Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.34 | 34.63 | 34.25 | 34.35 | 2,483,506 | +0.00(+0.00%) |
Aug 28, 2020 | 34.46 | 34.47 | 34.13 | 34.35 | 2,433,009 | -0.13(-0.38%) |
Aug 27, 2020 | 34.89 | 34.91 | 34.36 | 34.48 | 2,883,933 | -0.40(-1.14%) |
Aug 26, 2020 | 34.71 | 34.88 | 34.62 | 34.88 | 1,949,937 | +0.06(+0.17%) |
Aug 25, 2020 | 35.02 | 35.08 | 34.72 | 34.81 | 2,202,309 | -0.09(-0.25%) |
Aug 24, 2020 | 35.18 | 35.22 | 34.71 | 34.90 | 4,125,192 | +0.03(+0.07%) |
Aug 21, 2020 | 34.69 | 34.90 | 34.57 | 34.88 | 2,557,415 | -0.33(-0.94%) |
Aug 20, 2020 | 35.23 | 35.29 | 35.05 | 35.20 | 2,152,806 | -0.13(-0.37%) |
Aug 19, 2020 | 35.84 | 35.84 | 35.32 | 35.33 | 1,885,266 | -0.30(-0.85%) |
Aug 18, 2020 | 35.75 | 35.78 | 35.49 | 35.64 | 2,294,327 | -0.03(-0.10%) |
Aug 17, 2020 | 35.31 | 35.78 | 35.31 | 35.67 | 3,102,927 | +0.50(+1.43%) |
Aug 14, 2020 | 35.16 | 35.37 | 35.08 | 35.17 | 3,757,317 | -0.56(-1.55%) |
Aug 13, 2020 | 36.01 | 36.05 | 35.66 | 35.73 | 3,289,516 | -0.41(-1.14%) |
Aug 12, 2020 | 35.95 | 36.34 | 35.89 | 36.14 | 3,866,677 | +0.75(+2.11%) |
Aug 11, 2020 | 35.57 | 35.60 | 35.32 | 35.39 | 3,361,300 | +0.30(+0.85%) |
Aug 10, 2020 | 35.14 | 35.16 | 34.90 | 35.09 | 2,533,655 | +0.13(+0.37%) |
Aug 07, 2020 | 34.81 | 35.01 | 34.77 | 34.96 | 3,439,765 | -0.15(-0.44%) |
Aug 06, 2020 | 35.09 | 35.21 | 34.84 | 35.12 | 3,379,402 | -0.21(-0.58%) |
Aug 05, 2020 | 35.65 | 35.71 | 35.24 | 35.32 | 2,757,279 | -0.03(-0.07%) |
Aug 04, 2020 | 35.12 | 35.42 | 35.08 | 35.35 | 2,551,853 | -0.04(-0.12%) |
Aug 03, 2020 | 35.20 | 35.62 | 35.11 | 35.39 | 3,430,730 | +0.83(+2.41%) |
Jul 31, 2020 | 35.14 | 35.19 | 34.34 | 34.56 | 6,132,080 | +0.06(+0.17%) |
Jul 30, 2020 | 34.12 | 34.56 | 33.96 | 34.50 | 4,160,501 | -0.29(-0.84%) |
Jul 29, 2020 | 35.18 | 35.20 | 34.43 | 34.79 | 5,904,751 | -0.61(-1.72%) |
Jul 28, 2020 | 35.40 | 35.71 | 35.36 | 35.40 | 4,835,570 | +0.36(+1.03%) |
Jul 27, 2020 | 34.87 | 35.14 | 34.78 | 35.04 | 3,456,235 | +0.51(+1.46%) |
Jul 24, 2020 | 34.60 | 34.72 | 34.41 | 34.54 | 4,335,143 | -0.01(-0.02%) |
Jul 23, 2020 | 35.38 | 35.39 | 34.54 | 34.54 | 5,162,380 | -0.75(-2.11%) |
Jul 22, 2020 | 35.45 | 35.62 | 35.14 | 35.29 | 2,417,777 | -0.34(-0.96%) |
Jul 21, 2020 | 35.87 | 35.89 | 35.50 | 35.63 | 3,390,978 | -0.01(-0.02%) |
Jul 20, 2020 | 36.16 | 36.34 | 35.50 | 35.64 | 3,435,768 | -0.21(-0.57%) |
Jul 17, 2020 | 35.60 | 35.96 | 35.55 | 35.85 | 3,062,248 | +0.28(+0.80%) |
Jul 16, 2020 | 35.72 | 35.78 | 35.34 | 35.56 | 3,204,711 | -0.39(-1.10%) |
Jul 15, 2020 | 35.67 | 36.08 | 35.52 | 35.96 | 5,717,236 | +1.07(+3.07%) |
Jul 14, 2020 | 34.43 | 34.94 | 34.33 | 34.89 | 4,410,425 | +0.54(+1.57%) |
Jul 13, 2020 | 34.42 | 34.86 | 34.26 | 34.35 | 3,831,244 | +0.14(+0.40%) |
Jul 10, 2020 | 34.35 | 34.43 | 33.73 | 34.21 | 4,005,807 | -0.39(-1.14%) |
Jul 09, 2020 | 34.96 | 35.14 | 34.39 | 34.60 | 3,232,451 | -0.33(-0.93%) |
Jul 08, 2020 | 34.78 | 34.97 | 34.61 | 34.93 | 2,629,337 | +0.32(+0.92%) |
Jul 07, 2020 | 34.54 | 35.00 | 34.51 | 34.61 | 2,409,015 | -0.54(-1.54%) |
Jul 06, 2020 | 35.02 | 35.41 | 35.00 | 35.15 | 2,523,314 | -0.18(-0.51%) |
Jul 02, 2020 | 35.27 | 35.38 | 35.10 | 35.33 | 3,166,077 | +0.31(+0.88%) |
Jul 01, 2020 | 34.90 | 35.25 | 34.74 | 35.02 | 2,885,883 | +0.06(+0.17%) |
Jun 30, 2020 | 34.54 | 35.08 | 34.45 | 34.96 | 2,709,730 | +0.03(+0.10%) |
Jun 29, 2020 | 35.16 | 35.20 | 34.83 | 34.93 | 2,767,610 | +0.17(+0.49%) |
Jun 26, 2020 | 35.47 | 35.56 | 34.69 | 34.76 | 2,995,868 | -0.49(-1.39%) |
Jun 25, 2020 | 34.98 | 35.27 | 34.75 | 35.25 | 2,201,279 | +0.39(+1.11%) |
Jun 24, 2020 | 35.18 | 35.44 | 34.77 | 34.86 | 2,689,539 | -0.79(-2.21%) |
Jun 23, 2020 | 35.66 | 36.13 | 35.55 | 35.65 | 2,778,470 | +0.32(+0.90%) |
Jun 22, 2020 | 35.51 | 35.55 | 35.14 | 35.33 | 2,587,708 | +0.10(+0.29%) |
Jun 19, 2020 | 35.41 | 35.51 | 34.94 | 35.23 | 2,665,366 | +0.13(+0.37%) |
Jun 18, 2020 | 35.29 | 35.42 | 35.01 | 35.10 | 2,237,550 | -0.75(-2.10%) |
Jun 17, 2020 | 35.93 | 36.03 | 35.80 | 35.86 | 3,377,519 | +0.44(+1.23%) |
Jun 16, 2020 | 35.61 | 35.64 | 35.03 | 35.42 | 5,190,442 | +0.51(+1.47%) |
Jun 15, 2020 | 34.48 | 35.08 | 34.13 | 34.90 | 4,913,791 | +0.26(+0.74%) |
Jun 12, 2020 | 35.09 | 35.20 | 34.17 | 34.65 | 5,093,443 | +0.18(+0.52%) |
Jun 11, 2020 | 35.86 | 35.88 | 34.47 | 34.47 | 4,475,540 | -1.89(-5.19%) |
Jun 10, 2020 | 36.57 | 36.66 | 36.22 | 36.35 | 3,999,508 | +0.45(+1.27%) |
Jun 09, 2020 | 36.16 | 36.24 | 35.89 | 35.90 | 3,426,697 | -0.42(-1.16%) |
Jun 08, 2020 | 36.00 | 36.32 | 35.80 | 36.32 | 6,239,938 | +0.57(+1.61%) |
Jun 05, 2020 | 35.77 | 36.06 | 35.68 | 35.74 | 3,241,907 | +0.04(+0.12%) |
Jun 04, 2020 | 35.78 | 36.11 | 35.66 | 35.70 | 3,268,175 | -0.40(-1.12%) |
Jun 03, 2020 | 36.16 | 36.28 | 36.06 | 36.10 | 3,077,670 | +0.08(+0.21%) |
Jun 02, 2020 | 35.74 | 36.05 | 35.62 | 36.03 | 2,325,939 | +0.15(+0.43%) |
Jun 01, 2020 | 35.68 | 35.91 | 35.61 | 35.87 | 2,551,571 | -0.06(-0.17%) |
May 29, 2020 | 35.82 | 35.97 | 35.21 | 35.93 | 4,312,160 | +0.33(+0.91%) |
May 28, 2020 | 35.71 | 36.03 | 35.44 | 35.61 | 3,412,987 | +0.51(+1.47%) |
May 27, 2020 | 34.88 | 35.13 | 34.54 | 35.09 | 3,050,121 | +0.16(+0.47%) |
May 26, 2020 | 35.07 | 35.29 | 34.84 | 34.93 | 2,370,477 | -0.12(-0.34%) |
May 22, 2020 | 34.79 | 35.22 | 34.70 | 35.05 | 1,889,217 | -0.12(-0.34%) |
May 21, 2020 | 35.38 | 35.46 | 34.98 | 35.17 | 2,663,317 | -0.24(-0.68%) |
May 20, 2020 | 35.89 | 35.91 | 35.31 | 35.41 | 3,854,869 | +0.33(+0.93%) |
May 19, 2020 | 35.37 | 35.67 | 35.06 | 35.08 | 4,078,457 | -0.30(-0.85%) |
May 18, 2020 | 35.51 | 35.79 | 35.38 | 35.38 | 6,550,060 | +0.32(+0.90%) |
May 15, 2020 | 34.80 | 35.14 | 34.69 | 35.07 | 2,975,685 | +0.04(+0.12%) |
May 14, 2020 | 35.08 | 35.35 | 34.72 | 35.02 | 5,629,837 | -1.21(-3.33%) |
May 13, 2020 | 36.16 | 36.60 | 36.06 | 36.23 | 5,931,118 | +0.45(+1.26%) |
May 12, 2020 | 35.82 | 36.17 | 35.59 | 35.78 | 4,555,587 | +0.12(+0.33%) |
May 11, 2020 | 35.13 | 35.81 | 35.09 | 35.66 | 3,425,291 | +0.14(+0.38%) |
May 08, 2020 | 35.39 | 35.69 | 35.34 | 35.53 | 1,922,079 | +0.18(+0.50%) |
May 07, 2020 | 35.48 | 35.53 | 35.04 | 35.35 | 3,602,608 | -0.58(-1.63%) |
May 06, 2020 | 35.85 | 36.20 | 35.73 | 35.93 | 4,491,927 | +0.34(+0.95%) |
May 05, 2020 | 35.92 | 36.00 | 35.53 | 35.59 | 4,641,556 | -0.14(-0.38%) |
May 04, 2020 | 35.46 | 35.74 | 35.29 | 35.73 | 4,510,169 | +0.80(+2.28%) |
May 01, 2020 | 34.88 | 34.96 | 34.44 | 34.93 | 3,837,669 | -0.73(-2.04%) |
Apr 30, 2020 | 36.37 | 36.40 | 35.51 | 35.66 | 4,102,567 | +0.19(+0.53%) |
Apr 29, 2020 | 35.95 | 36.01 | 35.46 | 35.48 | 5,194,501 | -0.20(-0.57%) |
Apr 28, 2020 | 36.42 | 36.42 | 35.61 | 35.68 | 4,012,313 | -0.46(-1.27%) |
Apr 27, 2020 | 36.09 | 36.42 | 36.06 | 36.14 | 3,095,773 | +0.11(+0.31%) |
Apr 24, 2020 | 35.98 | 36.10 | 35.67 | 36.03 | 4,358,623 | +0.25(+0.69%) |
Apr 23, 2020 | 35.69 | 36.17 | 35.69 | 35.78 | 4,293,547 | +0.25(+0.72%) |
Apr 22, 2020 | 35.36 | 35.64 | 35.08 | 35.53 | 4,365,363 | +0.60(+1.72%) |
Apr 21, 2020 | 35.14 | 35.35 | 34.73 | 34.92 | 4,209,571 | -0.44(-1.25%) |
Apr 20, 2020 | 35.45 | 35.93 | 35.37 | 35.37 | 3,898,085 | -0.30(-0.83%) |
Apr 17, 2020 | 35.86 | 35.93 | 35.34 | 35.66 | 5,700,174 | +0.23(+0.65%) |
Apr 16, 2020 | 34.70 | 35.52 | 34.60 | 35.43 | 6,779,689 | +1.68(+4.97%) |
Apr 15, 2020 | 33.65 | 34.15 | 33.45 | 33.75 | 3,875,587 | -0.47(-1.39%) |
Apr 14, 2020 | 33.51 | 34.27 | 33.36 | 34.23 | 6,960,209 | +1.22(+3.70%) |
Apr 13, 2020 | 32.97 | 33.22 | 32.80 | 33.01 | 2,844,920 | +0.05(+0.15%) |
Apr 09, 2020 | 33.20 | 33.27 | 32.75 | 32.96 | 9,410,319 | +0.68(+2.10%) |
Apr 08, 2020 | 32.03 | 32.49 | 31.75 | 32.28 | 3,248,675 | +0.47(+1.47%) |
Apr 07, 2020 | 32.55 | 32.55 | 31.81 | 31.81 | 4,862,175 | -0.32(-1.00%) |
Apr 06, 2020 | 31.71 | 32.25 | 31.68 | 32.14 | 4,876,910 | +0.65(+2.07%) |
Apr 03, 2020 | 31.36 | 31.69 | 31.14 | 31.48 | 5,141,588 | -0.47(-1.49%) |
Apr 02, 2020 | 31.39 | 32.05 | 31.08 | 31.96 | 4,181,756 | +0.41(+1.29%) |
Apr 01, 2020 | 31.41 | 32.01 | 31.40 | 31.55 | 4,310,461 | -0.57(-1.77%) |
Mar 31, 2020 | 31.75 | 32.57 | 31.65 | 32.12 | 6,138,909 | +0.25(+0.77%) |
Mar 30, 2020 | 31.22 | 31.91 | 31.14 | 31.87 | 6,496,186 | +0.98(+3.18%) |
Mar 27, 2020 | 30.23 | 31.50 | 29.99 | 30.89 | 7,183,996 | -0.69(-2.17%) |
Mar 26, 2020 | 30.02 | 31.70 | 30.02 | 31.58 | 6,825,634 | +1.55(+5.17%) |
Mar 25, 2020 | 29.18 | 30.40 | 28.90 | 30.02 | 8,318,219 | +1.20(+4.18%) |
Mar 24, 2020 | 28.44 | 28.88 | 27.87 | 28.82 | 8,439,894 | +1.82(+6.75%) |
Mar 23, 2020 | 27.74 | 28.07 | 26.64 | 27.00 | 9,051,453 | -1.26(-4.47%) |
Mar 20, 2020 | 29.08 | 29.49 | 28.19 | 28.26 | 8,273,563 | -0.27(-0.95%) |
Mar 19, 2020 | 28.22 | 29.65 | 27.82 | 28.53 | 10,688,638 | -0.53(-1.81%) |
Mar 18, 2020 | 28.58 | 29.99 | 28.25 | 29.06 | 8,913,448 | -2.18(-6.97%) |
Mar 17, 2020 | 29.34 | 31.36 | 29.13 | 31.24 | 7,461,289 | +2.70(+9.44%) |
Mar 16, 2020 | 28.52 | 30.02 | 28.24 | 28.54 | 11,125,892 | -3.54(-11.04%) |
Mar 13, 2020 | 31.21 | 32.08 | 29.57 | 32.08 | 10,230,561 | +1.14(+3.67%) |
Mar 12, 2020 | 31.18 | 31.53 | 30.19 | 30.95 | 12,083,089 | -2.85(-8.43%) |
Mar 11, 2020 | 34.04 | 34.31 | 33.55 | 33.80 | 10,457,037 | -0.97(-2.80%) |
Mar 10, 2020 | 34.71 | 35.03 | 33.57 | 34.77 | 10,471,024 | +0.25(+0.74%) |
Mar 09, 2020 | 34.75 | 35.49 | 34.39 | 34.52 | 8,398,795 | -1.41(-3.92%) |
Mar 06, 2020 | 35.30 | 36.00 | 35.17 | 35.92 | 6,046,415 | -0.18(-0.49%) |
Mar 05, 2020 | 35.75 | 36.34 | 35.74 | 36.10 | 6,137,701 | -0.64(-1.75%) |
Mar 04, 2020 | 35.83 | 36.77 | 35.67 | 36.75 | 6,110,585 | +1.74(+4.96%) |
Mar 03, 2020 | 35.87 | 36.04 | 34.78 | 35.01 | 10,026,673 | -1.06(-2.94%) |
Mar 02, 2020 | 34.82 | 36.08 | 34.75 | 36.07 | 12,542,131 | +1.71(+4.98%) |
Feb 28, 2020 | 33.98 | 34.37 | 33.39 | 34.36 | 13,105,481 | -0.90(-2.55%) |
Feb 27, 2020 | 35.51 | 35.92 | 35.20 | 35.25 | 6,441,283 | -0.26(-0.74%) |
Feb 26, 2020 | 35.42 | 35.92 | 35.37 | 35.52 | 3,569,005 | +0.36(+1.01%) |
Feb 25, 2020 | 35.67 | 35.67 | 35.09 | 35.16 | 4,837,933 | -0.37(-1.05%) |
Feb 24, 2020 | 35.77 | 36.08 | 35.50 | 35.53 | 5,655,114 | -0.98(-2.69%) |
Feb 21, 2020 | 36.30 | 36.62 | 36.25 | 36.52 | 4,521,657 | +0.27(+0.75%) |
Feb 20, 2020 | 36.19 | 36.42 | 36.03 | 36.25 | 5,755,320 | -0.14(-0.38%) |
Feb 19, 2020 | 36.44 | 36.63 | 36.38 | 36.38 | 4,231,795 | -0.05(-0.14%) |
Feb 18, 2020 | 36.24 | 36.55 | 36.23 | 36.44 | 6,531,146 | -0.16(-0.43%) |
Feb 14, 2020 | 36.42 | 36.66 | 36.35 | 36.59 | 3,859,915 | -0.03(-0.09%) |
Feb 13, 2020 | 36.48 | 36.83 | 36.38 | 36.63 | 3,448,512 | -0.38(-1.02%) |
Feb 12, 2020 | 36.97 | 37.00 | 36.77 | 37.00 | 3,800,463 | -0.16(-0.43%) |
Feb 11, 2020 | 37.17 | 37.20 | 36.99 | 37.16 | 4,522,732 | -0.16(-0.43%) |
Feb 10, 2020 | 37.02 | 37.36 | 36.97 | 37.32 | 2,744,401 | +0.55(+1.50%) |
Feb 07, 2020 | 36.80 | 36.91 | 36.73 | 36.77 | 5,149,143 | -0.16(-0.43%) |
Feb 06, 2020 | 36.87 | 37.00 | 36.43 | 36.93 | 8,106,986 | -0.78(-2.06%) |
Feb 05, 2020 | 38.49 | 38.79 | 37.61 | 37.71 | 11,520,749 | -1.72(-4.35%) |
Feb 04, 2020 | 39.42 | 39.61 | 39.41 | 39.42 | 3,089,525 | +0.33(+0.83%) |
Feb 03, 2020 | 39.23 | 39.41 | 39.08 | 39.10 | 3,009,413 | -0.06(-0.15%) |
Jan 31, 2020 | 39.49 | 39.51 | 39.05 | 39.15 | 3,894,936 | -0.15(-0.38%) |
Jan 30, 2020 | 39.27 | 39.36 | 39.18 | 39.30 | 2,606,777 | -0.18(-0.45%) |
Jan 29, 2020 | 39.39 | 39.51 | 39.30 | 39.48 | 2,638,714 | +0.33(+0.83%) |
Jan 28, 2020 | 38.84 | 39.17 | 38.81 | 39.15 | 3,573,424 | +0.27(+0.69%) |
Jan 27, 2020 | 38.79 | 39.11 | 38.79 | 38.89 | 4,282,288 | -0.63(-1.59%) |
Jan 24, 2020 | 40.35 | 40.37 | 39.51 | 39.51 | 8,328,466 | -0.49(-1.23%) |
Jan 23, 2020 | 40.10 | 40.11 | 39.78 | 40.01 | 3,968,119 | +0.03(+0.06%) |
Jan 22, 2020 | 40.02 | 40.02 | 39.82 | 39.98 | 3,117,940 | +0.24(+0.61%) |
Jan 21, 2020 | 39.87 | 40.09 | 39.71 | 39.74 | 4,329,829 | -0.33(-0.81%) |
Jan 17, 2020 | 40.28 | 40.34 | 39.99 | 40.07 | 3,928,404 | +0.61(+1.55%) |
Jan 16, 2020 | 39.37 | 39.61 | 39.26 | 39.46 | 3,688,930 | -0.38(-0.95%) |
Jan 15, 2020 | 39.72 | 39.98 | 39.71 | 39.83 | 2,625,655 | +0.48(+1.21%) |
Jan 14, 2020 | 39.14 | 39.40 | 39.07 | 39.35 | 2,112,897 | +0.08(+0.19%) |
Jan 13, 2020 | 39.18 | 39.35 | 39.08 | 39.28 | 2,220,830 | +0.13(+0.34%) |
Jan 10, 2020 | 39.26 | 39.42 | 39.14 | 39.15 | 2,310,952 | +0.12(+0.30%) |
Jan 09, 2020 | 39.03 | 39.10 | 38.90 | 39.03 | 2,592,980 | +0.20(+0.52%) |
Jan 08, 2020 | 38.65 | 38.94 | 38.63 | 38.83 | 2,111,716 | +0.17(+0.43%) |
Jan 07, 2020 | 38.63 | 38.75 | 38.52 | 38.66 | 2,062,570 | -0.24(-0.62%) |
Jan 06, 2020 | 38.84 | 38.97 | 38.84 | 38.90 | 2,431,841 | +0.02(+0.04%) |
Jan 03, 2020 | 38.74 | 39.14 | 38.72 | 38.89 | 2,568,774 | -0.37(-0.94%) |
Jan 02, 2020 | 39.16 | 39.31 | 39.05 | 39.25 | 2,943,249 | -0.06(-0.15%) |
Dec 31, 2019 | 39.13 | 39.36 | 39.13 | 39.31 | 2,461,438 | -0.08(-0.19%) |
Dec 30, 2019 | 39.70 | 39.71 | 39.27 | 39.39 | 1,906,144 | -0.18(-0.44%) |
Dec 27, 2019 | 39.77 | 39.80 | 39.54 | 39.56 | 2,493,830 | +0.32(+0.81%) |
Dec 26, 2019 | 39.29 | 39.31 | 39.18 | 39.25 | 1,383,845 | +0.01(+0.02%) |
Dec 24, 2019 | 39.23 | 39.26 | 39.13 | 39.24 | 783,386 | +0.04(+0.11%) |
Dec 23, 2019 | 39.24 | 39.35 | 39.10 | 39.20 | 2,547,420 | -0.39(-0.99%) |
Dec 20, 2019 | 39.62 | 39.71 | 39.50 | 39.59 | 3,239,445 | +0.26(+0.66%) |
Dec 19, 2019 | 39.34 | 39.41 | 39.12 | 39.33 | 2,183,781 | +0.11(+0.28%) |
Dec 18, 2019 | 38.95 | 39.25 | 38.95 | 39.22 | 2,830,628 | +0.20(+0.51%) |
Dec 17, 2019 | 38.85 | 39.10 | 38.79 | 39.02 | 2,548,934 | -0.20(-0.51%) |
Dec 16, 2019 | 39.44 | 39.54 | 39.13 | 39.22 | 4,623,673 | +0.75(+1.96%) |
Dec 13, 2019 | 38.63 | 38.81 | 38.43 | 38.47 | 2,866,160 | +0.04(+0.11%) |
Dec 12, 2019 | 38.40 | 38.68 | 38.30 | 38.43 | 2,929,001 | -0.30(-0.78%) |
Dec 11, 2019 | 38.69 | 38.84 | 38.59 | 38.73 | 2,517,357 | +0.12(+0.30%) |
Dec 10, 2019 | 38.48 | 38.64 | 38.34 | 38.61 | 2,702,353 | +0.44(+1.14%) |
Dec 09, 2019 | 38.15 | 38.21 | 38.06 | 38.18 | 4,293,451 | +0.10(+0.26%) |
Dec 06, 2019 | 37.98 | 38.12 | 37.87 | 38.07 | 3,047,962 | +0.25(+0.66%) |
Dec 05, 2019 | 37.73 | 37.84 | 37.52 | 37.82 | 5,578,023 | +0.12(+0.31%) |
Dec 04, 2019 | 37.24 | 37.74 | 37.23 | 37.71 | 3,650,294 | +0.35(+0.94%) |
Dec 03, 2019 | 37.00 | 37.37 | 36.95 | 37.36 | 3,182,845 | -0.23(-0.62%) |
Dec 02, 2019 | 37.87 | 37.93 | 37.45 | 37.59 | 3,436,088 | -0.46(-1.21%) |
Nov 29, 2019 | 37.92 | 38.12 | 37.89 | 38.05 | 4,173,317 | +0.03(+0.07%) |
Nov 27, 2019 | 37.83 | 38.09 | 37.82 | 38.02 | 7,442,406 | +0.54(+1.43%) |
Nov 26, 2019 | 37.07 | 37.53 | 37.06 | 37.49 | 6,293,416 | +0.28(+0.74%) |
Nov 25, 2019 | 37.22 | 37.31 | 37.12 | 37.21 | 3,584,420 | +0.39(+1.07%) |
Nov 22, 2019 | 36.92 | 36.98 | 36.77 | 36.82 | 2,571,523 | -0.02(-0.05%) |
Nov 21, 2019 | 36.80 | 36.90 | 36.59 | 36.84 | 3,001,998 | +0.09(+0.25%) |
Nov 20, 2019 | 36.85 | 37.00 | 36.62 | 36.74 | 3,032,587 | -0.49(-1.30%) |
Nov 19, 2019 | 37.34 | 37.40 | 37.05 | 37.23 | 2,592,280 | +0.14(+0.38%) |
Nov 18, 2019 | 37.17 | 37.29 | 37.04 | 37.09 | 3,836,595 | +0.20(+0.54%) |
Nov 15, 2019 | 36.33 | 36.91 | 36.32 | 36.89 | 2,755,477 | +0.20(+0.55%) |
Nov 14, 2019 | 36.64 | 36.73 | 36.44 | 36.69 | 2,161,663 | -0.26(-0.70%) |
Nov 13, 2019 | 36.94 | 36.98 | 36.79 | 36.95 | 1,605,623 | +0.12(+0.31%) |
Nov 12, 2019 | 36.69 | 36.93 | 36.65 | 36.83 | 2,610,898 | +0.22(+0.59%) |
Nov 11, 2019 | 36.42 | 36.63 | 36.39 | 36.61 | 2,386,372 | -0.13(-0.36%) |
Nov 08, 2019 | 36.52 | 36.77 | 36.52 | 36.75 | 2,443,363 | +0.17(+0.47%) |
Nov 07, 2019 | 36.69 | 36.70 | 36.49 | 36.57 | 1,971,469 | -0.12(-0.34%) |
Nov 06, 2019 | 36.52 | 36.76 | 36.50 | 36.70 | 2,793,683 | +0.07(+0.20%) |
Nov 05, 2019 | 36.90 | 36.99 | 36.56 | 36.62 | 4,717,806 | -0.63(-1.69%) |
Nov 04, 2019 | 37.54 | 37.57 | 37.19 | 37.25 | 3,382,138 | -0.20(-0.53%) |
Nov 01, 2019 | 37.75 | 37.77 | 37.43 | 37.45 | 3,356,981 | -0.44(-1.16%) |
Oct 31, 2019 | 37.91 | 38.06 | 37.78 | 37.89 | 5,014,210 | +0.13(+0.35%) |
Oct 30, 2019 | 37.45 | 37.92 | 37.14 | 37.76 | 7,383,292 | +0.87(+2.35%) |
Oct 29, 2019 | 36.66 | 37.06 | 36.52 | 36.89 | 3,837,501 | +0.16(+0.43%) |
Oct 28, 2019 | 36.69 | 36.99 | 36.68 | 36.73 | 4,663,849 | +0.48(+1.32%) |
Oct 25, 2019 | 36.20 | 36.37 | 35.99 | 36.25 | 3,574,083 | -0.17(-0.45%) |
Oct 24, 2019 | 36.27 | 36.48 | 36.24 | 36.42 | 4,337,202 | +0.62(+1.73%) |
Oct 23, 2019 | 35.66 | 35.83 | 35.54 | 35.80 | 4,031,875 | +0.62(+1.76%) |
Oct 22, 2019 | 35.45 | 35.65 | 35.16 | 35.18 | 3,521,491 | -0.07(-0.19%) |
Oct 21, 2019 | 35.24 | 35.32 | 35.12 | 35.24 | 2,334,507 | +0.06(+0.16%) |
Oct 18, 2019 | 35.18 | 35.27 | 35.05 | 35.18 | 1,726,298 | +0.05(+0.14%) |
Oct 17, 2019 | 35.27 | 35.32 | 35.10 | 35.13 | 1,967,938 | +0.16(+0.45%) |
Oct 16, 2019 | 35.12 | 35.17 | 34.64 | 34.98 | 3,355,303 | +0.01(+0.02%) |
Oct 15, 2019 | 34.60 | 35.01 | 34.56 | 34.97 | 2,804,091 | +0.08(+0.24%) |
Oct 14, 2019 | 35.08 | 35.22 | 34.88 | 34.89 | 1,723,620 | -0.01(-0.02%) |
Oct 11, 2019 | 34.87 | 35.18 | 34.83 | 34.89 | 3,604,786 | -0.06(-0.17%) |
Oct 10, 2019 | 34.83 | 35.03 | 34.79 | 34.95 | 3,201,418 | +0.14(+0.40%) |
Oct 09, 2019 | 34.75 | 34.89 | 34.66 | 34.81 | 1,914,403 | +0.17(+0.48%) |
Oct 08, 2019 | 34.79 | 34.86 | 34.58 | 34.65 | 2,340,951 | -0.26(-0.76%) |
Oct 07, 2019 | 34.82 | 35.06 | 34.78 | 34.91 | 1,793,896 | +0.17(+0.50%) |
Oct 04, 2019 | 34.46 | 34.78 | 34.40 | 34.74 | 1,962,862 | +0.45(+1.30%) |
Oct 03, 2019 | 34.04 | 34.32 | 33.89 | 34.29 | 2,438,417 | +0.22(+0.63%) |
Oct 02, 2019 | 34.23 | 34.38 | 33.78 | 34.07 | 3,575,160 | -0.93(-2.65%) |
Oct 01, 2019 | 35.16 | 35.18 | 34.86 | 35.00 | 2,201,468 | -0.31(-0.87%) |
Sep 30, 2019 | 35.54 | 35.75 | 35.30 | 35.31 | 4,453,744 | +0.28(+0.80%) |
Sep 27, 2019 | 35.07 | 35.18 | 34.87 | 35.03 | 2,869,347 | +0.25(+0.71%) |
Sep 26, 2019 | 34.94 | 35.27 | 34.77 | 34.78 | 3,606,560 | +0.52(+1.52%) |
Sep 25, 2019 | 34.41 | 34.47 | 34.26 | 34.26 | 2,505,126 | -0.55(-1.57%) |
Sep 24, 2019 | 34.85 | 35.11 | 34.74 | 34.80 | 3,083,452 | +0.12(+0.36%) |
Sep 23, 2019 | 34.74 | 34.78 | 34.62 | 34.68 | 4,059,180 | +0.24(+0.70%) |
Sep 20, 2019 | 34.52 | 34.62 | 34.23 | 34.44 | 3,524,159 | +0.26(+0.75%) |
Sep 19, 2019 | 34.16 | 34.37 | 34.07 | 34.18 | 2,467,874 | +0.22(+0.63%) |
Sep 18, 2019 | 33.93 | 34.10 | 33.84 | 33.97 | 1,441,504 | -0.03(-0.10%) |
Sep 17, 2019 | 33.87 | 34.08 | 33.81 | 34.00 | 1,602,128 | +0.41(+1.23%) |
Sep 16, 2019 | 33.68 | 33.75 | 33.45 | 33.59 | 2,031,388 | -0.24(-0.71%) |
Sep 13, 2019 | 33.80 | 34.00 | 33.74 | 33.83 | 2,296,010 | -0.12(-0.34%) |
Sep 12, 2019 | 33.74 | 34.07 | 33.73 | 33.94 | 2,066,237 | +0.17(+0.51%) |
Sep 11, 2019 | 33.38 | 33.79 | 33.36 | 33.77 | 3,376,372 | -0.06(-0.17%) |
Sep 10, 2019 | 33.31 | 33.84 | 33.26 | 33.83 | 3,564,873 | -0.49(-1.42%) |
Sep 09, 2019 | 34.42 | 34.45 | 34.07 | 34.31 | 2,646,193 | -0.50(-1.45%) |
Sep 06, 2019 | 34.80 | 34.91 | 34.78 | 34.82 | 1,594,297 | -0.01(-0.02%) |
Sep 05, 2019 | 34.92 | 34.97 | 34.67 | 34.83 | 2,660,407 | -0.23(-0.66%) |
Sep 04, 2019 | 35.09 | 35.15 | 34.96 | 35.06 | 2,410,856 | -0.03(-0.09%) |