 | 38.93 | 39.35 | 3,198,772 | +0.05(+0.13%) |
Oct 28, 2019 | 38.73 | 39.52 | 38.70 | 39.29 | 3,583,763 | +0.80(+2.08%) |
Oct 25, 2019 | 38.09 | 38.77 | 38.01 | 38.49 | 2,751,270 | +0.32(+0.83%) |
Oct 24, 2019 | 38.66 | 38.73 | 37.77 | 38.18 | 2,660,558 | -0.42(-1.08%) |
Oct 23, 2019 | 38.49 | 39.07 | 38.36 | 38.59 | 4,203,618 | -0.08(-0.20%) |
Oct 22, 2019 | 38.28 | 39.05 | 37.33 | 38.67 | 4,009,550 | +0.38(+0.99%) |
Oct 21, 2019 | 37.78 | 38.45 | 37.53 | 38.29 | 5,331,519 | +1.21(+3.25%) |
Oct 18, 2019 | 35.77 | 37.33 | 35.43 | 37.08 | 8,580,744 | +2.13(+6.10%) |
Oct 17, 2019 | 34.87 | 35.23 | 34.72 | 34.95 | 3,589,841 | +0.35(+1.00%) |
Oct 16, 2019 | 34.87 | 35.52 | 34.58 | 34.61 | 3,077,481 | -0.16(-0.45%) |
Oct 15, 2019 | 34.65 | 35.28 | 34.04 | 34.76 | 3,682,710 | +0.52(+1.52%) |
Oct 14, 2019 | 34.11 | 34.48 | 33.82 | 34.24 | 2,087,039 | -0.12(-0.36%) |
Oct 11, 2019 | 34.10 | 34.83 | 33.99 | 34.37 | 3,751,545 | +1.09(+3.29%) |
Oct 10, 2019 | 32.84 | 33.49 | 32.69 | 33.27 | 3,272,105 | +0.68(+2.10%) |
Oct 09, 2019 | 32.63 | 32.73 | 32.32 | 32.59 | 2,435,055 | +0.30(+0.92%) |
Oct 08, 2019 | 32.49 | 32.57 | 31.94 | 32.29 | 3,714,334 | -0.66(-2.01%) |
Oct 07, 2019 | 33.24 | 33.48 | 32.81 | 32.95 | 2,916,744 | -0.35(-1.04%) |
Oct 04, 2019 | 32.66 | 33.35 | 32.24 | 33.29 | 4,441,626 | +0.64(+1.95%) |
Oct 03, 2019 | 32.53 | 32.66 | 31.80 | 32.66 | 3,122,569 | +0.11(+0.34%) |
Oct 02, 2019 | 32.90 | 33.05 | 32.42 | 32.54 | 2,196,850 | -0.75(-2.25%) |
Oct 01, 2019 | 34.73 | 35.00 | 33.21 | 33.29 | 3,580,239 | -1.36(-3.92%) |
Sep 30, 2019 | 34.84 | 34.91 | 34.44 | 34.65 | 3,340,640 | -0.05(-0.15%) |
Sep 27, 2019 | 34.50 | 34.82 | 34.32 | 34.70 | 2,740,253 | +0.44(+1.27%) |
Sep 26, 2019 | 34.60 | 34.70 | 33.97 | 34.27 | 3,298,049 | -0.44(-1.25%) |
Sep 25, 2019 | 34.44 | 34.80 | 34.18 | 34.70 | 3,011,960 | +0.44(+1.29%) |
Sep 24, 2019 | 34.90 | 35.02 | 34.03 | 34.26 | 3,209,969 | -0.67(-1.91%) |
Sep 23, 2019 | 34.52 | 35.04 | 34.28 | 34.93 | 3,164,060 | +0.05(+0.13%) |
Sep 20, 2019 | 35.60 | 35.77 | 34.73 | 34.88 | 5,749,654 | -0.57(-1.62%) |
Sep 19, 2019 | 35.09 | 35.59 | 34.93 | 35.46 | 3,167,784 | +0.36(+1.03%) |
Sep 18, 2019 | 34.66 | 35.33 | 34.40 | 35.10 | 3,042,078 | +0.15(+0.43%) |
Sep 17, 2019 | 34.99 | 34.99 | 34.12 | 34.95 | 3,643,812 | -0.17(-0.48%) |
Sep 16, 2019 | 35.08 | 35.64 | 34.96 | 35.12 | 3,925,173 | -0.37(-1.05%) |
Sep 13, 2019 | 35.37 | 35.82 | 34.95 | 35.49 | 4,159,401 | +0.51(+1.46%) |
Sep 12, 2019 | 34.59 | 35.17 | 34.08 | 34.98 | 6,166,237 | +0.16(+0.45%) |
Sep 11, 2019 | 34.22 | 34.83 | 33.14 | 34.82 | 6,785,447 | +0.67(+1.97%) |
Sep 10, 2019 | 31.54 | 34.16 | 31.26 | 34.15 | 13,990,326 | +2.81(+8.96%) |
Sep 09, 2019 | 30.39 | 31.48 | 30.36 | 31.34 | 6,081,698 | +1.25(+4.17%) |
Sep 06, 2019 | 30.33 | 30.46 | 29.95 | 30.09 | 5,406,240 | -0.37(-1.20%) |
Sep 05, 2019 | 30.00 | 30.98 | 29.96 | 30.45 | 6,520,401 | +0.92(+3.13%) |
Sep 04, 2019 | 29.17 | 29.56 | 29.08 | 29.53 | 5,380,645 | +0.72(+2.50%) |