Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.85 | 45.72 | 44.82 | 45.30 | 2,553,413 | +0.23(+0.51%) |
Aug 28, 2020 | 45.16 | 45.33 | 44.61 | 45.07 | 1,254,678 | -0.15(-0.34%) |
Aug 27, 2020 | 45.69 | 45.93 | 44.86 | 45.22 | 2,164,742 | -0.25(-0.55%) |
Aug 26, 2020 | 44.81 | 45.61 | 44.57 | 45.47 | 2,283,790 | +0.35(+0.77%) |
Aug 25, 2020 | 44.49 | 45.16 | 44.14 | 45.12 | 1,995,628 | +0.68(+1.53%) |
Aug 24, 2020 | 44.83 | 44.87 | 44.13 | 44.45 | 1,530,468 | -0.04(-0.10%) |
Aug 21, 2020 | 44.58 | 44.91 | 44.26 | 44.49 | 1,825,098 | -0.28(-0.62%) |
Aug 20, 2020 | 45.85 | 45.99 | 44.66 | 44.77 | 1,937,947 | -1.32(-2.87%) |
Aug 19, 2020 | 46.39 | 46.97 | 45.97 | 46.09 | 1,522,370 | -0.37(-0.79%) |
Aug 18, 2020 | 47.03 | 47.56 | 46.35 | 46.45 | 1,931,453 | -0.61(-1.29%) |
Aug 17, 2020 | 47.93 | 48.00 | 46.95 | 47.06 | 1,811,488 | -0.85(-1.77%) |
Aug 14, 2020 | 46.59 | 47.93 | 46.34 | 47.91 | 2,224,762 | +1.12(+2.38%) |
Aug 13, 2020 | 47.68 | 47.88 | 46.64 | 46.79 | 2,923,155 | -1.24(-2.58%) |
Aug 12, 2020 | 47.73 | 48.35 | 47.53 | 48.03 | 1,832,203 | +0.70(+1.47%) |
Aug 11, 2020 | 47.62 | 48.12 | 47.17 | 47.34 | 1,997,065 | -0.02(-0.04%) |
Aug 10, 2020 | 46.93 | 48.03 | 46.72 | 47.36 | 2,422,073 | +0.43(+0.91%) |
Aug 07, 2020 | 46.96 | 47.07 | 46.06 | 46.93 | 3,187,339 | -0.47(-1.00%) |
Aug 06, 2020 | 46.86 | 49.49 | 46.51 | 47.40 | 5,858,721 | -4.01(-7.80%) |
Aug 05, 2020 | 52.34 | 52.63 | 50.95 | 51.41 | 3,097,120 | -0.21(-0.40%) |
Aug 04, 2020 | 51.55 | 52.07 | 50.90 | 51.61 | 2,115,834 | -0.19(-0.36%) |
Aug 03, 2020 | 49.58 | 52.04 | 49.57 | 51.80 | 3,200,070 | +3.05(+6.26%) |
Jul 31, 2020 | 50.36 | 50.43 | 48.11 | 48.75 | 5,297,704 | -1.66(-3.29%) |
Jul 30, 2020 | 50.70 | 50.87 | 49.62 | 50.41 | 2,730,986 | -1.09(-2.11%) |
Jul 29, 2020 | 50.77 | 51.76 | 50.45 | 51.50 | 2,122,200 | +1.00(+1.98%) |
Jul 28, 2020 | 51.18 | 51.40 | 50.42 | 50.50 | 1,707,954 | -0.80(-1.57%) |
Jul 27, 2020 | 50.22 | 51.34 | 49.75 | 51.30 | 1,909,866 | +0.87(+1.73%) |
Jul 24, 2020 | 50.65 | 51.43 | 50.10 | 50.43 | 1,685,490 | -0.04(-0.09%) |
Jul 23, 2020 | 50.22 | 50.92 | 50.02 | 50.47 | 1,888,131 | +0.35(+0.69%) |
Jul 22, 2020 | 49.98 | 50.27 | 49.55 | 50.12 | 1,716,186 | +0.15(+0.30%) |
Jul 21, 2020 | 47.78 | 50.02 | 47.78 | 49.97 | 2,981,848 | +2.53(+5.34%) |
Jul 20, 2020 | 47.53 | 47.68 | 46.87 | 47.44 | 3,316,106 | +0.02(+0.04%) |
Jul 17, 2020 | 46.95 | 47.61 | 46.75 | 47.42 | 1,277,199 | +0.63(+1.35%) |
Jul 16, 2020 | 46.34 | 47.05 | 46.04 | 46.78 | 1,554,660 | +0.29(+0.63%) |
Jul 15, 2020 | 45.95 | 46.66 | 45.69 | 46.49 | 1,840,650 | +1.04(+2.28%) |
Jul 14, 2020 | 44.29 | 45.52 | 44.19 | 45.45 | 1,871,047 | +0.95(+2.13%) |
Jul 13, 2020 | 44.28 | 45.21 | 43.96 | 44.51 | 2,401,948 | +0.46(+1.03%) |
Jul 10, 2020 | 43.52 | 44.21 | 43.06 | 44.05 | 2,062,969 | +0.43(+0.98%) |
Jul 09, 2020 | 44.79 | 44.87 | 43.19 | 43.63 | 1,765,693 | -1.26(-2.80%) |
Jul 08, 2020 | 44.91 | 45.10 | 44.09 | 44.88 | 2,213,152 | +0.06(+0.14%) |
Jul 07, 2020 | 45.53 | 45.80 | 44.78 | 44.82 | 1,814,363 | -1.36(-2.94%) |
Jul 06, 2020 | 46.61 | 46.82 | 45.79 | 46.18 | 2,559,245 | -0.05(-0.12%) |
Jul 02, 2020 | 46.70 | 47.08 | 46.00 | 46.23 | 2,657,031 | +0.11(+0.23%) |
Jul 01, 2020 | 46.70 | 46.92 | 45.93 | 46.12 | 1,830,505 | -0.46(-0.98%) |
Jun 30, 2020 | 45.77 | 46.92 | 45.37 | 46.58 | 2,868,091 | +0.63(+1.37%) |
Jun 29, 2020 | 45.06 | 45.95 | 45.03 | 45.95 | 1,814,675 | +1.26(+2.81%) |
Jun 26, 2020 | 45.76 | 46.27 | 44.59 | 44.69 | 9,939,769 | -1.17(-2.54%) |
Jun 25, 2020 | 45.68 | 46.25 | 45.24 | 45.86 | 2,820,509 | -0.12(-0.27%) |
Jun 24, 2020 | 46.86 | 47.37 | 45.60 | 45.98 | 2,601,417 | -1.30(-2.75%) |
Jun 23, 2020 | 48.00 | 48.22 | 47.22 | 47.28 | 1,797,778 | -0.30(-0.63%) |
Jun 22, 2020 | 47.47 | 47.70 | 46.81 | 47.59 | 1,453,379 | +0.01(+0.02%) |
Jun 19, 2020 | 47.87 | 48.43 | 47.14 | 47.58 | 5,280,746 | +0.62(+1.32%) |
Jun 18, 2020 | 47.30 | 47.43 | 46.56 | 46.96 | 2,288,884 | -0.49(-1.03%) |
Jun 17, 2020 | 48.20 | 48.30 | 47.30 | 47.44 | 2,377,763 | -0.74(-1.54%) |
Jun 16, 2020 | 48.45 | 48.66 | 47.40 | 48.19 | 2,900,764 | +0.92(+1.95%) |
Jun 15, 2020 | 45.83 | 47.68 | 45.31 | 47.27 | 2,201,548 | +0.50(+1.08%) |
Jun 12, 2020 | 47.74 | 48.10 | 45.53 | 46.76 | 1,976,688 | +0.35(+0.76%) |
Jun 11, 2020 | 47.83 | 48.17 | 46.08 | 46.41 | 2,135,821 | -2.63(-5.37%) |
Jun 10, 2020 | 51.21 | 51.31 | 48.96 | 49.04 | 2,496,055 | -1.93(-3.78%) |
Jun 09, 2020 | 51.88 | 52.09 | 50.47 | 50.97 | 1,649,723 | -1.47(-2.80%) |
Jun 08, 2020 | 50.45 | 52.57 | 50.31 | 52.44 | 2,897,916 | +1.80(+3.56%) |
Jun 05, 2020 | 50.45 | 51.71 | 50.40 | 50.64 | 2,099,970 | +0.69(+1.38%) |
Jun 04, 2020 | 49.66 | 50.47 | 49.35 | 49.95 | 2,349,884 | -0.11(-0.23%) |
Jun 03, 2020 | 49.50 | 50.51 | 49.35 | 50.06 | 2,447,251 | +0.75(+1.52%) |
Jun 02, 2020 | 48.20 | 49.50 | 47.75 | 49.31 | 3,327,409 | +0.95(+1.96%) |
Jun 01, 2020 | 48.17 | 48.69 | 47.87 | 48.36 | 1,411,270 | +0.01(+0.02%) |
May 29, 2020 | 48.19 | 48.66 | 47.50 | 48.35 | 4,950,148 | +0.28(+0.59%) |
May 28, 2020 | 48.02 | 48.88 | 47.58 | 48.07 | 1,872,944 | +0.55(+1.15%) |
May 27, 2020 | 46.65 | 47.52 | 45.70 | 47.52 | 2,161,784 | +1.02(+2.19%) |
May 26, 2020 | 48.43 | 48.69 | 46.37 | 46.51 | 2,855,523 | -0.88(-1.85%) |
May 22, 2020 | 46.90 | 47.48 | 46.54 | 47.38 | 1,543,280 | +0.36(+0.77%) |
May 21, 2020 | 46.59 | 47.27 | 46.22 | 47.02 | 1,595,174 | +0.20(+0.43%) |
May 20, 2020 | 45.99 | 47.53 | 45.13 | 46.82 | 3,105,624 | +1.23(+2.70%) |
May 19, 2020 | 45.89 | 46.62 | 45.55 | 45.59 | 2,360,248 | -0.57(-1.24%) |
May 18, 2020 | 44.27 | 46.37 | 44.27 | 46.16 | 3,065,255 | +2.88(+6.66%) |
May 15, 2020 | 42.70 | 43.32 | 42.23 | 43.28 | 2,882,412 | +1.46(+3.49%) |
May 14, 2020 | 41.25 | 41.88 | 40.46 | 41.82 | 2,986,545 | -0.27(-0.63%) |
May 13, 2020 | 44.23 | 44.38 | 41.79 | 42.09 | 2,647,420 | -2.21(-4.99%) |
May 12, 2020 | 47.27 | 48.04 | 44.25 | 44.30 | 2,738,491 | -2.78(-5.90%) |
May 11, 2020 | 46.94 | 47.92 | 46.07 | 47.07 | 6,655,547 | +2.97(+6.74%) |
May 08, 2020 | 43.60 | 44.42 | 42.58 | 44.10 | 3,130,784 | +1.20(+2.80%) |
May 07, 2020 | 42.49 | 43.35 | 42.44 | 42.90 | 3,526,284 | +0.99(+2.36%) |
May 06, 2020 | 42.28 | 42.91 | 41.90 | 41.91 | 3,418,070 | -0.04(-0.11%) |
May 05, 2020 | 42.03 | 42.70 | 41.69 | 41.95 | 2,418,085 | +0.38(+0.91%) |
May 04, 2020 | 41.81 | 41.97 | 40.97 | 41.57 | 2,879,704 | -0.35(-0.84%) |
May 01, 2020 | 43.32 | 43.32 | 41.72 | 41.93 | 2,528,628 | -1.82(-4.16%) |
Apr 30, 2020 | 45.03 | 45.31 | 43.36 | 43.75 | 8,066,594 | -1.66(-3.66%) |
Apr 29, 2020 | 45.93 | 46.04 | 44.94 | 45.41 | 2,872,764 | -0.08(-0.17%) |
Apr 28, 2020 | 45.91 | 46.55 | 45.22 | 45.49 | 2,152,644 | -0.42(-0.92%) |
Apr 27, 2020 | 44.86 | 46.90 | 44.76 | 45.91 | 2,498,165 | +1.42(+3.20%) |
Apr 24, 2020 | 43.85 | 44.73 | 43.31 | 44.49 | 2,221,103 | +0.88(+2.03%) |
Apr 23, 2020 | 43.54 | 44.27 | 43.19 | 43.61 | 2,196,590 | +0.25(+0.57%) |
Apr 22, 2020 | 43.47 | 43.71 | 42.92 | 43.36 | 1,968,541 | +0.68(+1.60%) |
Apr 21, 2020 | 44.25 | 44.38 | 42.46 | 42.68 | 2,100,772 | -2.18(-4.87%) |
Apr 20, 2020 | 44.88 | 46.27 | 44.31 | 44.86 | 2,150,754 | -0.43(-0.96%) |
Apr 17, 2020 | 45.09 | 45.45 | 44.08 | 45.30 | 2,424,574 | +1.03(+2.34%) |
Apr 16, 2020 | 44.35 | 44.77 | 43.42 | 44.26 | 1,951,045 | -0.01(-0.02%) |
Apr 15, 2020 | 44.06 | 44.56 | 43.28 | 44.27 | 2,562,003 | -0.55(-1.22%) |
Apr 14, 2020 | 44.34 | 45.07 | 43.61 | 44.82 | 2,168,458 | +1.47(+3.39%) |
Apr 13, 2020 | 44.50 | 44.50 | 43.01 | 43.35 | 2,008,298 | -1.24(-2.78%) |
Apr 09, 2020 | 43.53 | 44.91 | 43.53 | 44.59 | 2,276,296 | +0.91(+2.09%) |
Apr 08, 2020 | 42.76 | 44.06 | 41.90 | 43.68 | 3,007,736 | +1.34(+3.17%) |
Apr 07, 2020 | 44.62 | 44.89 | 42.25 | 42.33 | 2,722,668 | -1.30(-2.98%) |
Apr 06, 2020 | 42.79 | 43.98 | 41.87 | 43.63 | 4,010,046 | +2.42(+5.88%) |
Apr 03, 2020 | 40.49 | 41.71 | 40.30 | 41.21 | 2,904,354 | +0.17(+0.41%) |
Apr 02, 2020 | 41.50 | 42.04 | 39.42 | 41.04 | 3,693,450 | -1.14(-2.70%) |
Apr 01, 2020 | 40.80 | 42.54 | 40.67 | 42.18 | 3,875,383 | -0.20(-0.48%) |
Mar 31, 2020 | 43.17 | 44.38 | 41.55 | 42.39 | 7,006,355 | -0.02(-0.04%) |
Mar 30, 2020 | 40.49 | 42.60 | 40.14 | 42.40 | 4,289,381 | +3.55(+9.15%) |
Mar 27, 2020 | 38.52 | 39.87 | 37.78 | 38.85 | 3,480,456 | -0.89(-2.25%) |
Mar 26, 2020 | 37.31 | 39.98 | 36.60 | 39.74 | 4,016,814 | +2.76(+7.46%) |
Mar 25, 2020 | 38.22 | 40.43 | 36.70 | 36.98 | 4,142,101 | -1.13(-2.96%) |
Mar 24, 2020 | 36.59 | 38.67 | 35.86 | 38.11 | 3,741,205 | +2.22(+6.20%) |
Mar 23, 2020 | 37.55 | 37.64 | 34.18 | 35.89 | 3,820,938 | -2.04(-5.38%) |
Mar 20, 2020 | 39.24 | 40.33 | 37.03 | 37.93 | 4,455,354 | -0.40(-1.05%) |
Mar 19, 2020 | 39.53 | 40.56 | 36.87 | 38.33 | 2,899,813 | -1.67(-4.18%) |
Mar 18, 2020 | 39.48 | 43.06 | 36.33 | 40.00 | 4,313,851 | -1.80(-4.31%) |
Mar 17, 2020 | 39.32 | 42.50 | 38.17 | 41.81 | 4,549,988 | +3.10(+8.01%) |
Mar 16, 2020 | 37.28 | 41.03 | 36.91 | 38.71 | 3,998,168 | -2.98(-7.14%) |
Mar 13, 2020 | 38.85 | 41.80 | 37.26 | 41.69 | 5,038,190 | +4.58(+12.34%) |
Mar 12, 2020 | 40.05 | 40.27 | 37.08 | 37.11 | 4,819,070 | -5.48(-12.87%) |
Mar 11, 2020 | 42.42 | 43.18 | 41.68 | 42.59 | 4,085,469 | -0.93(-2.13%) |
Mar 10, 2020 | 43.07 | 43.61 | 41.05 | 43.51 | 3,442,761 | +1.56(+3.71%) |
Mar 09, 2020 | 42.02 | 43.54 | 41.24 | 41.96 | 5,571,232 | -2.92(-6.51%) |
Mar 06, 2020 | 44.52 | 45.67 | 43.79 | 44.88 | 3,300,533 | -1.06(-2.31%) |
Mar 05, 2020 | 46.58 | 47.41 | 45.36 | 45.94 | 3,849,497 | -1.88(-3.94%) |
Mar 04, 2020 | 47.96 | 49.10 | 46.60 | 47.82 | 5,062,205 | +1.46(+3.15%) |
Mar 03, 2020 | 47.25 | 48.05 | 45.09 | 46.36 | 3,923,477 | -0.93(-1.96%) |
Mar 02, 2020 | 45.79 | 47.29 | 45.32 | 47.29 | 5,288,912 | +1.66(+3.65%) |
Feb 28, 2020 | 44.28 | 45.65 | 43.32 | 45.62 | 7,273,464 | -0.11(-0.25%) |
Feb 27, 2020 | 47.48 | 48.48 | 45.73 | 45.74 | 5,512,724 | -2.42(-5.02%) |
Feb 26, 2020 | 48.54 | 49.67 | 48.14 | 48.15 | 3,610,678 | -0.38(-0.78%) |
Feb 25, 2020 | 51.21 | 51.47 | 48.37 | 48.53 | 3,157,016 | -2.36(-4.64%) |
Feb 24, 2020 | 50.96 | 51.59 | 50.69 | 50.89 | 2,404,928 | -1.38(-2.65%) |
Feb 21, 2020 | 52.67 | 52.86 | 52.08 | 52.28 | 2,599,232 | -0.61(-1.16%) |
Feb 20, 2020 | 51.73 | 52.99 | 51.44 | 52.89 | 3,069,252 | +0.94(+1.80%) |
Feb 19, 2020 | 51.56 | 51.97 | 51.35 | 51.95 | 2,166,949 | +0.30(+0.58%) |
Feb 18, 2020 | 52.17 | 52.51 | 51.45 | 51.66 | 2,600,344 | -0.53(-1.02%) |
Feb 14, 2020 | 51.81 | 52.34 | 50.43 | 52.19 | 3,752,454 | +0.19(+0.37%) |
Feb 13, 2020 | 52.12 | 52.80 | 51.97 | 52.00 | 2,231,350 | -0.64(-1.21%) |
Feb 12, 2020 | 52.52 | 53.13 | 52.25 | 52.64 | 2,616,686 | +0.63(+1.21%) |
Feb 11, 2020 | 51.87 | 52.06 | 51.08 | 52.01 | 2,983,029 | +0.19(+0.37%) |
Feb 10, 2020 | 50.99 | 52.26 | 50.77 | 51.81 | 4,131,508 | +0.83(+1.63%) |
Feb 07, 2020 | 51.73 | 52.94 | 50.54 | 50.98 | 5,008,832 | -0.02(-0.03%) |
Feb 06, 2020 | 50.38 | 52.35 | 49.76 | 51.00 | 7,693,834 | +4.88(+10.59%) |
Feb 05, 2020 | 45.60 | 46.79 | 45.55 | 46.11 | 6,460,755 | +0.95(+2.11%) |
Feb 04, 2020 | 45.57 | 46.11 | 45.12 | 45.16 | 3,932,964 | +0.29(+0.64%) |
Feb 03, 2020 | 45.02 | 45.68 | 44.72 | 44.87 | 2,176,811 | +0.04(+0.10%) |
Jan 31, 2020 | 46.39 | 46.54 | 44.56 | 44.83 | 8,787,332 | -1.82(-3.90%) |
Jan 30, 2020 | 46.82 | 47.16 | 45.97 | 46.65 | 2,192,794 | -0.39(-0.84%) |
Jan 29, 2020 | 47.21 | 47.62 | 46.75 | 47.04 | 1,997,549 | -0.05(-0.11%) |
Jan 28, 2020 | 47.06 | 47.34 | 46.53 | 47.10 | 2,386,635 | +0.37(+0.79%) |
Jan 27, 2020 | 46.26 | 46.90 | 45.54 | 46.73 | 2,868,949 | -0.39(-0.82%) |
Jan 24, 2020 | 48.10 | 48.10 | 46.17 | 47.11 | 2,407,200 | -0.92(-1.91%) |
Jan 23, 2020 | 48.34 | 48.34 | 47.74 | 48.03 | 3,807,606 | -0.39(-0.81%) |
Jan 22, 2020 | 47.59 | 48.57 | 47.46 | 48.43 | 3,495,412 | +1.15(+2.43%) |
Jan 21, 2020 | 47.17 | 47.62 | 46.83 | 47.28 | 2,140,837 | +0.07(+0.15%) |
Jan 17, 2020 | 47.73 | 47.83 | 46.95 | 47.21 | 2,931,662 | -0.43(-0.90%) |
Jan 16, 2020 | 47.42 | 47.73 | 46.93 | 47.64 | 3,096,155 | +0.53(+1.13%) |
Jan 15, 2020 | 45.76 | 47.38 | 45.55 | 47.10 | 4,596,017 | +1.19(+2.59%) |
Jan 14, 2020 | 44.59 | 45.92 | 44.59 | 45.91 | 3,639,876 | +1.76(+3.98%) |
Jan 13, 2020 | 44.23 | 44.26 | 43.59 | 44.15 | 2,886,154 | -0.17(-0.38%) |
Jan 10, 2020 | 44.12 | 44.40 | 43.66 | 44.32 | 2,625,392 | +0.29(+0.66%) |
Jan 09, 2020 | 43.94 | 44.15 | 43.48 | 44.03 | 1,995,715 | +0.21(+0.48%) |
Jan 08, 2020 | 43.49 | 44.04 | 43.12 | 43.82 | 1,972,948 | +0.24(+0.54%) |
Jan 07, 2020 | 43.43 | 43.76 | 43.18 | 43.58 | 2,079,306 | +0.02(+0.04%) |
Jan 06, 2020 | 43.12 | 43.61 | 42.83 | 43.57 | 2,753,387 | +0.36(+0.83%) |
Jan 03, 2020 | 43.17 | 43.59 | 43.02 | 43.21 | 2,143,313 | -0.64(-1.46%) |
Jan 02, 2020 | 44.57 | 44.65 | 43.31 | 43.85 | 3,226,701 | -0.43(-0.97%) |
Dec 31, 2019 | 43.88 | 44.56 | 43.86 | 44.28 | 2,179,983 | +0.25(+0.58%) |
Dec 30, 2019 | 44.63 | 44.79 | 43.96 | 44.02 | 1,901,658 | -0.63(-1.42%) |
Dec 27, 2019 | 44.34 | 44.75 | 44.00 | 44.65 | 1,645,871 | +0.29(+0.65%) |
Dec 26, 2019 | 44.52 | 44.61 | 44.15 | 44.37 | 968,326 | -0.10(-0.23%) |
Dec 24, 2019 | 44.54 | 44.89 | 44.29 | 44.47 | 617,360 | +0.14(+0.31%) |
Dec 23, 2019 | 44.92 | 45.04 | 44.32 | 44.33 | 1,617,201 | -0.58(-1.29%) |
Dec 20, 2019 | 44.30 | 45.11 | 43.80 | 44.91 | 5,696,598 | +1.03(+2.35%) |
Dec 19, 2019 | 44.52 | 44.62 | 43.79 | 43.88 | 2,215,347 | -0.42(-0.96%) |
Dec 18, 2019 | 44.43 | 44.72 | 44.07 | 44.31 | 3,026,614 | -0.41(-0.91%) |
Dec 17, 2019 | 46.45 | 46.48 | 44.22 | 44.72 | 4,217,669 | -1.85(-3.97%) |
Dec 16, 2019 | 46.18 | 46.80 | 45.63 | 46.56 | 3,312,789 | +0.03(+0.07%) |
Dec 13, 2019 | 47.23 | 47.48 | 46.47 | 46.53 | 1,809,062 | -0.87(-1.83%) |
Dec 12, 2019 | 47.15 | 47.71 | 46.91 | 47.39 | 1,768,232 | +0.33(+0.70%) |
Dec 11, 2019 | 46.57 | 47.13 | 46.56 | 47.06 | 1,950,303 | +0.40(+0.85%) |
Dec 10, 2019 | 47.00 | 47.01 | 46.35 | 46.67 | 2,102,694 | -0.45(-0.96%) |
Dec 09, 2019 | 47.44 | 47.52 | 46.85 | 47.12 | 1,824,237 | -0.46(-0.97%) |
Dec 06, 2019 | 47.35 | 47.77 | 47.26 | 47.58 | 1,759,701 | +0.54(+1.14%) |
Dec 05, 2019 | 47.58 | 47.72 | 47.01 | 47.04 | 2,219,908 | -0.46(-0.97%) |
Dec 04, 2019 | 47.46 | 47.75 | 47.21 | 47.50 | 2,022,618 | +0.22(+0.46%) |
Dec 03, 2019 | 47.06 | 47.34 | 46.67 | 47.28 | 2,654,036 | -0.10(-0.20%) |
Dec 02, 2019 | 47.72 | 47.75 | 47.26 | 47.38 | 1,870,933 | -0.34(-0.71%) |
Nov 29, 2019 | 47.62 | 47.92 | 47.47 | 47.72 | 961,158 | -0.16(-0.34%) |
Nov 27, 2019 | 47.00 | 47.91 | 46.95 | 47.88 | 2,293,678 | +0.88(+1.87%) |
Nov 26, 2019 | 48.76 | 48.76 | 46.61 | 47.00 | 6,425,768 | -1.86(-3.80%) |
Nov 25, 2019 | 48.55 | 48.98 | 48.23 | 48.86 | 2,434,703 | +0.57(+1.19%) |
Nov 22, 2019 | 47.98 | 48.54 | 47.91 | 48.29 | 2,377,869 | +0.45(+0.94%) |
Nov 21, 2019 | 48.05 | 48.23 | 47.57 | 47.84 | 2,653,342 | -0.21(-0.43%) |
Nov 20, 2019 | 47.96 | 48.39 | 47.77 | 48.04 | 3,098,171 | -0.23(-0.48%) |
Nov 19, 2019 | 48.76 | 48.88 | 48.25 | 48.28 | 2,464,548 | -0.29(-0.59%) |
Nov 18, 2019 | 48.68 | 49.15 | 48.39 | 48.57 | 3,136,831 | -0.20(-0.41%) |
Nov 15, 2019 | 47.63 | 48.79 | 47.47 | 48.76 | 3,890,303 | +1.29(+2.72%) |
Nov 14, 2019 | 47.56 | 47.98 | 47.33 | 47.47 | 4,973,358 | -0.03(-0.07%) |
Nov 13, 2019 | 46.66 | 47.64 | 46.42 | 47.51 | 3,914,322 | +0.66(+1.41%) |
Nov 12, 2019 | 46.51 | 46.99 | 46.42 | 46.85 | 3,959,206 | +0.30(+0.65%) |
Nov 11, 2019 | 46.13 | 46.58 | 45.80 | 46.54 | 4,088,158 | -0.06(-0.13%) |
Nov 08, 2019 | 45.91 | 46.70 | 45.35 | 46.61 | 3,882,230 | +0.48(+1.03%) |
Nov 07, 2019 | 47.03 | 47.48 | 45.69 | 46.13 | 5,505,308 | +1.53(+3.44%) |
Nov 06, 2019 | 44.65 | 45.05 | 44.23 | 44.59 | 3,508,413 | -0.06(-0.14%) |
Nov 05, 2019 | 45.09 | 45.71 | 44.63 | 44.65 | 3,588,959 | -0.21(-0.46%) |
Nov 04, 2019 | 43.92 | 44.98 | 43.79 | 44.86 | 2,751,536 | +1.13(+2.58%) |
Nov 01, 2019 | 43.14 | 44.13 | 42.89 | 43.74 | 2,347,422 | +0.86(+2.00%) |
Oct 31, 2019 | 43.25 | 43.49 | 42.55 | 42.88 | 4,558,857 | -0.62(-1.42%) |
Oct 30, 2019 | 43.77 | 44.03 | 42.81 | 43.49 | 3,238,068 | -0.93(-2.09%) |
Oct 29, 2019 | 43.48 | 44.66 | 43.20 | 44.42 | 2,668,026 | +0.82(+1.89%) |
Oct 28, 2019 | 43.39 | 43.85 | 43.33 | 43.60 | 1,594,670 | +0.20(+0.46%) |
Oct 25, 2019 | 43.09 | 43.53 | 42.62 | 43.40 | 2,229,785 | +0.31(+0.72%) |
Oct 24, 2019 | 43.50 | 43.57 | 42.61 | 43.09 | 2,389,734 | -0.29(-0.66%) |
Oct 23, 2019 | 43.73 | 43.98 | 43.10 | 43.37 | 2,416,616 | -0.62(-1.42%) |
Oct 22, 2019 | 43.78 | 44.03 | 43.12 | 44.00 | 2,271,108 | +0.29(+0.65%) |
Oct 21, 2019 | 44.33 | 44.64 | 42.62 | 43.71 | 5,440,781 | -0.98(-2.19%) |
Oct 18, 2019 | 44.28 | 44.80 | 44.00 | 44.69 | 4,227,297 | +0.29(+0.64%) |
Oct 17, 2019 | 42.65 | 44.53 | 42.65 | 44.40 | 5,203,550 | +1.86(+4.36%) |
Oct 16, 2019 | 42.58 | 44.21 | 41.88 | 42.55 | 6,853,795 | +1.01(+2.44%) |
Oct 15, 2019 | 40.97 | 41.59 | 40.78 | 41.53 | 2,179,914 | +0.97(+2.39%) |
Oct 14, 2019 | 40.54 | 40.74 | 40.30 | 40.56 | 1,691,729 | -0.12(-0.30%) |
Oct 11, 2019 | 40.51 | 41.23 | 40.51 | 40.68 | 2,357,340 | +0.75(+1.89%) |
Oct 10, 2019 | 39.28 | 40.50 | 39.28 | 39.93 | 2,805,596 | +0.65(+1.66%) |
Oct 09, 2019 | 39.24 | 39.46 | 39.16 | 39.28 | 2,239,822 | +0.29(+0.76%) |
Oct 08, 2019 | 39.25 | 39.43 | 38.74 | 38.98 | 2,273,357 | -0.55(-1.40%) |
Oct 07, 2019 | 39.96 | 39.99 | 39.37 | 39.54 | 2,142,363 | -0.41(-1.02%) |
Oct 04, 2019 | 39.78 | 40.04 | 39.31 | 39.95 | 2,153,091 | +0.23(+0.57%) |
Oct 03, 2019 | 39.53 | 39.80 | 38.85 | 39.72 | 2,902,589 | +0.04(+0.11%) |
Oct 02, 2019 | 40.66 | 40.81 | 39.59 | 39.68 | 3,752,271 | -1.32(-3.21%) |
Oct 01, 2019 | 41.19 | 41.96 | 40.80 | 41.00 | 2,880,629 | +0.08(+0.19%) |
Sep 30, 2019 | 40.83 | 41.12 | 40.72 | 40.92 | 2,838,496 | +0.09(+0.21%) |
Sep 27, 2019 | 40.81 | 40.94 | 40.25 | 40.83 | 3,680,722 | +0.23(+0.57%) |
Sep 26, 2019 | 40.91 | 41.35 | 39.92 | 40.60 | 2,351,242 | -0.32(-0.78%) |
Sep 25, 2019 | 40.31 | 41.09 | 40.07 | 40.92 | 2,983,538 | +0.52(+1.30%) |
Sep 24, 2019 | 40.61 | 41.01 | 40.13 | 40.39 | 2,850,360 | -0.09(-0.23%) |
Sep 23, 2019 | 40.94 | 41.10 | 39.96 | 40.49 | 2,750,759 | -0.62(-1.50%) |
Sep 20, 2019 | 41.40 | 42.13 | 40.87 | 41.10 | 6,747,098 | -0.11(-0.27%) |
Sep 19, 2019 | 41.24 | 41.46 | 40.97 | 41.22 | 2,340,934 | +0.12(+0.29%) |
Sep 18, 2019 | 41.34 | 41.37 | 40.86 | 41.10 | 2,870,481 | -0.33(-0.79%) |
Sep 17, 2019 | 42.10 | 42.14 | 41.39 | 41.42 | 2,594,560 | -0.56(-1.33%) |
Sep 16, 2019 | 40.77 | 42.04 | 40.64 | 41.98 | 2,317,947 | +0.59(+1.43%) |
Sep 13, 2019 | 41.77 | 42.11 | 41.05 | 41.39 | 2,419,756 | -0.22(-0.54%) |
Sep 12, 2019 | 42.06 | 42.22 | 41.12 | 41.61 | 2,896,867 | -0.34(-0.82%) |
Sep 11, 2019 | 41.23 | 41.99 | 40.70 | 41.95 | 3,506,714 | +0.80(+1.94%) |
Sep 10, 2019 | 40.04 | 41.22 | 39.79 | 41.16 | 4,620,721 | +0.97(+2.41%) |
Sep 09, 2019 | 38.90 | 40.25 | 38.90 | 40.19 | 3,952,618 | +1.19(+3.06%) |
Sep 06, 2019 | 38.20 | 39.10 | 38.14 | 38.99 | 2,223,207 | +0.90(+2.37%) |
Sep 05, 2019 | 38.44 | 38.89 | 38.02 | 38.09 | 3,575,756 | +0.03(+0.07%) |
Sep 04, 2019 | 37.63 | 38.10 | 37.36 | 38.07 | 3,039,119 | +0.90(+2.42%) |