Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.34 | 34.43 | 33.53 | 33.54 | 1,103,563 | -0.99(-2.87%) |
Aug 28, 2020 | 33.63 | 34.53 | 33.53 | 34.53 | 675,963 | +0.98(+2.93%) |
Aug 27, 2020 | 34.22 | 34.32 | 33.40 | 33.55 | 568,973 | -0.25(-0.73%) |
Aug 26, 2020 | 33.87 | 34.09 | 33.54 | 33.80 | 1,081,342 | +0.12(+0.35%) |
Aug 25, 2020 | 33.83 | 33.92 | 33.02 | 33.68 | 996,450 | -0.10(-0.29%) |
Aug 24, 2020 | 34.08 | 34.28 | 33.62 | 33.78 | 689,218 | +0.17(+0.50%) |
Aug 21, 2020 | 33.01 | 33.82 | 32.95 | 33.61 | 938,550 | +0.42(+1.27%) |
Aug 20, 2020 | 33.80 | 33.84 | 33.13 | 33.19 | 738,459 | -1.00(-2.93%) |
Aug 19, 2020 | 33.51 | 34.39 | 33.44 | 34.19 | 1,046,510 | +0.76(+2.26%) |
Aug 18, 2020 | 34.14 | 34.22 | 33.30 | 33.43 | 876,074 | -0.87(-2.55%) |
Aug 17, 2020 | 34.35 | 34.59 | 34.03 | 34.31 | 743,059 | +0.17(+0.49%) |
Aug 14, 2020 | 34.00 | 34.40 | 33.87 | 34.14 | 596,546 | -0.07(-0.20%) |
Aug 13, 2020 | 34.33 | 34.51 | 33.88 | 34.21 | 807,953 | -0.31(-0.91%) |
Aug 12, 2020 | 34.57 | 34.74 | 34.27 | 34.52 | 483,008 | +0.24(+0.69%) |
Aug 11, 2020 | 34.41 | 35.18 | 34.22 | 34.29 | 772,625 | +0.18(+0.52%) |
Aug 10, 2020 | 34.41 | 34.66 | 33.94 | 34.11 | 682,604 | -0.25(-0.74%) |
Aug 07, 2020 | 34.46 | 34.60 | 33.90 | 34.37 | 724,954 | -0.29(-0.85%) |
Aug 06, 2020 | 34.69 | 34.84 | 34.42 | 34.66 | 574,391 | -0.23(-0.65%) |
Aug 05, 2020 | 34.74 | 35.06 | 34.58 | 34.89 | 849,659 | +0.47(+1.37%) |
Aug 04, 2020 | 34.49 | 34.65 | 34.16 | 34.41 | 776,199 | -0.11(-0.31%) |
Aug 03, 2020 | 34.30 | 35.04 | 34.18 | 34.52 | 1,092,586 | +0.36(+1.06%) |
Jul 31, 2020 | 33.54 | 34.29 | 33.38 | 34.16 | 1,124,476 | +0.68(+2.02%) |
Jul 30, 2020 | 32.49 | 33.48 | 32.40 | 33.48 | 796,354 | +0.43(+1.30%) |
Jul 29, 2020 | 32.27 | 33.18 | 32.13 | 33.05 | 672,490 | +1.00(+3.12%) |
Jul 28, 2020 | 32.86 | 33.10 | 32.03 | 32.05 | 918,580 | -1.05(-3.17%) |
Jul 27, 2020 | 32.32 | 33.18 | 32.16 | 33.10 | 1,127,708 | +0.86(+2.67%) |
Jul 24, 2020 | 32.89 | 33.18 | 32.22 | 32.24 | 691,074 | -1.22(-3.66%) |
Jul 23, 2020 | 33.25 | 33.81 | 33.07 | 33.46 | 768,488 | +0.12(+0.35%) |
Jul 22, 2020 | 33.34 | 33.74 | 33.22 | 33.35 | 598,478 | +0.05(+0.15%) |
Jul 21, 2020 | 33.37 | 33.87 | 33.20 | 33.30 | 748,248 | +0.12(+0.35%) |
Jul 20, 2020 | 33.10 | 33.26 | 32.60 | 33.18 | 629,117 | -0.03(-0.09%) |
Jul 17, 2020 | 33.39 | 33.59 | 32.95 | 33.21 | 874,558 | +0.22(+0.65%) |
Jul 16, 2020 | 33.43 | 34.15 | 32.55 | 32.99 | 1,575,438 | +0.26(+0.81%) |
Jul 15, 2020 | 31.99 | 32.83 | 31.82 | 32.73 | 1,236,987 | +1.38(+4.41%) |
Jul 14, 2020 | 30.70 | 31.37 | 30.32 | 31.35 | 1,093,444 | +0.45(+1.46%) |
Jul 13, 2020 | 31.12 | 32.32 | 30.82 | 30.90 | 1,565,093 | +0.22(+0.70%) |
Jul 10, 2020 | 29.97 | 30.69 | 29.83 | 30.68 | 952,217 | +0.72(+2.39%) |
Jul 09, 2020 | 30.32 | 30.60 | 29.54 | 29.97 | 885,500 | -0.40(-1.32%) |
Jul 08, 2020 | 30.37 | 30.41 | 29.83 | 30.37 | 926,749 | +0.26(+0.88%) |
Jul 07, 2020 | 31.00 | 31.12 | 30.04 | 30.10 | 1,289,175 | -1.13(-3.61%) |
Jul 06, 2020 | 30.78 | 31.73 | 30.78 | 31.23 | 1,120,656 | +0.41(+1.34%) |
Jul 02, 2020 | 30.93 | 31.59 | 30.69 | 30.82 | 1,085,595 | +0.40(+1.32%) |
Jul 01, 2020 | 31.65 | 31.65 | 30.39 | 30.42 | 1,387,531 | -1.02(-3.24%) |
Jun 30, 2020 | 31.21 | 31.84 | 30.97 | 31.44 | 1,491,238 | -0.19(-0.59%) |
Jun 29, 2020 | 30.46 | 31.66 | 30.25 | 31.62 | 1,459,163 | +1.66(+5.53%) |
Jun 26, 2020 | 30.86 | 31.05 | 29.91 | 29.97 | 2,394,575 | -1.05(-3.38%) |
Jun 25, 2020 | 30.77 | 31.07 | 30.12 | 31.01 | 2,039,650 | +0.18(+0.57%) |
Jun 24, 2020 | 32.61 | 32.74 | 30.82 | 30.84 | 2,453,529 | -2.15(-6.51%) |
Jun 23, 2020 | 33.56 | 33.93 | 32.98 | 32.98 | 1,204,351 | -0.21(-0.62%) |
Jun 22, 2020 | 32.83 | 33.32 | 32.15 | 33.19 | 2,582,975 | +0.35(+1.07%) |
Jun 19, 2020 | 34.42 | 34.46 | 32.03 | 32.84 | 4,092,566 | +0.71(+2.20%) |
Jun 18, 2020 | 31.89 | 32.41 | 31.61 | 32.13 | 2,350,864 | -0.07(-0.21%) |
Jun 17, 2020 | 32.45 | 32.49 | 31.73 | 32.20 | 1,403,057 | -0.23(-0.70%) |
Jun 16, 2020 | 32.34 | 32.86 | 31.42 | 32.43 | 1,599,161 | +1.25(+4.02%) |
Jun 15, 2020 | 29.09 | 31.22 | 28.65 | 31.17 | 1,753,037 | +0.99(+3.28%) |
Jun 12, 2020 | 30.51 | 30.97 | 29.38 | 30.18 | 843,025 | +0.98(+3.36%) |
Jun 11, 2020 | 30.40 | 30.56 | 29.17 | 29.20 | 1,304,026 | -2.62(-8.22%) |
Jun 10, 2020 | 33.08 | 33.25 | 31.75 | 31.82 | 1,507,828 | -1.24(-3.76%) |
Jun 09, 2020 | 33.38 | 33.51 | 32.76 | 33.06 | 1,080,449 | -1.10(-3.21%) |
Jun 08, 2020 | 34.35 | 34.74 | 33.96 | 34.16 | 1,850,288 | +0.00(+0.00%) |
Jun 05, 2020 | 33.97 | 34.98 | 33.89 | 34.16 | 1,282,549 | +1.20(+3.63%) |
Jun 04, 2020 | 31.35 | 32.99 | 31.27 | 32.96 | 1,635,184 | +1.25(+3.96%) |
Jun 03, 2020 | 31.28 | 31.88 | 31.21 | 31.71 | 995,082 | +0.95(+3.09%) |
Jun 02, 2020 | 30.73 | 31.13 | 30.46 | 30.76 | 1,373,554 | +0.40(+1.32%) |
Jun 01, 2020 | 29.51 | 30.66 | 29.26 | 30.36 | 1,312,229 | +1.04(+3.54%) |
May 29, 2020 | 29.64 | 29.65 | 28.95 | 29.32 | 1,299,183 | -0.36(-1.22%) |
May 28, 2020 | 31.23 | 31.23 | 29.59 | 29.68 | 1,055,211 | -1.35(-4.36%) |
May 27, 2020 | 30.78 | 31.38 | 30.71 | 31.03 | 1,177,334 | +0.82(+2.72%) |
May 26, 2020 | 29.82 | 30.69 | 29.48 | 30.21 | 1,244,208 | +1.69(+5.91%) |
May 22, 2020 | 28.91 | 28.91 | 28.30 | 28.53 | 985,383 | -0.53(-1.82%) |
May 21, 2020 | 29.99 | 30.14 | 28.97 | 29.05 | 1,456,064 | -1.13(-3.73%) |
May 20, 2020 | 30.21 | 30.71 | 29.95 | 30.18 | 1,063,075 | +0.53(+1.78%) |
May 19, 2020 | 29.73 | 30.65 | 29.55 | 29.65 | 936,688 | -0.12(-0.40%) |
May 18, 2020 | 28.69 | 30.00 | 28.63 | 29.77 | 1,583,607 | +2.30(+8.38%) |
May 15, 2020 | 26.63 | 27.49 | 26.12 | 27.47 | 1,201,727 | +1.28(+4.90%) |
May 14, 2020 | 25.35 | 26.27 | 24.60 | 26.18 | 1,225,767 | +0.32(+1.25%) |
May 13, 2020 | 26.78 | 26.86 | 25.41 | 25.86 | 1,484,321 | -1.24(-4.58%) |
May 12, 2020 | 27.33 | 27.91 | 27.09 | 27.10 | 1,674,111 | +0.08(+0.29%) |
May 11, 2020 | 27.31 | 27.48 | 26.78 | 27.02 | 1,391,921 | -0.79(-2.84%) |
May 08, 2020 | 26.72 | 27.85 | 26.68 | 27.81 | 1,098,508 | +1.65(+6.31%) |
May 07, 2020 | 25.91 | 26.27 | 25.82 | 26.16 | 904,475 | +0.57(+2.21%) |
May 06, 2020 | 25.95 | 26.07 | 25.41 | 25.60 | 803,585 | -0.05(-0.19%) |
May 05, 2020 | 25.69 | 26.37 | 25.65 | 25.65 | 858,996 | +0.13(+0.50%) |
May 04, 2020 | 25.63 | 26.15 | 25.26 | 25.52 | 894,782 | -0.45(-1.73%) |
May 01, 2020 | 26.86 | 26.86 | 25.72 | 25.97 | 1,187,150 | -1.82(-6.54%) |
Apr 30, 2020 | 28.06 | 28.33 | 27.50 | 27.78 | 1,763,815 | -0.89(-3.10%) |
Apr 29, 2020 | 27.22 | 28.72 | 26.73 | 28.67 | 1,417,800 | +2.44(+9.31%) |
Apr 28, 2020 | 26.80 | 26.96 | 25.80 | 26.23 | 975,561 | +0.35(+1.36%) |
Apr 27, 2020 | 24.78 | 26.08 | 24.74 | 25.88 | 1,069,560 | +1.34(+5.45%) |
Apr 24, 2020 | 24.38 | 24.68 | 24.13 | 24.54 | 1,536,294 | +0.39(+1.62%) |
Apr 23, 2020 | 23.78 | 24.56 | 23.54 | 24.15 | 1,304,318 | +0.74(+3.17%) |
Apr 22, 2020 | 23.61 | 23.77 | 23.18 | 23.41 | 996,536 | +0.62(+2.70%) |
Apr 21, 2020 | 23.13 | 23.26 | 22.52 | 22.79 | 1,972,531 | -1.06(-4.42%) |
Apr 20, 2020 | 24.60 | 25.01 | 23.58 | 23.85 | 1,645,729 | -1.41(-5.57%) |
Apr 17, 2020 | 24.61 | 25.70 | 24.42 | 25.25 | 2,213,495 | +1.21(+5.04%) |
Apr 16, 2020 | 23.99 | 24.22 | 23.09 | 24.04 | 1,440,866 | +0.17(+0.70%) |
Apr 15, 2020 | 24.42 | 24.64 | 23.72 | 23.88 | 2,187,154 | -1.72(-6.72%) |
Apr 14, 2020 | 25.50 | 26.28 | 25.13 | 25.60 | 1,471,278 | +0.65(+2.62%) |
Apr 13, 2020 | 25.58 | 25.58 | 24.53 | 24.94 | 1,348,268 | -0.86(-3.33%) |
Apr 09, 2020 | 25.86 | 26.66 | 25.41 | 25.80 | 1,577,953 | +0.43(+1.69%) |
Apr 08, 2020 | 24.57 | 25.73 | 24.12 | 25.37 | 1,099,036 | +1.18(+4.89%) |
Apr 07, 2020 | 25.14 | 25.59 | 24.16 | 24.19 | 1,419,273 | +0.30(+1.27%) |
Apr 06, 2020 | 23.18 | 24.44 | 22.80 | 23.89 | 1,391,685 | +2.01(+9.20%) |
Apr 03, 2020 | 22.17 | 22.43 | 21.43 | 21.87 | 1,738,246 | -0.46(-2.06%) |
Apr 02, 2020 | 22.23 | 22.90 | 21.57 | 22.33 | 1,653,468 | -0.01(-0.04%) |
Apr 01, 2020 | 22.75 | 23.35 | 22.01 | 22.34 | 1,687,890 | -1.67(-6.96%) |
Mar 31, 2020 | 24.03 | 24.80 | 23.48 | 24.01 | 1,922,112 | -0.02(-0.08%) |
Mar 30, 2020 | 23.29 | 24.08 | 23.05 | 24.03 | 2,123,667 | +0.73(+3.14%) |
Mar 27, 2020 | 24.00 | 24.35 | 22.76 | 23.30 | 2,016,968 | -1.77(-7.05%) |
Mar 26, 2020 | 23.37 | 25.23 | 22.99 | 25.07 | 2,009,637 | +1.98(+8.59%) |
Mar 25, 2020 | 21.95 | 24.68 | 20.78 | 23.09 | 3,381,601 | +1.59(+7.41%) |
Mar 24, 2020 | 20.36 | 21.84 | 19.19 | 21.49 | 2,799,751 | +2.74(+14.58%) |
Mar 23, 2020 | 17.94 | 19.54 | 17.59 | 18.76 | 2,278,008 | +0.69(+3.84%) |
Mar 20, 2020 | 19.91 | 20.70 | 17.74 | 18.06 | 3,114,350 | -1.43(-7.32%) |
Mar 19, 2020 | 18.08 | 20.57 | 17.22 | 19.49 | 3,494,539 | +1.26(+6.91%) |
Mar 18, 2020 | 19.60 | 20.91 | 17.60 | 18.23 | 3,509,205 | -2.99(-14.09%) |
Mar 17, 2020 | 21.58 | 21.96 | 19.86 | 21.22 | 3,279,028 | +0.06(+0.28%) |
Mar 16, 2020 | 21.90 | 22.20 | 20.66 | 21.16 | 3,307,487 | -3.10(-12.77%) |
Mar 13, 2020 | 22.52 | 25.09 | 21.78 | 24.26 | 4,493,319 | +1.33(+5.79%) |
Mar 12, 2020 | 24.69 | 25.77 | 22.75 | 22.93 | 3,288,196 | -3.75(-14.06%) |
Mar 11, 2020 | 29.44 | 29.67 | 26.10 | 26.68 | 2,406,529 | -3.90(-12.75%) |
Mar 10, 2020 | 29.88 | 30.69 | 28.80 | 30.58 | 1,849,103 | +2.08(+7.30%) |
Mar 09, 2020 | 28.93 | 29.52 | 25.40 | 28.50 | 1,886,029 | -3.14(-9.91%) |
Mar 06, 2020 | 31.27 | 31.95 | 30.74 | 31.63 | 1,689,626 | -0.73(-2.26%) |
Mar 05, 2020 | 32.98 | 33.02 | 31.89 | 32.37 | 1,229,255 | -1.49(-4.41%) |
Mar 04, 2020 | 33.02 | 33.95 | 32.51 | 33.86 | 1,270,206 | +1.38(+4.24%) |
Mar 03, 2020 | 32.90 | 33.83 | 32.19 | 32.48 | 1,740,381 | -0.46(-1.39%) |
Mar 02, 2020 | 31.55 | 32.94 | 31.30 | 32.94 | 2,050,942 | +1.63(+5.21%) |
Feb 28, 2020 | 30.58 | 31.65 | 30.32 | 31.31 | 2,193,638 | -0.41(-1.29%) |
Feb 27, 2020 | 32.87 | 33.06 | 31.72 | 31.72 | 1,651,421 | -2.11(-6.24%) |
Feb 26, 2020 | 34.44 | 34.92 | 33.82 | 33.83 | 1,455,970 | -0.35(-1.03%) |
Feb 25, 2020 | 35.07 | 35.31 | 34.15 | 34.18 | 1,469,036 | -0.68(-1.96%) |
Feb 24, 2020 | 35.09 | 35.48 | 34.68 | 34.87 | 1,516,439 | -1.51(-4.16%) |
Feb 21, 2020 | 36.89 | 36.89 | 36.24 | 36.38 | 1,135,971 | -0.76(-2.05%) |
Feb 20, 2020 | 36.82 | 37.23 | 36.68 | 37.14 | 1,278,822 | +0.13(+0.34%) |
Feb 19, 2020 | 36.95 | 37.37 | 36.88 | 37.02 | 1,448,795 | +0.31(+0.85%) |
Feb 18, 2020 | 36.98 | 37.24 | 36.57 | 36.70 | 1,453,995 | -0.65(-1.75%) |
Feb 14, 2020 | 38.27 | 38.40 | 37.19 | 37.36 | 1,078,957 | -0.86(-2.25%) |
Feb 13, 2020 | 38.47 | 38.63 | 37.86 | 38.22 | 1,163,889 | -0.73(-1.88%) |
Feb 12, 2020 | 38.47 | 39.11 | 38.35 | 38.95 | 1,263,756 | +0.75(+1.97%) |
Feb 11, 2020 | 37.68 | 38.33 | 37.64 | 38.20 | 1,203,837 | +0.65(+1.74%) |
Feb 10, 2020 | 37.50 | 37.65 | 37.13 | 37.55 | 1,315,362 | -0.23(-0.62%) |
Feb 07, 2020 | 38.71 | 38.74 | 37.63 | 37.78 | 1,267,583 | -1.20(-3.08%) |
Feb 06, 2020 | 39.58 | 39.59 | 38.89 | 38.98 | 1,264,366 | -0.40(-1.02%) |
Feb 05, 2020 | 39.95 | 40.04 | 39.24 | 39.38 | 801,487 | -0.25(-0.64%) |
Feb 04, 2020 | 39.85 | 40.09 | 39.59 | 39.63 | 833,710 | +0.53(+1.35%) |
Feb 03, 2020 | 38.16 | 39.37 | 38.16 | 39.11 | 1,902,438 | +1.19(+3.14%) |
Jan 31, 2020 | 38.67 | 39.14 | 37.69 | 37.92 | 2,363,167 | -0.89(-2.29%) |
Jan 30, 2020 | 39.46 | 39.98 | 38.47 | 38.81 | 2,151,130 | -1.17(-2.93%) |
Jan 29, 2020 | 40.49 | 40.79 | 39.77 | 39.98 | 1,591,887 | -0.35(-0.87%) |
Jan 28, 2020 | 40.64 | 40.69 | 40.17 | 40.33 | 1,325,514 | -0.04(-0.10%) |
Jan 27, 2020 | 40.79 | 40.93 | 40.36 | 40.37 | 1,613,640 | -1.41(-3.38%) |
Jan 24, 2020 | 42.25 | 42.30 | 41.55 | 41.78 | 928,610 | -0.35(-0.83%) |
Jan 23, 2020 | 41.58 | 42.16 | 41.36 | 42.13 | 1,095,825 | +0.36(+0.86%) |
Jan 22, 2020 | 42.11 | 42.23 | 41.57 | 41.77 | 1,069,514 | +0.03(+0.07%) |
Jan 21, 2020 | 41.89 | 42.24 | 41.74 | 41.74 | 1,628,463 | -0.40(-0.95%) |
Jan 17, 2020 | 42.37 | 42.42 | 41.88 | 42.14 | 692,406 | +0.10(+0.23%) |
Jan 16, 2020 | 41.92 | 42.90 | 41.68 | 42.04 | 1,148,531 | +0.38(+0.91%) |
Jan 15, 2020 | 41.88 | 42.27 | 41.53 | 41.66 | 1,092,433 | -0.38(-0.90%) |
Jan 14, 2020 | 41.78 | 42.10 | 41.61 | 42.04 | 1,336,873 | +0.26(+0.63%) |
Jan 13, 2020 | 40.95 | 41.79 | 40.93 | 41.78 | 1,022,583 | +0.91(+2.22%) |
Jan 10, 2020 | 40.65 | 40.93 | 40.43 | 40.87 | 1,331,070 | +0.19(+0.46%) |
Jan 09, 2020 | 40.58 | 40.76 | 40.39 | 40.69 | 617,186 | +0.41(+1.02%) |
Jan 08, 2020 | 40.24 | 40.46 | 39.71 | 40.28 | 1,163,078 | +0.07(+0.17%) |
Jan 07, 2020 | 40.10 | 40.33 | 39.86 | 40.21 | 1,318,110 | +0.30(+0.76%) |
Jan 06, 2020 | 39.98 | 40.17 | 39.65 | 39.91 | 1,636,917 | -0.51(-1.25%) |
Jan 03, 2020 | 40.27 | 40.87 | 40.21 | 40.41 | 1,010,046 | -0.51(-1.24%) |
Jan 02, 2020 | 40.71 | 40.95 | 40.30 | 40.92 | 1,426,796 | +0.62(+1.55%) |
Dec 31, 2019 | 40.27 | 40.64 | 40.24 | 40.30 | 676,919 | -0.12(-0.29%) |
Dec 30, 2019 | 40.20 | 40.54 | 40.00 | 40.41 | 696,707 | +0.21(+0.53%) |
Dec 27, 2019 | 40.60 | 40.67 | 40.14 | 40.20 | 821,944 | -0.28(-0.70%) |
Dec 26, 2019 | 40.48 | 40.60 | 40.18 | 40.48 | 583,264 | +0.12(+0.29%) |
Dec 24, 2019 | 40.57 | 40.70 | 40.33 | 40.37 | 476,202 | -0.20(-0.48%) |
Dec 23, 2019 | 40.37 | 40.82 | 40.24 | 40.56 | 1,168,353 | +0.26(+0.65%) |
Dec 20, 2019 | 41.14 | 41.16 | 40.10 | 40.30 | 4,855,462 | -0.55(-1.34%) |
Dec 19, 2019 | 40.30 | 41.05 | 40.24 | 40.84 | 2,878,692 | +0.52(+1.28%) |
Dec 18, 2019 | 41.93 | 42.23 | 40.18 | 40.33 | 3,134,953 | -2.02(-4.77%) |
Dec 17, 2019 | 42.77 | 43.10 | 41.06 | 42.34 | 5,699,471 | +2.72(+6.87%) |
Dec 16, 2019 | 39.07 | 39.81 | 39.06 | 39.62 | 2,266,183 | +0.65(+1.68%) |
Dec 13, 2019 | 39.53 | 39.69 | 38.94 | 38.97 | 1,002,046 | -0.46(-1.16%) |
Dec 12, 2019 | 38.76 | 39.52 | 38.65 | 39.43 | 1,172,454 | +0.62(+1.61%) |
Dec 11, 2019 | 38.53 | 38.92 | 38.34 | 38.81 | 1,143,552 | +0.59(+1.53%) |
Dec 10, 2019 | 37.79 | 38.43 | 37.77 | 38.22 | 837,677 | +0.44(+1.16%) |
Dec 09, 2019 | 38.09 | 38.11 | 37.48 | 37.78 | 1,320,835 | -0.48(-1.25%) |
Dec 06, 2019 | 38.51 | 38.66 | 38.22 | 38.26 | 888,200 | +0.09(+0.23%) |
Dec 05, 2019 | 38.21 | 38.39 | 38.09 | 38.17 | 1,076,535 | +0.10(+0.26%) |
Dec 04, 2019 | 37.59 | 38.30 | 37.39 | 38.07 | 1,330,275 | +0.87(+2.33%) |
Dec 03, 2019 | 37.22 | 37.24 | 36.62 | 37.21 | 1,886,174 | -0.49(-1.29%) |
Dec 02, 2019 | 37.94 | 38.04 | 37.60 | 37.69 | 1,133,591 | -0.18(-0.46%) |
Nov 29, 2019 | 38.14 | 38.29 | 37.85 | 37.87 | 449,228 | -0.48(-1.25%) |
Nov 27, 2019 | 38.31 | 38.42 | 38.08 | 38.35 | 640,919 | +0.11(+0.28%) |
Nov 26, 2019 | 38.39 | 38.39 | 37.95 | 38.24 | 899,847 | -0.06(-0.15%) |
Nov 25, 2019 | 37.87 | 38.36 | 37.70 | 38.30 | 1,223,408 | +0.62(+1.66%) |
Nov 22, 2019 | 37.96 | 38.06 | 37.55 | 37.67 | 797,534 | -0.12(-0.31%) |
Nov 21, 2019 | 37.96 | 38.19 | 37.70 | 37.79 | 1,040,819 | -0.24(-0.64%) |
Nov 20, 2019 | 37.64 | 38.23 | 37.60 | 38.03 | 1,366,658 | +0.27(+0.72%) |
Nov 19, 2019 | 37.72 | 37.79 | 37.32 | 37.76 | 1,245,720 | +0.20(+0.52%) |
Nov 18, 2019 | 38.03 | 38.04 | 37.47 | 37.57 | 1,066,184 | -0.48(-1.26%) |
Nov 15, 2019 | 37.98 | 38.06 | 37.71 | 38.04 | 1,207,891 | +0.32(+0.85%) |
Nov 14, 2019 | 37.86 | 38.16 | 37.60 | 37.72 | 1,039,892 | -0.56(-1.45%) |
Nov 13, 2019 | 37.77 | 38.44 | 37.75 | 38.28 | 958,713 | +0.23(+0.61%) |
Nov 12, 2019 | 38.59 | 38.65 | 37.98 | 38.05 | 1,050,391 | -0.48(-1.24%) |
Nov 11, 2019 | 37.93 | 38.63 | 37.76 | 38.52 | 894,501 | +0.32(+0.84%) |
Nov 08, 2019 | 38.05 | 38.21 | 37.81 | 38.20 | 857,637 | +0.08(+0.20%) |
Nov 07, 2019 | 38.37 | 38.37 | 37.99 | 38.12 | 2,030,167 | +0.06(+0.15%) |
Nov 06, 2019 | 37.94 | 38.18 | 37.65 | 38.06 | 1,440,457 | +0.18(+0.49%) |
Nov 05, 2019 | 37.46 | 38.07 | 37.37 | 37.88 | 1,603,773 | +0.47(+1.25%) |
Nov 04, 2019 | 36.63 | 37.42 | 36.56 | 37.41 | 1,712,484 | +1.20(+3.30%) |
Nov 01, 2019 | 36.04 | 36.42 | 35.97 | 36.22 | 1,043,141 | +0.39(+1.09%) |
Oct 31, 2019 | 36.49 | 36.49 | 35.65 | 35.83 | 1,075,249 | -0.67(-1.84%) |
Oct 30, 2019 | 36.59 | 36.59 | 36.11 | 36.50 | 1,068,978 | -0.10(-0.27%) |
Oct 29, 2019 | 35.84 | 36.84 | 35.66 | 36.60 | 1,586,142 | +0.55(+1.54%) |
Oct 28, 2019 | 35.96 | 36.57 | 35.93 | 36.04 | 1,302,097 | +0.32(+0.90%) |
Oct 25, 2019 | 35.30 | 35.92 | 35.30 | 35.72 | 803,167 | +0.25(+0.71%) |
Oct 24, 2019 | 35.56 | 35.70 | 35.23 | 35.47 | 1,211,190 | +0.16(+0.44%) |
Oct 23, 2019 | 35.37 | 35.69 | 35.14 | 35.31 | 1,370,829 | -0.30(-0.85%) |
Oct 22, 2019 | 35.78 | 35.90 | 35.40 | 35.61 | 1,339,448 | -0.20(-0.57%) |
Oct 21, 2019 | 35.52 | 36.02 | 35.52 | 35.82 | 1,841,409 | +0.59(+1.69%) |
Oct 18, 2019 | 35.25 | 35.56 | 35.11 | 35.22 | 1,293,187 | -0.20(-0.58%) |
Oct 17, 2019 | 35.11 | 35.57 | 35.09 | 35.43 | 1,370,279 | +0.36(+1.03%) |
Oct 16, 2019 | 35.48 | 35.69 | 34.90 | 35.07 | 1,237,319 | -0.44(-1.23%) |
Oct 15, 2019 | 34.74 | 35.52 | 34.65 | 35.51 | 1,995,831 | +0.83(+2.39%) |
Oct 14, 2019 | 34.38 | 34.78 | 34.19 | 34.68 | 1,094,187 | +0.19(+0.56%) |
Oct 11, 2019 | 34.47 | 35.13 | 34.37 | 34.48 | 1,297,503 | +0.57(+1.69%) |
Oct 10, 2019 | 34.14 | 34.52 | 33.75 | 33.91 | 1,529,956 | -0.32(-0.94%) |
Oct 09, 2019 | 33.86 | 34.43 | 33.84 | 34.23 | 1,603,115 | +0.54(+1.62%) |
Oct 08, 2019 | 34.45 | 34.47 | 33.63 | 33.69 | 2,646,398 | -0.96(-2.78%) |
Oct 07, 2019 | 34.44 | 35.16 | 34.36 | 34.65 | 3,064,520 | +0.10(+0.28%) |
Oct 04, 2019 | 34.22 | 34.61 | 33.77 | 34.55 | 1,465,331 | +0.84(+2.48%) |
Oct 03, 2019 | 33.68 | 33.81 | 33.20 | 33.72 | 1,767,299 | +0.02(+0.06%) |
Oct 02, 2019 | 33.72 | 34.21 | 33.63 | 33.70 | 1,583,271 | -0.32(-0.94%) |
Oct 01, 2019 | 34.96 | 35.15 | 33.71 | 34.02 | 2,043,850 | -0.79(-2.26%) |
Sep 30, 2019 | 34.54 | 35.13 | 34.48 | 34.80 | 2,245,661 | +0.53(+1.53%) |
Sep 27, 2019 | 34.54 | 34.99 | 34.02 | 34.28 | 2,657,492 | -0.13(-0.37%) |
Sep 26, 2019 | 34.54 | 34.89 | 33.86 | 34.41 | 3,067,812 | -0.07(-0.20%) |
Sep 25, 2019 | 32.30 | 34.60 | 32.24 | 34.47 | 5,807,912 | +2.51(+7.85%) |
Sep 24, 2019 | 31.59 | 32.88 | 31.56 | 31.96 | 5,078,750 | +1.48(+4.85%) |
Sep 23, 2019 | 29.68 | 30.74 | 29.54 | 30.48 | 2,989,260 | +0.63(+2.12%) |
Sep 20, 2019 | 30.47 | 30.53 | 29.69 | 29.85 | 2,024,516 | -0.47(-1.54%) |
Sep 19, 2019 | 30.17 | 30.55 | 30.10 | 30.32 | 798,754 | +0.20(+0.68%) |
Sep 18, 2019 | 30.36 | 30.38 | 29.78 | 30.11 | 874,783 | -0.23(-0.77%) |
Sep 17, 2019 | 30.47 | 30.47 | 29.95 | 30.35 | 996,952 | -0.35(-1.14%) |
Sep 16, 2019 | 30.48 | 30.75 | 30.21 | 30.70 | 900,801 | +0.10(+0.32%) |
Sep 13, 2019 | 31.06 | 31.11 | 30.48 | 30.60 | 1,042,113 | -0.36(-1.16%) |
Sep 12, 2019 | 31.43 | 31.46 | 30.64 | 30.96 | 916,274 | -0.53(-1.67%) |
Sep 11, 2019 | 30.78 | 31.52 | 30.26 | 31.49 | 1,059,743 | +0.70(+2.28%) |
Sep 10, 2019 | 30.09 | 30.80 | 29.94 | 30.79 | 1,936,229 | +0.74(+2.46%) |
Sep 09, 2019 | 29.45 | 30.08 | 29.25 | 30.05 | 1,191,365 | +0.85(+2.90%) |
Sep 06, 2019 | 29.19 | 29.53 | 28.98 | 29.20 | 1,078,495 | +0.10(+0.33%) |
Sep 05, 2019 | 28.50 | 29.21 | 28.50 | 29.10 | 1,012,513 | +0.88(+3.10%) |
Sep 04, 2019 | 28.41 | 28.48 | 28.10 | 28.23 | 733,727 | +0.26(+0.94%) |