Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.18 | 20.56 | 20.18 | 20.39 | 39,933,684 | +0.36(+1.80%) |
Sep 29, 2020 | 20.14 | 20.57 | 19.99 | 20.03 | 37,096,608 | -0.21(-1.06%) |
Sep 28, 2020 | 21.39 | 21.45 | 20.09 | 20.24 | 50,094,548 | -0.86(-4.05%) |
Sep 25, 2020 | 20.77 | 21.13 | 20.66 | 21.10 | 37,483,108 | -0.19(-0.90%) |
Sep 24, 2020 | 20.80 | 21.53 | 20.60 | 21.29 | 53,314,072 | +0.60(+2.92%) |
Sep 23, 2020 | 21.25 | 21.33 | 20.63 | 20.69 | 36,507,980 | -0.74(-3.44%) |
Sep 22, 2020 | 21.73 | 21.84 | 21.23 | 21.42 | 27,076,362 | -0.21(-0.99%) |
Sep 21, 2020 | 21.42 | 21.74 | 21.07 | 21.64 | 35,197,672 | -0.33(-1.51%) |
Sep 18, 2020 | 22.77 | 22.83 | 21.96 | 21.97 | 46,827,776 | -1.05(-4.58%) |
Sep 17, 2020 | 22.45 | 23.07 | 22.42 | 23.02 | 20,697,098 | +0.18(+0.81%) |
Sep 16, 2020 | 22.87 | 23.17 | 22.75 | 22.84 | 22,368,692 | +0.04(+0.19%) |
Sep 15, 2020 | 22.93 | 23.02 | 22.65 | 22.79 | 22,069,758 | -0.11(-0.48%) |
Sep 14, 2020 | 22.54 | 22.98 | 22.37 | 22.91 | 28,604,496 | +0.72(+3.26%) |
Sep 11, 2020 | 22.54 | 22.67 | 22.06 | 22.18 | 46,232,696 | -0.10(-0.43%) |
Sep 10, 2020 | 23.01 | 23.18 | 22.27 | 22.28 | 39,022,048 | -0.74(-3.20%) |
Sep 09, 2020 | 22.99 | 23.12 | 22.82 | 23.02 | 30,151,810 | +0.66(+2.93%) |
Sep 08, 2020 | 22.31 | 22.74 | 22.12 | 22.36 | 32,797,390 | -0.63(-2.76%) |
Sep 04, 2020 | 23.05 | 23.25 | 22.41 | 22.99 | 39,639,748 | +0.07(+0.29%) |
Sep 03, 2020 | 23.14 | 23.52 | 22.65 | 22.93 | 48,415,460 | -0.01(-0.03%) |
Sep 02, 2020 | 22.93 | 22.96 | 22.61 | 22.93 | 27,262,218 | +0.04(+0.16%) |
Sep 01, 2020 | 22.56 | 23.07 | 22.51 | 22.90 | 29,958,332 | +0.91(+4.16%) |
Aug 31, 2020 | 22.37 | 22.37 | 21.97 | 21.98 | 38,154,300 | -0.79(-3.46%) |
Aug 28, 2020 | 22.19 | 22.77 | 22.16 | 22.77 | 39,014,012 | +1.01(+4.64%) |
Aug 27, 2020 | 21.98 | 21.98 | 21.46 | 21.76 | 35,699,920 | +0.15(+0.68%) |
Aug 26, 2020 | 22.29 | 22.33 | 21.30 | 21.62 | 37,445,120 | -0.63(-2.85%) |
Aug 25, 2020 | 22.12 | 22.31 | 21.89 | 22.25 | 20,827,514 | +0.18(+0.84%) |
Aug 24, 2020 | 22.04 | 22.10 | 21.87 | 22.06 | 18,076,186 | +0.21(+0.94%) |
Aug 21, 2020 | 21.81 | 21.87 | 21.56 | 21.86 | 32,417,132 | -0.20(-0.90%) |
Aug 20, 2020 | 21.31 | 22.18 | 21.20 | 22.06 | 56,028,464 | +0.05(+0.23%) |
Aug 19, 2020 | 22.60 | 22.65 | 21.98 | 22.01 | 37,424,272 | -0.63(-2.77%) |
Aug 18, 2020 | 22.61 | 22.77 | 22.33 | 22.63 | 34,957,572 | +0.63(+2.85%) |
Aug 17, 2020 | 22.58 | 22.68 | 21.70 | 22.01 | 38,383,060 | -0.64(-2.83%) |
Aug 14, 2020 | 22.66 | 22.90 | 22.49 | 22.65 | 28,842,040 | -0.02(-0.10%) |
Aug 13, 2020 | 23.13 | 23.32 | 22.57 | 22.67 | 44,815,804 | -0.05(-0.23%) |
Aug 12, 2020 | 22.94 | 23.00 | 22.25 | 22.72 | 49,265,988 | -0.13(-0.55%) |
Aug 11, 2020 | 23.20 | 23.39 | 22.81 | 22.85 | 36,170,620 | -0.13(-0.58%) |
Aug 10, 2020 | 23.27 | 23.41 | 22.63 | 22.98 | 26,758,922 | -0.06(-0.26%) |
Aug 07, 2020 | 23.08 | 23.35 | 22.78 | 23.04 | 39,573,552 | -0.58(-2.47%) |
Aug 06, 2020 | 23.38 | 23.72 | 23.28 | 23.62 | 24,895,816 | +0.10(+0.41%) |
Aug 05, 2020 | 23.73 | 23.89 | 23.25 | 23.52 | 28,048,108 | +0.29(+1.27%) |
Aug 04, 2020 | 23.05 | 23.43 | 22.72 | 23.23 | 37,128,724 | -0.27(-1.13%) |
Aug 03, 2020 | 23.55 | 23.65 | 23.26 | 23.49 | 32,226,576 | -0.49(-2.06%) |
Jul 31, 2020 | 24.44 | 24.46 | 23.82 | 23.99 | 40,403,164 | -0.63(-2.55%) |
Jul 30, 2020 | 24.59 | 24.71 | 24.17 | 24.62 | 27,497,044 | -0.07(-0.27%) |
Jul 29, 2020 | 24.73 | 24.87 | 24.50 | 24.68 | 30,222,354 | +0.29(+1.18%) |
Jul 28, 2020 | 24.20 | 24.65 | 24.18 | 24.39 | 20,737,660 | -0.14(-0.57%) |
Jul 27, 2020 | 24.05 | 24.55 | 23.86 | 24.53 | 31,906,770 | +0.73(+3.07%) |
Jul 24, 2020 | 23.55 | 24.04 | 23.27 | 23.80 | 28,417,604 | +0.08(+0.34%) |
Jul 23, 2020 | 24.48 | 24.61 | 23.66 | 23.72 | 41,941,340 | -0.97(-3.94%) |
Jul 22, 2020 | 24.50 | 24.85 | 24.38 | 24.70 | 47,680,896 | +0.60(+2.48%) |
Jul 21, 2020 | 24.14 | 24.45 | 23.97 | 24.10 | 37,412,664 | +0.49(+2.09%) |
Jul 20, 2020 | 23.11 | 23.65 | 23.09 | 23.61 | 31,774,092 | +0.50(+2.17%) |
Jul 17, 2020 | 23.05 | 23.20 | 22.93 | 23.10 | 23,166,740 | +0.32(+1.39%) |
Jul 16, 2020 | 22.74 | 22.92 | 22.61 | 22.79 | 36,784,392 | -0.09(-0.39%) |
Jul 15, 2020 | 23.02 | 23.08 | 22.60 | 22.88 | 33,743,116 | +0.19(+0.85%) |
Jul 14, 2020 | 21.92 | 22.76 | 21.83 | 22.68 | 44,957,084 | +0.57(+2.57%) |
Jul 13, 2020 | 22.70 | 22.83 | 22.06 | 22.12 | 36,692,184 | -0.58(-2.57%) |
Jul 10, 2020 | 22.31 | 22.72 | 22.20 | 22.70 | 19,074,430 | +0.24(+1.08%) |
Jul 09, 2020 | 22.94 | 22.99 | 22.26 | 22.46 | 32,328,212 | -0.17(-0.75%) |
Jul 08, 2020 | 22.48 | 22.63 | 22.22 | 22.62 | 26,617,448 | +0.71(+3.23%) |
Jul 07, 2020 | 22.43 | 22.60 | 21.91 | 21.92 | 27,860,958 | -0.49(-2.20%) |
Jul 06, 2020 | 22.50 | 22.71 | 22.20 | 22.41 | 26,358,904 | +0.69(+3.19%) |
Jul 02, 2020 | 22.16 | 22.44 | 21.69 | 21.72 | 32,253,814 | -0.18(-0.81%) |
Jul 01, 2020 | 21.42 | 21.99 | 21.40 | 21.90 | 35,132,384 | +0.69(+3.27%) |
Jun 30, 2020 | 21.11 | 21.42 | 20.89 | 21.20 | 52,061,084 | -0.14(-0.66%) |
Jun 29, 2020 | 21.22 | 21.35 | 20.81 | 21.34 | 27,178,698 | +0.55(+2.66%) |
Jun 26, 2020 | 21.26 | 21.35 | 20.70 | 20.79 | 39,275,268 | -1.08(-4.92%) |
Jun 25, 2020 | 21.73 | 21.95 | 21.28 | 21.87 | 32,474,162 | +0.46(+2.14%) |
Jun 24, 2020 | 22.17 | 22.26 | 21.21 | 21.41 | 44,419,820 | -1.10(-4.88%) |
Jun 23, 2020 | 22.51 | 22.87 | 22.42 | 22.51 | 23,238,248 | +0.64(+2.93%) |
Jun 22, 2020 | 22.37 | 22.47 | 21.76 | 21.87 | 25,231,196 | -0.03(-0.13%) |
Jun 19, 2020 | 22.03 | 22.12 | 21.63 | 21.90 | 46,783,688 | +0.23(+1.05%) |
Jun 18, 2020 | 21.51 | 22.01 | 21.43 | 21.67 | 29,649,108 | -0.29(-1.31%) |
Jun 17, 2020 | 21.77 | 22.36 | 21.65 | 21.95 | 33,526,418 | +0.32(+1.47%) |
Jun 16, 2020 | 22.49 | 22.65 | 21.53 | 21.64 | 42,882,700 | -0.13(-0.61%) |
Jun 15, 2020 | 21.05 | 22.18 | 20.97 | 21.77 | 60,183,772 | -0.37(-1.67%) |
Jun 12, 2020 | 22.13 | 22.54 | 21.57 | 22.14 | 88,241,224 | +0.80(+3.76%) |
Jun 11, 2020 | 21.86 | 22.22 | 20.90 | 21.34 | 73,556,872 | -1.81(-7.84%) |
Jun 10, 2020 | 24.10 | 24.13 | 23.03 | 23.15 | 69,201,552 | -0.76(-3.20%) |
Jun 09, 2020 | 23.43 | 24.06 | 23.36 | 23.92 | 45,414,920 | -0.32(-1.32%) |
Jun 08, 2020 | 23.33 | 24.30 | 23.18 | 24.24 | 49,111,328 | +1.29(+5.62%) |
Jun 05, 2020 | 23.50 | 23.66 | 22.90 | 22.95 | 62,312,384 | +0.85(+3.86%) |
Jun 04, 2020 | 22.06 | 22.37 | 21.77 | 22.10 | 45,319,116 | -0.04(-0.20%) |
Jun 03, 2020 | 22.33 | 22.54 | 21.94 | 22.14 | 67,190,432 | +0.94(+4.43%) |
Jun 02, 2020 | 20.57 | 21.20 | 20.46 | 21.20 | 52,420,156 | +1.17(+5.82%) |
Jun 01, 2020 | 19.85 | 20.17 | 19.76 | 20.04 | 36,351,736 | +0.23(+1.14%) |
May 29, 2020 | 19.43 | 19.92 | 19.09 | 19.81 | 49,241,800 | +0.19(+0.97%) |
May 28, 2020 | 20.05 | 20.14 | 19.56 | 19.62 | 47,444,156 | -0.63(-3.13%) |
May 27, 2020 | 19.95 | 20.28 | 19.60 | 20.25 | 51,283,912 | +0.88(+4.55%) |
May 26, 2020 | 19.70 | 19.76 | 19.30 | 19.37 | 72,929,664 | +1.41(+7.83%) |
May 22, 2020 | 17.91 | 18.12 | 17.70 | 17.97 | 35,493,980 | -0.10(-0.56%) |
May 21, 2020 | 17.81 | 18.20 | 17.78 | 18.07 | 42,132,820 | +0.73(+4.20%) |
May 20, 2020 | 17.43 | 17.63 | 17.21 | 17.34 | 34,987,760 | +0.28(+1.62%) |
May 19, 2020 | 17.30 | 17.53 | 17.03 | 17.06 | 43,938,040 | -0.21(-1.22%) |
May 18, 2020 | 17.00 | 17.37 | 16.83 | 17.27 | 43,203,548 | +1.06(+6.56%) |
May 15, 2020 | 16.46 | 16.77 | 16.10 | 16.21 | 47,979,708 | -0.28(-1.68%) |
May 14, 2020 | 15.66 | 16.52 | 15.39 | 16.49 | 65,090,328 | +0.44(+2.77%) |
May 13, 2020 | 16.36 | 16.41 | 15.82 | 16.04 | 39,435,592 | -0.07(-0.41%) |
May 12, 2020 | 16.90 | 16.99 | 16.08 | 16.11 | 38,577,596 | -0.41(-2.47%) |
May 11, 2020 | 16.89 | 17.00 | 16.48 | 16.52 | 33,898,268 | -0.55(-3.20%) |
May 08, 2020 | 16.68 | 17.12 | 16.65 | 17.06 | 30,310,682 | +0.72(+4.41%) |
May 07, 2020 | 16.57 | 16.84 | 16.17 | 16.34 | 40,007,640 | -0.54(-3.19%) |
May 06, 2020 | 17.10 | 17.18 | 16.69 | 16.88 | 30,287,420 | -0.37(-2.15%) |
May 05, 2020 | 17.52 | 17.88 | 17.14 | 17.25 | 29,815,842 | -0.15(-0.84%) |
May 04, 2020 | 17.01 | 17.41 | 16.87 | 17.40 | 33,939,716 | +0.22(+1.27%) |
May 01, 2020 | 17.34 | 17.54 | 17.03 | 17.18 | 22,776,420 | -0.79(-4.42%) |
Apr 30, 2020 | 18.23 | 18.37 | 17.84 | 17.97 | 32,173,496 | -0.92(-4.86%) |
Apr 29, 2020 | 18.18 | 18.95 | 18.16 | 18.89 | 33,263,712 | +1.00(+5.58%) |
Apr 28, 2020 | 17.66 | 18.01 | 17.41 | 17.89 | 38,378,220 | +1.06(+6.32%) |
Apr 27, 2020 | 16.74 | 17.08 | 16.49 | 16.83 | 28,358,348 | +0.68(+4.24%) |
Apr 24, 2020 | 16.84 | 16.89 | 15.41 | 16.14 | 60,724,720 | -1.23(-7.09%) |
Apr 23, 2020 | 18.17 | 18.29 | 17.40 | 17.38 | 32,096,444 | -0.81(-4.45%) |
Apr 22, 2020 | 17.94 | 18.34 | 17.93 | 18.18 | 29,388,634 | +0.63(+3.57%) |
Apr 21, 2020 | 17.53 | 17.81 | 17.37 | 17.56 | 27,887,372 | -0.60(-3.29%) |
Apr 20, 2020 | 17.79 | 18.39 | 17.73 | 18.16 | 31,051,788 | -0.23(-1.23%) |
Apr 17, 2020 | 18.49 | 18.54 | 17.94 | 18.38 | 32,635,706 | +0.40(+2.23%) |
Apr 16, 2020 | 18.47 | 18.48 | 17.86 | 17.98 | 27,260,702 | -0.36(-1.95%) |
Apr 15, 2020 | 18.17 | 18.61 | 18.04 | 18.34 | 33,046,960 | -0.46(-2.44%) |
Apr 14, 2020 | 18.97 | 19.27 | 18.76 | 18.80 | 28,742,356 | +0.25(+1.34%) |
Apr 13, 2020 | 18.26 | 18.58 | 17.90 | 18.55 | 25,560,848 | -0.14(-0.74%) |
Apr 09, 2020 | 19.10 | 19.43 | 18.54 | 18.69 | 37,451,012 | +0.00(+0.00%) |
Apr 08, 2020 | 17.82 | 18.80 | 17.74 | 18.69 | 35,490,656 | +0.85(+4.74%) |
Apr 07, 2020 | 18.73 | 18.78 | 17.78 | 17.84 | 53,983,324 | +0.75(+4.39%) |
Apr 06, 2020 | 17.06 | 17.54 | 16.71 | 17.09 | 45,302,588 | +1.22(+7.66%) |
Apr 03, 2020 | 16.47 | 16.57 | 15.54 | 15.88 | 39,515,520 | -0.93(-5.51%) |
Apr 02, 2020 | 16.62 | 17.22 | 16.43 | 16.80 | 36,835,444 | +0.36(+2.17%) |
Apr 01, 2020 | 16.20 | 16.61 | 16.06 | 16.44 | 33,279,266 | -0.72(-4.20%) |
Mar 31, 2020 | 17.47 | 17.78 | 16.94 | 17.16 | 34,731,852 | -0.32(-1.83%) |
Mar 30, 2020 | 17.67 | 17.77 | 17.20 | 17.49 | 50,389,784 | +0.15(+0.88%) |
Mar 27, 2020 | 17.60 | 18.26 | 17.32 | 17.33 | 75,427,448 | -1.74(-9.13%) |
Mar 26, 2020 | 18.82 | 19.27 | 18.32 | 19.07 | 58,885,436 | +0.83(+4.55%) |
Mar 25, 2020 | 16.93 | 18.83 | 16.79 | 18.24 | 62,820,632 | +1.25(+7.33%) |
Mar 24, 2020 | 16.63 | 17.27 | 16.47 | 17.00 | 52,704,332 | +1.83(+12.06%) |
Mar 23, 2020 | 15.53 | 15.87 | 14.82 | 15.17 | 69,244,392 | -1.10(-6.76%) |
Mar 20, 2020 | 17.27 | 17.65 | 16.06 | 16.27 | 62,876,112 | +0.09(+0.59%) |
Mar 19, 2020 | 15.22 | 16.94 | 14.67 | 16.17 | 67,472,168 | +0.59(+3.79%) |
Mar 18, 2020 | 16.14 | 16.96 | 14.85 | 15.58 | 53,153,288 | -2.85(-15.45%) |
Mar 17, 2020 | 17.65 | 18.80 | 16.90 | 18.43 | 69,026,880 | +2.13(+13.05%) |
Mar 16, 2020 | 17.78 | 18.74 | 16.28 | 16.30 | 84,230,120 | -4.90(-23.09%) |
Mar 13, 2020 | 21.42 | 21.45 | 18.40 | 21.20 | 85,020,864 | +3.18(+17.62%) |
Mar 12, 2020 | 18.21 | 19.67 | 17.23 | 18.02 | 99,390,160 | -3.60(-16.64%) |
Mar 11, 2020 | 23.24 | 23.40 | 20.35 | 21.62 | 104,567,704 | -2.28(-9.54%) |
Mar 10, 2020 | 23.20 | 23.92 | 22.47 | 23.90 | 65,458,632 | +2.20(+10.14%) |
Mar 09, 2020 | 22.32 | 23.05 | 21.70 | 21.70 | 101,091,688 | -3.87(-15.13%) |
Mar 06, 2020 | 25.52 | 26.05 | 25.22 | 25.57 | 103,637,256 | -1.14(-4.26%) |
Mar 05, 2020 | 27.44 | 27.57 | 26.18 | 26.71 | 74,710,488 | -1.54(-5.47%) |
Mar 04, 2020 | 28.42 | 28.51 | 27.76 | 28.25 | 43,946,824 | +0.21(+0.75%) |
Mar 03, 2020 | 28.60 | 29.39 | 27.80 | 28.04 | 87,548,728 | -0.66(-2.28%) |
Mar 02, 2020 | 28.14 | 28.78 | 27.85 | 28.70 | 79,656,376 | +0.75(+2.69%) |
Feb 28, 2020 | 26.95 | 27.99 | 26.65 | 27.95 | 78,289,016 | +0.42(+1.53%) |
Feb 27, 2020 | 27.80 | 28.79 | 27.37 | 27.52 | 88,892,136 | -1.03(-3.62%) |
Feb 26, 2020 | 29.15 | 29.51 | 28.40 | 28.56 | 83,688,480 | -0.42(-1.43%) |
Feb 25, 2020 | 29.76 | 29.78 | 28.61 | 28.97 | 49,057,040 | -0.42(-1.41%) |
Feb 24, 2020 | 29.80 | 29.85 | 29.15 | 29.39 | 55,868,008 | -1.54(-4.99%) |
Feb 21, 2020 | 30.80 | 31.12 | 30.66 | 30.93 | 39,644,680 | -0.28(-0.89%) |
Feb 20, 2020 | 31.67 | 31.79 | 31.20 | 31.21 | 39,817,596 | -0.78(-2.44%) |
Feb 19, 2020 | 31.74 | 32.00 | 31.72 | 31.99 | 22,092,496 | +0.43(+1.36%) |
Feb 18, 2020 | 31.55 | 31.64 | 31.28 | 31.56 | 27,869,756 | -0.39(-1.23%) |
Feb 14, 2020 | 32.17 | 32.17 | 31.75 | 31.95 | 26,362,300 | +0.14(+0.44%) |
Feb 13, 2020 | 32.03 | 32.13 | 31.76 | 31.82 | 30,529,768 | -0.32(-1.00%) |
Feb 12, 2020 | 32.09 | 32.54 | 31.93 | 32.14 | 32,011,606 | +0.15(+0.46%) |
Feb 11, 2020 | 31.79 | 32.06 | 31.73 | 31.99 | 39,694,176 | +0.67(+2.14%) |
Feb 10, 2020 | 31.44 | 31.50 | 31.10 | 31.32 | 44,635,248 | -0.28(-0.90%) |
Feb 07, 2020 | 31.95 | 31.99 | 31.58 | 31.60 | 35,865,536 | -0.58(-1.79%) |
Feb 06, 2020 | 33.15 | 33.15 | 32.06 | 32.18 | 42,401,608 | -0.60(-1.82%) |
Feb 05, 2020 | 33.16 | 33.25 | 32.70 | 32.78 | 35,228,132 | +0.20(+0.60%) |
Feb 04, 2020 | 32.80 | 32.95 | 32.49 | 32.58 | 33,518,876 | +0.21(+0.65%) |
Feb 03, 2020 | 32.19 | 32.65 | 32.19 | 32.37 | 30,012,418 | +0.49(+1.53%) |
Jan 31, 2020 | 32.04 | 32.15 | 31.66 | 31.88 | 44,717,896 | -0.77(-2.34%) |
Jan 30, 2020 | 32.06 | 32.68 | 31.76 | 32.65 | 45,806,208 | -0.11(-0.33%) |
Jan 29, 2020 | 33.24 | 33.32 | 32.74 | 32.76 | 27,623,954 | -0.59(-1.77%) |
Jan 28, 2020 | 33.02 | 33.41 | 32.80 | 33.35 | 26,454,878 | +0.74(+2.28%) |
Jan 27, 2020 | 32.81 | 33.00 | 32.58 | 32.60 | 45,992,004 | -1.27(-3.74%) |
Jan 24, 2020 | 34.15 | 34.22 | 33.73 | 33.87 | 23,927,470 | -0.42(-1.21%) |
Jan 23, 2020 | 33.70 | 34.38 | 33.52 | 34.29 | 28,634,164 | +0.40(+1.18%) |
Jan 22, 2020 | 33.70 | 33.89 | 33.59 | 33.88 | 24,383,290 | +0.61(+1.84%) |
Jan 21, 2020 | 33.85 | 33.87 | 33.26 | 33.27 | 33,827,144 | -0.79(-2.33%) |
Jan 17, 2020 | 33.87 | 34.13 | 33.59 | 34.07 | 41,687,088 | +0.64(+1.92%) |
Jan 16, 2020 | 33.58 | 33.66 | 33.11 | 33.43 | 28,895,480 | +0.09(+0.28%) |
Jan 15, 2020 | 33.77 | 33.83 | 33.32 | 33.33 | 33,566,032 | -0.78(-2.29%) |
Jan 14, 2020 | 34.00 | 34.16 | 33.81 | 34.11 | 21,407,426 | +0.11(+0.32%) |
Jan 13, 2020 | 33.78 | 34.11 | 33.75 | 34.00 | 22,642,532 | +0.29(+0.86%) |
Jan 10, 2020 | 34.29 | 34.46 | 33.66 | 33.71 | 29,502,228 | -0.33(-0.96%) |
Jan 09, 2020 | 34.12 | 34.24 | 33.86 | 34.04 | 29,360,232 | -0.21(-0.62%) |
Jan 08, 2020 | 34.26 | 34.65 | 34.07 | 34.25 | 27,460,452 | -0.15(-0.44%) |
Jan 07, 2020 | 34.08 | 34.56 | 33.98 | 34.40 | 23,242,434 | -0.02(-0.06%) |
Jan 06, 2020 | 34.43 | 34.82 | 34.37 | 34.42 | 40,013,560 | -0.54(-1.54%) |
Jan 03, 2020 | 34.85 | 35.17 | 34.81 | 34.96 | 35,513,056 | -0.31(-0.87%) |
Jan 02, 2020 | 34.80 | 35.32 | 34.77 | 35.27 | 44,750,984 | +0.70(+2.02%) |
Dec 31, 2019 | 34.45 | 34.58 | 34.26 | 34.57 | 16,967,498 | +0.18(+0.53%) |
Dec 30, 2019 | 34.68 | 34.75 | 34.33 | 34.39 | 31,518,692 | -0.01(-0.03%) |
Dec 27, 2019 | 34.56 | 34.61 | 34.30 | 34.40 | 26,546,298 | -0.28(-0.80%) |
Dec 26, 2019 | 34.19 | 34.67 | 34.19 | 34.67 | 24,994,398 | +0.75(+2.21%) |
Dec 24, 2019 | 33.96 | 33.99 | 33.84 | 33.92 | 3,673,984 | -0.03(-0.09%) |
Dec 23, 2019 | 33.89 | 33.98 | 33.74 | 33.95 | 35,270,768 | +0.33(+0.97%) |
Dec 20, 2019 | 33.71 | 33.79 | 33.50 | 33.63 | 41,661,324 | -0.22(-0.64%) |
Dec 19, 2019 | 33.41 | 33.91 | 33.41 | 33.84 | 36,204,804 | +0.26(+0.78%) |
Dec 18, 2019 | 33.31 | 33.62 | 33.25 | 33.58 | 42,702,852 | +0.48(+1.45%) |
Dec 17, 2019 | 32.99 | 33.21 | 32.89 | 33.10 | 30,709,796 | -0.02(-0.07%) |
Dec 16, 2019 | 33.17 | 33.36 | 33.05 | 33.12 | 43,159,272 | +0.33(+0.99%) |
Dec 13, 2019 | 32.74 | 33.18 | 32.59 | 32.80 | 43,897,116 | -0.08(-0.24%) |
Dec 12, 2019 | 32.42 | 32.94 | 32.38 | 32.88 | 45,883,680 | +0.39(+1.22%) |
Dec 11, 2019 | 32.20 | 32.28 | 32.02 | 32.48 | 25,405,310 | +0.60(+1.89%) |
Dec 10, 2019 | 31.98 | 32.02 | 31.73 | 31.88 | 20,480,528 | -0.13(-0.40%) |
Dec 09, 2019 | 31.92 | 32.21 | 31.88 | 32.01 | 26,951,980 | -0.09(-0.27%) |
Dec 06, 2019 | 31.88 | 32.16 | 31.79 | 32.10 | 31,345,928 | +0.50(+1.59%) |
Dec 05, 2019 | 31.42 | 31.77 | 31.36 | 31.59 | 26,325,562 | +0.29(+0.92%) |
Dec 04, 2019 | 31.30 | 31.47 | 31.25 | 31.31 | 23,240,974 | +0.35(+1.14%) |
Dec 03, 2019 | 30.93 | 31.03 | 30.74 | 30.95 | 15,972,921 | +0.04(+0.12%) |
Dec 02, 2019 | 30.92 | 31.02 | 30.76 | 30.92 | 31,654,918 | +0.43(+1.41%) |
Nov 29, 2019 | 30.59 | 30.71 | 30.41 | 30.49 | 18,104,232 | +0.27(+0.88%) |
Nov 27, 2019 | 30.10 | 30.34 | 29.82 | 30.22 | 24,871,276 | +0.00(+0.00%) |
Nov 26, 2019 | 30.22 | 30.27 | 29.79 | 30.22 | 50,089,064 | -0.44(-1.43%) |
Nov 25, 2019 | 30.83 | 30.95 | 30.62 | 30.66 | 27,571,084 | -0.32(-1.04%) |
Nov 22, 2019 | 30.98 | 31.11 | 30.77 | 30.98 | 24,522,608 | +0.28(+0.91%) |
Nov 21, 2019 | 30.34 | 30.70 | 30.14 | 30.70 | 29,898,184 | +0.58(+1.93%) |
Nov 20, 2019 | 30.11 | 30.41 | 29.98 | 30.12 | 24,447,760 | -0.03(-0.10%) |
Nov 19, 2019 | 30.31 | 30.33 | 30.02 | 30.15 | 19,741,956 | -0.15(-0.50%) |
Nov 18, 2019 | 30.75 | 30.76 | 30.24 | 30.30 | 38,436,868 | -0.58(-1.88%) |
Nov 15, 2019 | 30.77 | 30.96 | 30.70 | 30.88 | 26,840,278 | +0.39(+1.27%) |
Nov 14, 2019 | 30.44 | 30.61 | 30.26 | 30.50 | 30,622,350 | +0.06(+0.19%) |
Nov 13, 2019 | 30.36 | 30.58 | 30.08 | 30.44 | 51,571,156 | -0.28(-0.91%) |
Nov 12, 2019 | 30.78 | 30.82 | 30.48 | 30.72 | 56,591,192 | -0.60(-1.90%) |
Nov 11, 2019 | 30.88 | 31.38 | 30.85 | 31.31 | 27,669,162 | +0.43(+1.39%) |
Nov 08, 2019 | 31.32 | 31.54 | 30.80 | 30.88 | 57,076,544 | -1.08(-3.39%) |
Nov 07, 2019 | 31.90 | 32.20 | 31.79 | 31.97 | 32,546,224 | +0.14(+0.43%) |
Nov 06, 2019 | 31.69 | 32.22 | 31.44 | 31.83 | 41,664,652 | -0.65(-2.01%) |
Nov 05, 2019 | 32.48 | 32.66 | 32.33 | 32.48 | 27,242,066 | +0.17(+0.51%) |
Nov 04, 2019 | 32.68 | 32.72 | 32.30 | 32.32 | 22,480,326 | -0.05(-0.16%) |
Nov 01, 2019 | 32.41 | 32.65 | 32.12 | 32.37 | 50,487,804 | +0.35(+1.10%) |
Oct 31, 2019 | 32.16 | 32.19 | 31.62 | 32.02 | 38,301,508 | -0.49(-1.50%) |
Oct 30, 2019 | 31.82 | 32.52 | 31.59 | 32.51 | 33,434,916 | +0.47(+1.48%) |
Oct 29, 2019 | 32.21 | 32.36 | 32.00 | 32.03 | 22,374,602 | -0.37(-1.13%) |
Oct 28, 2019 | 32.32 | 32.53 | 32.25 | 32.40 | 25,583,814 | +0.33(+1.03%) |
Oct 25, 2019 | 31.90 | 32.22 | 31.83 | 32.07 | 36,260,424 | +0.39(+1.22%) |
Oct 24, 2019 | 32.13 | 32.14 | 31.59 | 31.68 | 26,225,102 | -0.24(-0.74%) |
Oct 23, 2019 | 31.43 | 31.98 | 31.38 | 31.92 | 45,278,740 | +0.44(+1.39%) |
Oct 22, 2019 | 30.95 | 31.63 | 30.94 | 31.48 | 45,697,912 | +0.75(+2.45%) |
Oct 21, 2019 | 30.30 | 30.73 | 30.23 | 30.73 | 33,340,922 | +0.27(+0.90%) |
Oct 18, 2019 | 30.35 | 30.58 | 30.25 | 30.45 | 30,293,380 | +0.27(+0.90%) |
Oct 17, 2019 | 30.63 | 30.74 | 30.06 | 30.18 | 35,445,460 | -0.23(-0.76%) |
Oct 16, 2019 | 29.71 | 30.42 | 29.66 | 30.41 | 41,876,160 | +0.40(+1.34%) |
Oct 15, 2019 | 30.19 | 30.32 | 30.01 | 30.01 | 25,578,490 | -0.24(-0.78%) |
Oct 14, 2019 | 30.13 | 30.27 | 30.04 | 30.24 | 22,151,488 | -0.07(-0.24%) |
Oct 11, 2019 | 29.96 | 30.56 | 29.94 | 30.32 | 52,189,072 | +0.76(+2.57%) |
Oct 10, 2019 | 29.43 | 29.92 | 29.31 | 29.55 | 30,449,380 | +0.03(+0.10%) |
Oct 09, 2019 | 29.51 | 29.72 | 29.19 | 29.53 | 25,265,824 | +0.39(+1.36%) |
Oct 08, 2019 | 29.49 | 29.75 | 29.13 | 29.13 | 41,523,636 | -0.21(-0.71%) |
Oct 07, 2019 | 30.05 | 30.19 | 29.33 | 29.34 | 37,063,060 | -0.89(-2.94%) |
Oct 04, 2019 | 29.79 | 30.29 | 29.73 | 30.23 | 32,967,100 | +0.65(+2.21%) |
Oct 03, 2019 | 29.31 | 29.72 | 29.06 | 29.58 | 40,102,560 | +0.30(+1.03%) |
Oct 02, 2019 | 29.54 | 29.57 | 29.12 | 29.27 | 42,551,704 | -0.65(-2.16%) |