Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.77 | 23.82 | 23.41 | 23.42 | 54,196,976 | -0.55(-2.28%) |
Aug 28, 2020 | 24.06 | 24.12 | 23.68 | 23.97 | 50,990,996 | +0.23(+0.96%) |
Aug 27, 2020 | 23.23 | 23.89 | 23.18 | 23.74 | 58,061,048 | +0.45(+1.92%) |
Aug 26, 2020 | 23.64 | 23.64 | 23.27 | 23.29 | 43,276,304 | -0.40(-1.69%) |
Aug 25, 2020 | 23.73 | 23.87 | 23.45 | 23.69 | 62,853,820 | +0.28(+1.21%) |
Aug 24, 2020 | 22.98 | 23.42 | 22.82 | 23.41 | 59,847,260 | +0.65(+2.84%) |
Aug 21, 2020 | 22.76 | 23.17 | 22.69 | 22.76 | 60,367,308 | -0.11(-0.48%) |
Aug 20, 2020 | 22.93 | 23.08 | 22.80 | 22.87 | 54,156,084 | -0.36(-1.57%) |
Aug 19, 2020 | 23.38 | 23.77 | 23.14 | 23.24 | 65,648,556 | -0.03(-0.12%) |
Aug 18, 2020 | 23.57 | 23.68 | 23.20 | 23.26 | 50,291,420 | -0.34(-1.43%) |
Aug 17, 2020 | 23.98 | 24.07 | 23.55 | 23.60 | 63,063,512 | -0.52(-2.15%) |
Aug 14, 2020 | 23.75 | 24.29 | 23.62 | 24.12 | 55,891,332 | +0.11(+0.46%) |
Aug 13, 2020 | 24.14 | 24.30 | 23.82 | 24.01 | 61,364,008 | -0.35(-1.42%) |
Aug 12, 2020 | 25.04 | 25.12 | 24.07 | 24.36 | 68,040,432 | -0.17(-0.71%) |
Aug 11, 2020 | 24.86 | 25.29 | 24.40 | 24.53 | 89,340,792 | +0.33(+1.36%) |
Aug 10, 2020 | 23.98 | 24.43 | 23.88 | 24.20 | 70,288,136 | +0.41(+1.72%) |
Aug 07, 2020 | 23.09 | 23.87 | 23.02 | 23.79 | 69,523,704 | +0.58(+2.51%) |
Aug 06, 2020 | 23.19 | 23.39 | 23.04 | 23.21 | 57,029,300 | +0.07(+0.32%) |
Aug 05, 2020 | 23.07 | 23.32 | 23.01 | 23.14 | 56,654,092 | +0.35(+1.52%) |
Aug 04, 2020 | 22.75 | 22.84 | 22.65 | 22.79 | 41,656,416 | +0.02(+0.08%) |
Aug 03, 2020 | 22.81 | 23.06 | 22.50 | 22.77 | 63,917,096 | +0.10(+0.44%) |
Jul 31, 2020 | 22.72 | 22.74 | 22.29 | 22.67 | 68,080,320 | +0.04(+0.16%) |
Jul 30, 2020 | 22.53 | 22.74 | 22.18 | 22.64 | 67,729,640 | -0.39(-1.70%) |
Jul 29, 2020 | 22.20 | 23.05 | 22.04 | 23.03 | 78,329,136 | +0.83(+3.74%) |
Jul 28, 2020 | 21.99 | 22.38 | 21.94 | 22.20 | 53,095,820 | +0.20(+0.91%) |
Jul 27, 2020 | 22.12 | 22.12 | 21.76 | 22.00 | 60,034,012 | -0.19(-0.86%) |
Jul 24, 2020 | 22.38 | 22.63 | 22.12 | 22.19 | 55,107,584 | -0.17(-0.77%) |
Jul 23, 2020 | 22.34 | 22.45 | 21.97 | 22.36 | 66,881,096 | +0.21(+0.95%) |
Jul 22, 2020 | 22.09 | 22.17 | 21.84 | 22.15 | 57,266,500 | -0.10(-0.45%) |
Jul 21, 2020 | 21.61 | 22.31 | 21.59 | 22.25 | 82,873,728 | +0.77(+3.56%) |
Jul 20, 2020 | 21.13 | 21.60 | 21.06 | 21.49 | 67,038,012 | +0.33(+1.55%) |
Jul 17, 2020 | 21.76 | 21.85 | 21.14 | 21.16 | 73,436,616 | -0.65(-2.97%) |
Jul 16, 2020 | 21.64 | 22.07 | 21.45 | 21.81 | 85,605,560 | -0.61(-2.72%) |
Jul 15, 2020 | 22.56 | 22.66 | 22.13 | 22.42 | 62,900,524 | +0.42(+1.91%) |
Jul 14, 2020 | 21.77 | 22.01 | 21.37 | 22.00 | 73,929,160 | -0.05(-0.21%) |
Jul 13, 2020 | 22.21 | 22.34 | 21.73 | 22.04 | 80,685,992 | +0.15(+0.71%) |
Jul 10, 2020 | 20.69 | 21.92 | 20.67 | 21.89 | 89,044,256 | +1.14(+5.49%) |
Jul 09, 2020 | 20.90 | 21.10 | 20.40 | 20.75 | 87,027,600 | -0.27(-1.30%) |
Jul 08, 2020 | 20.99 | 21.13 | 20.69 | 21.02 | 58,052,948 | +0.05(+0.26%) |
Jul 07, 2020 | 21.31 | 21.31 | 20.87 | 20.97 | 66,506,324 | -0.59(-2.75%) |
Jul 06, 2020 | 21.71 | 21.94 | 21.38 | 21.56 | 65,354,080 | +0.34(+1.59%) |
Jul 02, 2020 | 21.72 | 21.86 | 21.16 | 21.22 | 61,453,160 | +0.03(+0.13%) |
Jul 01, 2020 | 21.90 | 21.93 | 21.17 | 21.20 | 62,888,760 | -0.45(-2.06%) |
Jun 30, 2020 | 21.14 | 21.79 | 21.05 | 21.64 | 67,674,416 | +0.33(+1.54%) |
Jun 29, 2020 | 21.33 | 21.72 | 21.05 | 21.31 | 72,616,192 | +0.22(+1.04%) |
Jun 26, 2020 | 21.95 | 21.97 | 20.98 | 21.10 | 129,643,008 | -1.43(-6.35%) |
Jun 25, 2020 | 21.60 | 22.57 | 21.46 | 22.53 | 71,273,136 | +0.83(+3.82%) |
Jun 24, 2020 | 22.36 | 22.36 | 21.58 | 21.70 | 82,715,944 | -0.89(-3.95%) |
Jun 23, 2020 | 22.80 | 23.16 | 22.56 | 22.59 | 50,500,092 | +0.15(+0.69%) |
Jun 22, 2020 | 22.68 | 22.80 | 22.43 | 22.44 | 60,807,156 | -0.57(-2.50%) |
Jun 19, 2020 | 23.18 | 23.23 | 22.32 | 23.01 | 139,985,216 | +0.19(+0.84%) |
Jun 18, 2020 | 22.51 | 23.23 | 22.40 | 22.82 | 58,545,588 | +0.04(+0.16%) |
Jun 17, 2020 | 23.60 | 23.60 | 22.71 | 22.78 | 63,949,716 | -0.73(-3.10%) |
Jun 16, 2020 | 23.86 | 23.91 | 22.65 | 23.51 | 106,158,912 | +0.59(+2.58%) |
Jun 15, 2020 | 21.65 | 22.94 | 21.59 | 22.92 | 83,891,664 | +0.34(+1.49%) |
Jun 12, 2020 | 22.81 | 22.83 | 21.91 | 22.58 | 80,909,192 | +0.77(+3.55%) |
Jun 11, 2020 | 22.76 | 23.41 | 21.58 | 21.81 | 164,355,632 | -2.43(-10.04%) |
Jun 10, 2020 | 25.49 | 25.61 | 24.16 | 24.24 | 99,133,304 | -1.48(-5.74%) |
Jun 09, 2020 | 25.26 | 26.01 | 25.11 | 25.72 | 85,302,176 | -0.29(-1.12%) |
Jun 08, 2020 | 26.05 | 26.34 | 25.64 | 26.01 | 87,243,264 | +0.39(+1.53%) |
Jun 05, 2020 | 26.38 | 26.44 | 25.41 | 25.62 | 130,332,920 | +1.21(+4.97%) |
Jun 04, 2020 | 23.43 | 24.45 | 23.30 | 24.40 | 103,697,704 | +0.88(+3.76%) |
Jun 03, 2020 | 23.08 | 23.66 | 22.98 | 23.52 | 95,708,064 | +1.04(+4.63%) |
Jun 02, 2020 | 22.59 | 22.98 | 22.23 | 22.48 | 78,501,168 | +0.21(+0.93%) |
Jun 01, 2020 | 21.97 | 22.51 | 21.76 | 22.27 | 64,570,816 | +0.44(+2.03%) |
May 29, 2020 | 22.10 | 22.54 | 21.77 | 21.83 | 125,888,992 | -0.67(-2.98%) |
May 28, 2020 | 23.60 | 23.66 | 22.43 | 22.50 | 93,244,336 | -1.01(-4.31%) |
May 27, 2020 | 23.59 | 23.68 | 22.60 | 23.51 | 129,907,896 | +1.54(+7.00%) |
May 26, 2020 | 21.42 | 22.26 | 21.42 | 21.97 | 131,983,056 | +1.47(+7.15%) |
May 22, 2020 | 20.75 | 20.77 | 20.33 | 20.51 | 53,159,636 | -0.22(-1.05%) |
May 21, 2020 | 20.64 | 21.06 | 20.61 | 20.72 | 63,733,588 | -0.01(-0.04%) |
May 20, 2020 | 20.52 | 20.81 | 20.49 | 20.73 | 66,023,932 | +0.63(+3.15%) |
May 19, 2020 | 20.51 | 20.81 | 20.07 | 20.10 | 68,680,192 | -0.65(-3.14%) |
May 18, 2020 | 20.29 | 20.87 | 19.97 | 20.75 | 95,739,008 | +1.35(+6.95%) |
May 15, 2020 | 19.37 | 19.64 | 19.21 | 19.40 | 71,256,584 | -0.24(-1.24%) |
May 14, 2020 | 18.36 | 19.72 | 18.19 | 19.65 | 97,561,648 | +0.76(+4.02%) |
May 13, 2020 | 19.60 | 19.68 | 18.75 | 18.89 | 123,780,864 | -0.90(-4.57%) |
May 12, 2020 | 20.55 | 20.65 | 19.77 | 19.79 | 76,716,072 | -0.64(-3.14%) |
May 11, 2020 | 20.91 | 20.92 | 20.42 | 20.43 | 76,067,664 | -0.90(-4.20%) |
May 08, 2020 | 21.24 | 21.38 | 21.04 | 21.33 | 50,002,564 | +0.66(+3.20%) |
May 07, 2020 | 20.51 | 21.15 | 20.46 | 20.67 | 57,300,928 | +0.44(+2.19%) |
May 06, 2020 | 20.81 | 20.89 | 20.12 | 20.23 | 59,493,260 | -0.28(-1.37%) |
May 05, 2020 | 21.25 | 21.28 | 20.47 | 20.51 | 50,454,784 | -0.24(-1.18%) |
May 04, 2020 | 20.54 | 20.80 | 20.30 | 20.75 | 50,669,668 | -0.14(-0.65%) |
May 01, 2020 | 21.16 | 21.23 | 20.64 | 20.89 | 57,210,220 | -0.88(-4.03%) |
Apr 30, 2020 | 21.91 | 22.06 | 21.58 | 21.76 | 61,012,148 | -0.66(-2.95%) |
Apr 29, 2020 | 22.54 | 22.72 | 22.18 | 22.42 | 81,122,640 | +0.81(+3.73%) |
Apr 28, 2020 | 22.13 | 22.45 | 21.58 | 21.62 | 72,324,912 | +0.38(+1.79%) |
Apr 27, 2020 | 20.38 | 21.40 | 20.32 | 21.24 | 73,876,400 | +1.17(+5.82%) |
Apr 24, 2020 | 20.01 | 20.18 | 19.61 | 20.07 | 52,683,032 | +0.28(+1.42%) |
Apr 23, 2020 | 19.87 | 20.26 | 19.77 | 19.79 | 55,893,492 | +0.06(+0.32%) |
Apr 22, 2020 | 20.05 | 20.12 | 19.68 | 19.73 | 54,925,080 | +0.14(+0.74%) |
Apr 21, 2020 | 19.82 | 20.23 | 19.46 | 19.58 | 87,122,944 | -0.78(-3.82%) |
Apr 20, 2020 | 20.42 | 20.93 | 20.07 | 20.36 | 82,208,288 | -0.71(-3.35%) |
Apr 17, 2020 | 20.22 | 21.18 | 20.19 | 21.07 | 102,546,912 | +1.68(+8.68%) |
Apr 16, 2020 | 20.04 | 20.10 | 19.09 | 19.38 | 98,194,312 | -0.70(-3.47%) |
Apr 15, 2020 | 20.05 | 20.50 | 19.83 | 20.08 | 109,401,184 | -1.39(-6.49%) |
Apr 14, 2020 | 22.17 | 22.31 | 20.90 | 21.47 | 98,265,296 | -0.17(-0.79%) |
Apr 13, 2020 | 22.42 | 22.49 | 21.52 | 21.65 | 91,843,032 | -0.85(-3.78%) |
Apr 09, 2020 | 21.78 | 22.91 | 21.76 | 22.50 | 138,586,896 | +1.28(+6.01%) |
Apr 08, 2020 | 20.28 | 21.36 | 20.28 | 21.22 | 89,671,760 | +1.19(+5.92%) |
Apr 07, 2020 | 20.63 | 20.71 | 19.77 | 20.04 | 104,436,976 | +0.68(+3.51%) |
Apr 06, 2020 | 19.03 | 19.55 | 18.83 | 19.36 | 107,970,168 | +1.23(+6.79%) |
Apr 03, 2020 | 18.46 | 18.77 | 17.81 | 18.13 | 75,466,192 | -0.49(-2.63%) |
Apr 02, 2020 | 17.78 | 18.81 | 17.73 | 18.61 | 77,322,064 | +0.72(+4.05%) |
Apr 01, 2020 | 18.04 | 18.42 | 17.66 | 17.89 | 92,732,888 | -1.32(-6.88%) |
Mar 31, 2020 | 19.75 | 20.35 | 18.97 | 19.21 | 105,164,096 | -0.73(-3.68%) |
Mar 30, 2020 | 19.59 | 20.23 | 19.25 | 19.95 | 88,884,528 | +0.40(+2.04%) |
Mar 27, 2020 | 19.62 | 20.09 | 19.09 | 19.55 | 101,135,352 | -1.01(-4.93%) |
Mar 26, 2020 | 19.28 | 20.77 | 19.16 | 20.56 | 128,404,768 | +1.47(+7.68%) |
Mar 25, 2020 | 19.65 | 20.00 | 18.47 | 19.09 | 162,355,088 | +0.06(+0.33%) |
Mar 24, 2020 | 17.57 | 19.14 | 17.20 | 19.03 | 163,237,664 | +2.67(+16.32%) |
Mar 23, 2020 | 17.43 | 17.80 | 16.24 | 16.36 | 200,859,680 | -1.44(-8.08%) |
Mar 20, 2020 | 19.69 | 19.76 | 17.70 | 17.80 | 166,760,368 | -1.38(-7.22%) |
Mar 19, 2020 | 18.33 | 19.68 | 17.19 | 19.18 | 135,251,744 | +0.37(+1.97%) |
Mar 18, 2020 | 18.34 | 18.98 | 17.83 | 18.81 | 163,619,232 | -1.08(-5.41%) |
Mar 17, 2020 | 19.06 | 20.52 | 18.13 | 19.89 | 132,627,448 | +1.39(+7.53%) |
Mar 16, 2020 | 17.96 | 19.66 | 17.72 | 18.50 | 134,377,920 | -3.37(-15.40%) |
Mar 13, 2020 | 20.08 | 21.95 | 19.44 | 21.86 | 141,838,656 | +3.30(+17.80%) |
Mar 12, 2020 | 18.63 | 20.70 | 18.23 | 18.56 | 153,750,784 | -1.95(-9.53%) |
Mar 11, 2020 | 20.67 | 21.68 | 20.14 | 20.52 | 140,849,232 | -0.85(-3.98%) |
Mar 10, 2020 | 21.04 | 21.42 | 19.53 | 21.37 | 148,979,024 | +1.52(+7.66%) |
Mar 09, 2020 | 20.12 | 21.26 | 19.47 | 19.85 | 160,230,432 | -3.42(-14.70%) |
Mar 06, 2020 | 23.05 | 23.72 | 22.71 | 23.27 | 131,632,384 | -0.97(-4.00%) |
Mar 05, 2020 | 24.65 | 24.75 | 23.89 | 24.23 | 122,391,104 | -1.29(-5.07%) |
Mar 04, 2020 | 25.40 | 25.56 | 24.64 | 25.53 | 123,625,208 | +0.58(+2.31%) |
Mar 03, 2020 | 26.41 | 26.75 | 24.84 | 24.95 | 154,086,784 | -1.46(-5.52%) |
Mar 02, 2020 | 25.49 | 26.42 | 24.67 | 26.41 | 164,232,064 | +0.78(+3.05%) |
Feb 28, 2020 | 25.18 | 25.85 | 24.91 | 25.63 | 190,458,704 | -0.57(-2.16%) |
Feb 27, 2020 | 26.57 | 27.25 | 26.00 | 26.19 | 134,629,680 | -1.35(-4.90%) |
Feb 26, 2020 | 28.23 | 28.42 | 27.48 | 27.54 | 88,980,480 | -0.40(-1.45%) |
Feb 25, 2020 | 29.40 | 29.46 | 27.73 | 27.95 | 101,771,472 | -1.48(-5.04%) |
Feb 24, 2020 | 29.84 | 29.86 | 29.24 | 29.43 | 87,876,456 | -1.47(-4.74%) |
Feb 21, 2020 | 31.05 | 31.14 | 30.69 | 30.90 | 51,906,776 | -0.44(-1.41%) |
Feb 20, 2020 | 30.99 | 31.54 | 30.99 | 31.34 | 47,345,336 | +0.12(+0.37%) |
Feb 19, 2020 | 30.98 | 31.34 | 30.94 | 31.22 | 32,926,124 | +0.40(+1.31%) |
Feb 18, 2020 | 31.27 | 31.32 | 30.58 | 30.82 | 44,838,584 | -0.52(-1.66%) |
Feb 14, 2020 | 31.36 | 31.44 | 31.20 | 31.34 | 29,411,956 | -0.05(-0.17%) |
Feb 13, 2020 | 31.26 | 31.50 | 31.07 | 31.39 | 35,328,928 | -0.01(-0.03%) |
Feb 12, 2020 | 31.54 | 31.88 | 31.27 | 31.40 | 40,725,764 | +0.09(+0.29%) |
Feb 11, 2020 | 31.34 | 31.51 | 31.26 | 31.31 | 36,104,476 | +0.12(+0.37%) |
Feb 10, 2020 | 30.97 | 31.19 | 30.91 | 31.19 | 27,082,892 | +0.07(+0.23%) |
Feb 07, 2020 | 30.86 | 31.16 | 30.79 | 31.12 | 34,766,956 | -0.05(-0.17%) |
Feb 06, 2020 | 31.42 | 31.48 | 31.11 | 31.18 | 43,919,216 | -0.04(-0.12%) |
Feb 05, 2020 | 30.66 | 31.30 | 30.64 | 31.21 | 60,678,968 | +0.98(+3.24%) |
Feb 04, 2020 | 30.18 | 30.48 | 30.15 | 30.23 | 50,077,056 | +0.58(+1.97%) |
Feb 03, 2020 | 29.67 | 30.03 | 29.60 | 29.65 | 53,919,800 | +0.13(+0.43%) |
Jan 31, 2020 | 29.74 | 29.83 | 29.36 | 29.52 | 60,992,248 | -0.58(-1.94%) |
Jan 30, 2020 | 29.40 | 30.14 | 29.38 | 30.11 | 56,157,400 | +0.42(+1.42%) |
Jan 29, 2020 | 29.97 | 30.07 | 29.66 | 29.68 | 41,606,644 | -0.21(-0.69%) |
Jan 28, 2020 | 29.69 | 30.11 | 29.62 | 29.89 | 43,158,080 | +0.35(+1.19%) |
Jan 27, 2020 | 29.29 | 29.79 | 29.20 | 29.54 | 63,461,928 | -0.62(-2.06%) |
Jan 24, 2020 | 30.68 | 30.70 | 29.92 | 30.16 | 53,154,308 | -0.52(-1.70%) |
Jan 23, 2020 | 30.73 | 30.81 | 30.33 | 30.68 | 50,817,796 | -0.22(-0.70%) |
Jan 22, 2020 | 30.91 | 30.98 | 30.78 | 30.90 | 43,235,000 | +0.09(+0.29%) |
Jan 21, 2020 | 30.95 | 31.04 | 30.77 | 30.81 | 56,490,124 | -0.40(-1.30%) |
Jan 17, 2020 | 31.40 | 31.43 | 31.11 | 31.21 | 60,225,800 | -0.01(-0.03%) |
Jan 16, 2020 | 31.38 | 31.46 | 31.11 | 31.22 | 55,938,892 | +0.05(+0.14%) |
Jan 15, 2020 | 31.26 | 31.28 | 30.88 | 31.18 | 83,092,960 | -0.66(-2.06%) |
Jan 14, 2020 | 31.74 | 32.08 | 31.57 | 31.83 | 74,197,048 | +0.31(+0.97%) |
Jan 13, 2020 | 31.33 | 31.54 | 31.17 | 31.53 | 42,210,116 | +0.29(+0.92%) |
Jan 10, 2020 | 31.47 | 31.54 | 31.17 | 31.24 | 44,194,724 | -0.26(-0.83%) |
Jan 09, 2020 | 31.74 | 31.77 | 31.42 | 31.50 | 44,329,256 | +0.05(+0.17%) |
Jan 08, 2020 | 31.09 | 31.64 | 31.07 | 31.45 | 50,396,840 | +0.31(+1.01%) |
Jan 07, 2020 | 31.20 | 31.40 | 31.05 | 31.13 | 37,979,524 | -0.21(-0.66%) |
Jan 06, 2020 | 30.94 | 31.38 | 30.91 | 31.34 | 46,913,076 | -0.04(-0.14%) |
Jan 03, 2020 | 31.45 | 31.61 | 31.26 | 31.38 | 56,453,180 | -0.67(-2.08%) |
Jan 02, 2020 | 31.79 | 32.07 | 31.73 | 32.05 | 41,829,912 | +0.38(+1.19%) |
Dec 31, 2019 | 31.50 | 31.71 | 31.45 | 31.67 | 32,957,156 | +0.06(+0.20%) |
Dec 30, 2019 | 31.99 | 32.06 | 31.55 | 31.61 | 34,146,464 | -0.18(-0.57%) |
Dec 27, 2019 | 32.10 | 32.12 | 31.71 | 31.79 | 31,272,800 | -0.15(-0.48%) |
Dec 26, 2019 | 31.76 | 31.98 | 31.73 | 31.94 | 30,017,320 | +0.27(+0.85%) |
Dec 24, 2019 | 31.64 | 31.72 | 31.58 | 31.67 | 15,352,597 | +0.05(+0.14%) |
Dec 23, 2019 | 31.51 | 31.64 | 31.43 | 31.63 | 37,805,616 | +0.19(+0.60%) |
Dec 20, 2019 | 31.69 | 31.69 | 31.39 | 31.44 | 121,667,776 | +0.01(+0.03%) |
Dec 19, 2019 | 31.61 | 31.68 | 31.37 | 31.43 | 50,499,016 | -0.14(-0.46%) |
Dec 18, 2019 | 31.57 | 31.72 | 31.52 | 31.57 | 54,222,660 | +0.06(+0.20%) |
Dec 17, 2019 | 31.34 | 31.72 | 31.24 | 31.51 | 56,538,556 | +0.31(+0.98%) |
Dec 16, 2019 | 31.43 | 31.55 | 31.20 | 31.20 | 56,467,988 | +0.23(+0.75%) |
Dec 13, 2019 | 31.19 | 31.44 | 30.88 | 30.97 | 53,990,036 | -0.22(-0.69%) |
Dec 12, 2019 | 30.38 | 31.30 | 30.29 | 31.18 | 72,219,400 | +0.94(+3.09%) |
Dec 11, 2019 | 30.11 | 30.36 | 30.11 | 30.25 | 47,938,204 | +0.10(+0.33%) |
Dec 10, 2019 | 30.03 | 30.24 | 29.94 | 30.15 | 46,662,996 | +0.02(+0.06%) |
Dec 09, 2019 | 30.12 | 30.30 | 30.07 | 30.13 | 36,669,148 | -0.14(-0.48%) |
Dec 06, 2019 | 30.29 | 30.39 | 30.19 | 30.28 | 56,633,892 | +0.52(+1.75%) |
Dec 05, 2019 | 29.82 | 29.87 | 29.67 | 29.76 | 42,596,684 | +0.11(+0.36%) |
Dec 04, 2019 | 29.58 | 29.78 | 29.38 | 29.65 | 52,155,716 | +0.28(+0.94%) |
Dec 03, 2019 | 29.40 | 29.42 | 29.11 | 29.37 | 65,954,236 | -0.53(-1.77%) |
Dec 02, 2019 | 29.92 | 30.18 | 29.82 | 29.90 | 52,745,860 | +0.10(+0.33%) |
Nov 29, 2019 | 29.84 | 29.98 | 29.73 | 29.80 | 21,807,642 | -0.09(-0.30%) |
Nov 27, 2019 | 29.95 | 30.05 | 29.79 | 29.89 | 35,900,820 | +0.03(+0.09%) |
Nov 26, 2019 | 29.85 | 29.87 | 29.62 | 29.86 | 56,608,416 | -0.07(-0.24%) |
Nov 25, 2019 | 29.81 | 29.97 | 29.75 | 29.93 | 56,174,656 | +0.26(+0.87%) |
Nov 22, 2019 | 29.48 | 29.80 | 29.46 | 29.67 | 43,366,160 | +0.30(+1.04%) |
Nov 21, 2019 | 29.24 | 29.55 | 29.18 | 29.37 | 47,838,408 | +0.13(+0.46%) |
Nov 20, 2019 | 29.33 | 29.36 | 28.99 | 29.24 | 48,765,028 | -0.22(-0.76%) |
Nov 19, 2019 | 29.62 | 29.65 | 29.35 | 29.46 | 37,104,352 | -0.02(-0.06%) |
Nov 18, 2019 | 29.39 | 29.54 | 29.29 | 29.48 | 34,812,176 | +0.03(+0.09%) |
Nov 15, 2019 | 29.44 | 29.48 | 29.24 | 29.45 | 40,706,748 | +0.21(+0.70%) |
Nov 14, 2019 | 29.24 | 29.39 | 29.06 | 29.24 | 39,755,388 | -0.08(-0.27%) |
Nov 13, 2019 | 29.26 | 29.41 | 29.05 | 29.33 | 54,765,524 | -0.27(-0.91%) |
Nov 12, 2019 | 29.63 | 29.80 | 29.50 | 29.59 | 41,675,040 | -0.08(-0.27%) |
Nov 11, 2019 | 29.54 | 29.74 | 29.49 | 29.67 | 31,066,664 | -0.07(-0.24%) |
Nov 08, 2019 | 29.58 | 29.75 | 29.45 | 29.75 | 43,304,548 | +0.03(+0.09%) |
Nov 07, 2019 | 29.61 | 30.05 | 29.52 | 29.72 | 76,343,384 | +0.39(+1.34%) |
Nov 06, 2019 | 29.30 | 29.57 | 29.22 | 29.33 | 53,117,020 | -0.03(-0.09%) |
Nov 05, 2019 | 29.07 | 29.59 | 29.07 | 29.35 | 76,906,864 | +0.41(+1.42%) |
Nov 04, 2019 | 28.83 | 29.07 | 28.71 | 28.94 | 60,591,008 | +0.50(+1.76%) |
Nov 01, 2019 | 28.35 | 28.48 | 28.06 | 28.44 | 46,945,916 | +0.47(+1.69%) |
Oct 31, 2019 | 28.09 | 28.28 | 27.56 | 27.97 | 55,267,936 | -0.31(-1.11%) |
Oct 30, 2019 | 28.63 | 28.63 | 28.20 | 28.28 | 50,596,544 | -0.40(-1.40%) |
Oct 29, 2019 | 28.57 | 28.74 | 28.45 | 28.68 | 53,953,872 | +0.21(+0.72%) |
Oct 28, 2019 | 28.59 | 28.82 | 28.39 | 28.48 | 65,732,004 | +0.11(+0.38%) |
Oct 25, 2019 | 28.05 | 28.48 | 28.03 | 28.37 | 48,865,340 | +0.32(+1.15%) |
Oct 24, 2019 | 28.13 | 28.19 | 27.90 | 28.05 | 44,289,064 | -0.05(-0.19%) |
Oct 23, 2019 | 27.84 | 28.12 | 27.80 | 28.10 | 53,780,288 | +0.20(+0.71%) |
Oct 22, 2019 | 27.70 | 28.06 | 27.50 | 27.90 | 65,916,360 | +0.16(+0.58%) |
Oct 21, 2019 | 27.43 | 27.86 | 27.39 | 27.74 | 68,956,912 | +0.60(+2.21%) |
Oct 18, 2019 | 26.95 | 27.27 | 26.92 | 27.14 | 54,650,544 | +0.08(+0.30%) |
Oct 17, 2019 | 27.10 | 27.31 | 26.83 | 27.06 | 62,219,956 | +0.08(+0.30%) |
Oct 16, 2019 | 27.20 | 27.47 | 26.96 | 26.98 | 97,798,536 | +0.39(+1.48%) |
Oct 15, 2019 | 26.24 | 27.04 | 26.03 | 26.59 | 88,255,424 | +0.53(+2.02%) |
Oct 14, 2019 | 25.70 | 26.08 | 25.69 | 26.06 | 40,687,604 | +0.21(+0.80%) |
Oct 11, 2019 | 25.93 | 26.24 | 25.81 | 25.86 | 78,926,504 | +0.41(+1.62%) |
Oct 10, 2019 | 25.08 | 25.71 | 25.08 | 25.44 | 54,971,220 | +0.50(+2.01%) |
Oct 09, 2019 | 24.89 | 25.10 | 24.82 | 24.94 | 42,199,212 | +0.23(+0.94%) |
Oct 08, 2019 | 24.93 | 24.97 | 24.56 | 24.71 | 65,357,236 | -0.61(-2.40%) |
Oct 07, 2019 | 25.34 | 25.60 | 25.20 | 25.32 | 41,180,968 | -0.05(-0.21%) |
Oct 04, 2019 | 24.91 | 25.39 | 24.90 | 25.37 | 47,915,580 | +0.50(+2.01%) |
Oct 03, 2019 | 24.83 | 24.93 | 24.29 | 24.87 | 60,237,248 | -0.03(-0.11%) |
Oct 02, 2019 | 25.22 | 25.31 | 24.87 | 24.90 | 59,015,592 | -0.54(-2.11%) |
Oct 01, 2019 | 26.33 | 26.39 | 25.41 | 25.43 | 55,667,924 | -0.65(-2.50%) |
Sep 30, 2019 | 26.36 | 26.40 | 26.00 | 26.09 | 43,860,312 | -0.16(-0.61%) |
Sep 27, 2019 | 26.30 | 26.57 | 26.12 | 26.25 | 46,235,560 | +0.20(+0.76%) |
Sep 26, 2019 | 26.12 | 26.23 | 25.98 | 26.05 | 37,174,216 | -0.11(-0.41%) |
Sep 25, 2019 | 25.74 | 26.30 | 25.74 | 26.16 | 51,379,100 | +0.30(+1.18%) |
Sep 24, 2019 | 26.47 | 26.51 | 25.70 | 25.86 | 72,723,592 | -0.55(-2.07%) |
Sep 23, 2019 | 26.21 | 26.49 | 26.09 | 26.40 | 58,399,856 | -0.06(-0.24%) |
Sep 20, 2019 | 26.80 | 26.95 | 26.45 | 26.46 | 187,620,224 | -0.21(-0.77%) |
Sep 19, 2019 | 26.83 | 26.92 | 26.61 | 26.67 | 49,315,628 | -0.16(-0.60%) |
Sep 18, 2019 | 26.62 | 26.96 | 26.43 | 26.83 | 74,628,384 | +0.05(+0.20%) |
Sep 17, 2019 | 26.70 | 26.85 | 26.46 | 26.78 | 54,292,232 | -0.17(-0.63%) |
Sep 16, 2019 | 26.54 | 26.98 | 26.51 | 26.95 | 48,492,652 | -0.04(-0.13%) |
Sep 13, 2019 | 26.83 | 27.12 | 26.71 | 26.98 | 89,068,584 | +0.45(+1.68%) |
Sep 12, 2019 | 26.13 | 26.65 | 25.86 | 26.53 | 81,549,928 | +0.19(+0.71%) |
Sep 11, 2019 | 26.27 | 26.36 | 25.85 | 26.35 | 60,272,260 | +0.10(+0.37%) |
Sep 10, 2019 | 25.84 | 26.25 | 25.77 | 26.25 | 79,457,496 | +0.64(+2.51%) |
Sep 09, 2019 | 25.04 | 25.80 | 25.01 | 25.60 | 76,733,640 | +0.80(+3.25%) |
Sep 06, 2019 | 25.06 | 25.12 | 24.66 | 24.80 | 62,676,856 | -0.35(-1.39%) |
Sep 05, 2019 | 24.91 | 25.43 | 24.86 | 25.15 | 70,917,376 | +0.72(+2.97%) |
Sep 04, 2019 | 24.27 | 24.50 | 24.13 | 24.42 | 46,004,536 | +0.39(+1.63%) |