Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.11 | 31.31 | 30.66 | 31.03 | 2,625,206 | +0.03(+0.09%) |
Sep 29, 2020 | 32.13 | 32.59 | 31.00 | 31.00 | 4,085,002 | -0.05(-0.15%) |
Sep 28, 2020 | 30.74 | 31.12 | 30.37 | 31.04 | 1,984,675 | +0.86(+2.85%) |
Sep 25, 2020 | 30.39 | 30.69 | 29.76 | 30.18 | 2,547,482 | -0.37(-1.21%) |
Sep 24, 2020 | 30.48 | 30.77 | 29.69 | 30.55 | 3,881,907 | -0.03(-0.09%) |
Sep 23, 2020 | 31.31 | 31.58 | 30.58 | 30.58 | 3,052,738 | -0.60(-1.93%) |
Sep 22, 2020 | 31.00 | 31.40 | 30.98 | 31.18 | 2,370,553 | +0.13(+0.42%) |
Sep 21, 2020 | 31.31 | 31.41 | 30.58 | 31.05 | 4,020,677 | -0.67(-2.10%) |
Sep 18, 2020 | 32.35 | 32.58 | 31.51 | 31.72 | 5,396,863 | -0.69(-2.14%) |
Sep 17, 2020 | 31.87 | 32.45 | 31.40 | 32.41 | 2,295,659 | +0.46(+1.45%) |
Sep 16, 2020 | 32.07 | 32.59 | 31.89 | 31.95 | 2,673,693 | +0.25(+0.79%) |
Sep 15, 2020 | 32.13 | 32.30 | 31.36 | 31.70 | 4,042,907 | -0.67(-2.06%) |
Sep 14, 2020 | 32.66 | 32.83 | 32.26 | 32.37 | 1,828,567 | -0.07(-0.23%) |
Sep 11, 2020 | 32.91 | 32.94 | 31.98 | 32.44 | 3,036,188 | -0.47(-1.43%) |
Sep 10, 2020 | 34.92 | 34.92 | 32.78 | 32.91 | 3,635,956 | -1.78(-5.12%) |
Sep 09, 2020 | 35.13 | 35.50 | 34.66 | 34.69 | 2,622,992 | -0.22(-0.64%) |
Sep 08, 2020 | 35.34 | 35.54 | 34.69 | 34.91 | 1,969,393 | -0.52(-1.46%) |
Sep 04, 2020 | 35.32 | 35.68 | 34.75 | 35.43 | 1,773,534 | +0.30(+0.84%) |
Sep 03, 2020 | 35.41 | 35.79 | 34.78 | 35.13 | 2,530,033 | +0.07(+0.21%) |
Sep 02, 2020 | 34.36 | 35.16 | 34.24 | 35.06 | 1,712,253 | +0.84(+2.46%) |
Sep 01, 2020 | 34.62 | 34.64 | 33.91 | 34.22 | 2,018,250 | -0.58(-1.67%) |
Aug 31, 2020 | 34.84 | 35.07 | 34.65 | 34.80 | 2,061,060 | -0.23(-0.66%) |
Aug 28, 2020 | 34.92 | 35.12 | 34.60 | 35.03 | 1,378,069 | +0.30(+0.85%) |
Aug 27, 2020 | 34.70 | 35.39 | 34.61 | 34.73 | 938,989 | +0.06(+0.19%) |
Aug 26, 2020 | 34.78 | 35.12 | 34.41 | 34.67 | 926,692 | -0.11(-0.32%) |
Aug 25, 2020 | 35.36 | 35.52 | 34.77 | 34.78 | 1,004,973 | -0.37(-1.05%) |
Aug 24, 2020 | 34.19 | 35.17 | 33.91 | 35.15 | 1,135,970 | +1.13(+3.32%) |
Aug 21, 2020 | 34.18 | 34.22 | 33.48 | 34.02 | 1,960,882 | -0.33(-0.97%) |
Aug 20, 2020 | 34.67 | 34.88 | 34.33 | 34.35 | 1,068,216 | -0.64(-1.82%) |
Aug 19, 2020 | 35.02 | 35.41 | 34.81 | 34.99 | 1,233,397 | +0.08(+0.24%) |
Aug 18, 2020 | 34.95 | 35.14 | 34.57 | 34.91 | 1,136,832 | +0.02(+0.05%) |
Aug 17, 2020 | 34.80 | 35.20 | 34.45 | 34.89 | 1,758,330 | +0.06(+0.16%) |
Aug 14, 2020 | 34.63 | 35.20 | 34.54 | 34.83 | 974,167 | -0.12(-0.34%) |
Aug 13, 2020 | 35.25 | 35.52 | 34.76 | 34.95 | 1,158,808 | -0.57(-1.61%) |
Aug 12, 2020 | 35.81 | 36.14 | 35.28 | 35.53 | 1,842,167 | +0.20(+0.58%) |
Aug 11, 2020 | 35.80 | 36.28 | 35.23 | 35.32 | 1,992,090 | +0.29(+0.82%) |
Aug 10, 2020 | 34.59 | 35.08 | 34.58 | 35.04 | 1,887,111 | +0.58(+1.69%) |
Aug 07, 2020 | 33.52 | 34.50 | 33.52 | 34.46 | 1,545,082 | +0.65(+1.91%) |
Aug 06, 2020 | 33.44 | 33.98 | 33.38 | 33.81 | 1,709,060 | +0.04(+0.11%) |
Aug 05, 2020 | 34.28 | 34.46 | 33.59 | 33.77 | 1,763,390 | -0.20(-0.60%) |
Aug 04, 2020 | 34.00 | 34.43 | 33.84 | 33.97 | 1,690,554 | -0.06(-0.16%) |
Aug 03, 2020 | 34.70 | 34.72 | 33.91 | 34.03 | 1,902,980 | -0.66(-1.89%) |
Jul 31, 2020 | 34.70 | 35.42 | 34.19 | 34.69 | 4,773,270 | +0.07(+0.21%) |
Jul 30, 2020 | 35.52 | 36.07 | 34.32 | 34.61 | 4,642,019 | +0.66(+1.93%) |
Jul 29, 2020 | 33.75 | 34.14 | 33.30 | 33.96 | 2,780,382 | +0.38(+1.13%) |
Jul 28, 2020 | 33.28 | 34.06 | 33.28 | 33.58 | 2,285,815 | +0.16(+0.47%) |
Jul 27, 2020 | 33.59 | 33.73 | 33.10 | 33.42 | 1,745,623 | -0.31(-0.93%) |
Jul 24, 2020 | 33.65 | 33.97 | 33.50 | 33.73 | 1,703,116 | -0.06(-0.16%) |
Jul 23, 2020 | 33.04 | 33.99 | 32.98 | 33.79 | 2,079,803 | +0.69(+2.10%) |
Jul 22, 2020 | 32.91 | 33.27 | 32.61 | 33.10 | 1,539,167 | -0.05(-0.14%) |
Jul 21, 2020 | 32.64 | 33.50 | 32.64 | 33.14 | 1,964,295 | +0.79(+2.43%) |
Jul 20, 2020 | 33.21 | 33.21 | 32.16 | 32.36 | 2,008,693 | -1.00(-2.99%) |
Jul 17, 2020 | 33.29 | 33.65 | 32.98 | 33.36 | 1,614,093 | +0.01(+0.03%) |
Jul 16, 2020 | 32.98 | 33.70 | 32.80 | 33.35 | 1,312,392 | +0.28(+0.84%) |
Jul 15, 2020 | 33.12 | 33.82 | 32.89 | 33.07 | 2,324,262 | +0.64(+1.97%) |
Jul 14, 2020 | 31.49 | 32.56 | 31.16 | 32.43 | 1,953,089 | +0.70(+2.21%) |
Jul 13, 2020 | 32.01 | 32.12 | 31.13 | 31.73 | 2,257,522 | -0.31(-0.98%) |
Jul 10, 2020 | 30.84 | 32.08 | 30.71 | 32.04 | 1,629,778 | +1.30(+4.24%) |
Jul 09, 2020 | 31.91 | 32.01 | 30.67 | 30.74 | 2,327,145 | -1.38(-4.29%) |
Jul 08, 2020 | 32.17 | 32.47 | 31.80 | 32.12 | 2,305,273 | +0.07(+0.23%) |
Jul 07, 2020 | 32.50 | 32.68 | 32.03 | 32.04 | 2,173,034 | -0.92(-2.80%) |
Jul 06, 2020 | 33.28 | 33.55 | 32.50 | 32.97 | 1,692,348 | +0.30(+0.91%) |
Jul 02, 2020 | 33.02 | 33.41 | 32.50 | 32.67 | 1,558,927 | +0.26(+0.80%) |
Jul 01, 2020 | 31.92 | 32.87 | 31.44 | 32.41 | 3,165,441 | +0.65(+2.04%) |
Jun 30, 2020 | 32.75 | 32.77 | 31.02 | 31.77 | 7,055,438 | -0.98(-2.99%) |
Jun 29, 2020 | 32.35 | 33.00 | 32.18 | 32.75 | 3,028,669 | +0.92(+2.88%) |
Jun 26, 2020 | 32.68 | 32.75 | 31.63 | 31.83 | 3,897,752 | -1.06(-3.23%) |
Jun 25, 2020 | 33.41 | 33.41 | 32.38 | 32.89 | 3,589,154 | -0.85(-2.52%) |
Jun 24, 2020 | 34.56 | 34.59 | 33.35 | 33.74 | 3,269,311 | -1.36(-3.87%) |
Jun 23, 2020 | 35.56 | 35.62 | 34.81 | 35.10 | 2,045,704 | +0.02(+0.05%) |
Jun 22, 2020 | 34.95 | 35.20 | 34.46 | 35.08 | 1,901,177 | -0.07(-0.21%) |
Jun 19, 2020 | 36.54 | 36.89 | 35.06 | 35.16 | 4,121,120 | -0.97(-2.69%) |
Jun 18, 2020 | 35.37 | 36.33 | 35.19 | 36.13 | 1,467,955 | +0.29(+0.80%) |
Jun 17, 2020 | 36.91 | 36.99 | 35.63 | 35.84 | 2,167,709 | -0.95(-2.59%) |
Jun 16, 2020 | 36.75 | 36.96 | 35.26 | 36.79 | 4,604,507 | +1.42(+4.03%) |
Jun 15, 2020 | 34.06 | 35.74 | 33.75 | 35.37 | 2,672,170 | +0.19(+0.55%) |
Jun 12, 2020 | 34.81 | 35.22 | 33.97 | 35.18 | 3,528,680 | +1.39(+4.10%) |
Jun 11, 2020 | 35.13 | 35.59 | 33.63 | 33.79 | 3,407,377 | -2.73(-7.47%) |
Jun 10, 2020 | 38.57 | 38.58 | 36.49 | 36.52 | 2,261,263 | -2.08(-5.39%) |
Jun 09, 2020 | 39.07 | 39.32 | 38.48 | 38.60 | 2,930,616 | -1.50(-3.74%) |
Jun 08, 2020 | 39.98 | 40.38 | 39.40 | 40.09 | 3,037,786 | +0.90(+2.29%) |
Jun 05, 2020 | 40.41 | 40.95 | 39.10 | 39.20 | 3,192,275 | +0.08(+0.21%) |
Jun 04, 2020 | 37.53 | 39.11 | 37.36 | 39.11 | 8,023,819 | +1.64(+4.37%) |
Jun 03, 2020 | 36.98 | 38.45 | 36.89 | 37.48 | 4,458,818 | +1.13(+3.10%) |
Jun 02, 2020 | 35.70 | 36.42 | 35.41 | 36.35 | 2,273,798 | +1.25(+3.56%) |
Jun 01, 2020 | 35.27 | 35.50 | 34.88 | 35.10 | 2,064,943 | +0.01(+0.03%) |
May 29, 2020 | 34.76 | 35.17 | 34.31 | 35.09 | 3,834,906 | -0.36(-1.02%) |
May 28, 2020 | 37.30 | 37.40 | 35.38 | 35.45 | 3,131,253 | -1.29(-3.50%) |
May 27, 2020 | 34.79 | 36.79 | 34.49 | 36.74 | 5,255,886 | +2.64(+7.75%) |
May 26, 2020 | 34.52 | 34.89 | 33.62 | 34.09 | 6,211,433 | +0.05(+0.14%) |
May 22, 2020 | 33.78 | 34.33 | 33.39 | 34.05 | 3,084,215 | +0.04(+0.11%) |
May 21, 2020 | 34.80 | 35.02 | 33.93 | 34.01 | 6,037,698 | -1.02(-2.90%) |
May 20, 2020 | 35.39 | 35.66 | 34.87 | 35.03 | 1,830,303 | +0.06(+0.16%) |
May 19, 2020 | 35.59 | 35.72 | 34.69 | 34.97 | 1,599,664 | -0.67(-1.87%) |
May 18, 2020 | 34.57 | 35.89 | 34.57 | 35.64 | 2,026,638 | +2.03(+6.05%) |
May 15, 2020 | 33.57 | 34.17 | 33.24 | 33.60 | 2,115,131 | +0.06(+0.17%) |
May 14, 2020 | 32.87 | 33.74 | 32.01 | 33.55 | 2,642,022 | +0.06(+0.19%) |
May 13, 2020 | 34.52 | 34.59 | 33.05 | 33.48 | 2,577,591 | -1.36(-3.90%) |
May 12, 2020 | 35.68 | 35.85 | 34.84 | 34.84 | 2,275,144 | -0.79(-2.21%) |
May 11, 2020 | 35.69 | 36.07 | 35.32 | 35.63 | 2,037,440 | -0.32(-0.90%) |
May 08, 2020 | 35.47 | 36.11 | 35.09 | 35.95 | 1,724,317 | +1.19(+3.43%) |
May 07, 2020 | 35.26 | 35.71 | 34.34 | 34.76 | 2,217,634 | -0.07(-0.21%) |
May 06, 2020 | 35.02 | 35.40 | 34.34 | 34.83 | 2,185,619 | +0.22(+0.64%) |
May 05, 2020 | 35.53 | 35.69 | 34.61 | 34.61 | 2,155,310 | -0.69(-1.96%) |
May 04, 2020 | 35.59 | 35.87 | 34.46 | 35.31 | 3,170,154 | -0.67(-1.88%) |
May 01, 2020 | 37.27 | 37.41 | 35.90 | 35.98 | 2,877,180 | -1.93(-5.10%) |
Apr 30, 2020 | 38.71 | 39.59 | 37.49 | 37.91 | 5,904,578 | -4.77(-11.18%) |
Apr 29, 2020 | 42.75 | 43.67 | 42.45 | 42.68 | 3,268,428 | +0.67(+1.61%) |
Apr 28, 2020 | 42.65 | 42.78 | 41.55 | 42.01 | 2,891,977 | +0.79(+1.91%) |
Apr 27, 2020 | 39.95 | 41.45 | 39.73 | 41.22 | 1,781,996 | +1.44(+3.63%) |
Apr 24, 2020 | 38.89 | 39.96 | 38.72 | 39.78 | 1,465,470 | +1.07(+2.77%) |
Apr 23, 2020 | 39.02 | 39.99 | 38.64 | 38.71 | 1,623,240 | -0.21(-0.55%) |
Apr 22, 2020 | 39.66 | 39.66 | 38.69 | 38.92 | 1,572,704 | +0.00(+0.00%) |
Apr 21, 2020 | 39.30 | 39.55 | 38.57 | 38.92 | 1,980,148 | -1.29(-3.20%) |
Apr 20, 2020 | 40.21 | 41.22 | 39.96 | 40.21 | 1,764,066 | -0.82(-2.01%) |
Apr 17, 2020 | 40.81 | 41.38 | 40.22 | 41.03 | 2,525,848 | +1.12(+2.80%) |
Apr 16, 2020 | 41.44 | 41.44 | 39.21 | 39.91 | 2,916,231 | -1.32(-3.21%) |
Apr 15, 2020 | 42.07 | 42.31 | 40.17 | 41.23 | 1,708,847 | -1.82(-4.23%) |
Apr 14, 2020 | 42.21 | 43.71 | 42.00 | 43.05 | 1,964,819 | +1.43(+3.44%) |
Apr 13, 2020 | 43.67 | 43.91 | 40.74 | 41.62 | 1,827,746 | -2.20(-5.02%) |
Apr 09, 2020 | 42.41 | 44.60 | 42.26 | 43.82 | 2,247,313 | +1.65(+3.90%) |
Apr 08, 2020 | 40.44 | 42.58 | 40.27 | 42.17 | 1,848,317 | +1.93(+4.80%) |
Apr 07, 2020 | 41.30 | 41.81 | 40.17 | 40.24 | 2,294,501 | +0.58(+1.47%) |
Apr 06, 2020 | 39.21 | 39.96 | 38.03 | 39.66 | 2,163,465 | +1.75(+4.61%) |
Apr 03, 2020 | 36.79 | 38.40 | 36.78 | 37.91 | 1,997,876 | +0.93(+2.52%) |
Apr 02, 2020 | 34.64 | 37.18 | 34.25 | 36.98 | 2,768,476 | +1.99(+5.68%) |
Apr 01, 2020 | 34.23 | 35.47 | 33.95 | 34.99 | 1,693,474 | -1.07(-2.97%) |
Mar 31, 2020 | 36.89 | 37.63 | 35.73 | 36.06 | 2,411,022 | -1.19(-3.20%) |
Mar 30, 2020 | 35.28 | 37.65 | 34.27 | 37.26 | 2,391,868 | +2.07(+5.89%) |
Mar 27, 2020 | 34.42 | 35.91 | 32.74 | 35.19 | 3,321,429 | -0.52(-1.45%) |
Mar 26, 2020 | 34.95 | 35.96 | 34.53 | 35.70 | 3,145,178 | +1.00(+2.88%) |
Mar 25, 2020 | 34.33 | 36.31 | 34.16 | 34.70 | 3,323,128 | +0.06(+0.19%) |
Mar 24, 2020 | 33.59 | 36.10 | 33.28 | 34.64 | 3,318,225 | +2.69(+8.42%) |
Mar 23, 2020 | 33.88 | 34.46 | 31.44 | 31.95 | 3,251,260 | -2.20(-6.44%) |
Mar 20, 2020 | 35.81 | 38.09 | 33.81 | 34.15 | 4,512,259 | -1.45(-4.08%) |
Mar 19, 2020 | 36.97 | 38.90 | 34.52 | 35.60 | 2,979,153 | -1.79(-4.80%) |
Mar 18, 2020 | 38.45 | 41.96 | 35.60 | 37.40 | 4,442,266 | -3.27(-8.05%) |
Mar 17, 2020 | 39.17 | 41.03 | 38.02 | 40.67 | 4,899,743 | +1.98(+5.11%) |
Mar 16, 2020 | 34.67 | 40.88 | 34.61 | 38.69 | 4,301,141 | -0.66(-1.67%) |
Mar 13, 2020 | 37.40 | 39.36 | 34.99 | 39.35 | 4,692,792 | +3.85(+10.83%) |
Mar 12, 2020 | 35.64 | 36.28 | 33.58 | 35.50 | 4,283,419 | -2.35(-6.20%) |
Mar 11, 2020 | 39.28 | 39.96 | 37.37 | 37.85 | 2,872,162 | -2.73(-6.72%) |
Mar 10, 2020 | 40.79 | 41.77 | 38.55 | 40.58 | 3,143,065 | +0.81(+2.05%) |
Mar 09, 2020 | 42.00 | 42.53 | 39.45 | 39.76 | 3,430,438 | -4.65(-10.47%) |
Mar 06, 2020 | 44.52 | 45.70 | 43.60 | 44.41 | 3,320,131 | -1.40(-3.05%) |
Mar 05, 2020 | 46.54 | 47.04 | 45.16 | 45.81 | 2,573,544 | -2.16(-4.50%) |
Mar 04, 2020 | 46.47 | 47.97 | 46.22 | 47.97 | 2,366,186 | +1.87(+4.06%) |
Mar 03, 2020 | 46.98 | 47.74 | 45.43 | 46.09 | 1,808,254 | -0.96(-2.04%) |
Mar 02, 2020 | 45.34 | 47.05 | 45.10 | 47.05 | 2,709,780 | +1.71(+3.77%) |
Feb 28, 2020 | 44.52 | 45.35 | 43.52 | 45.34 | 3,380,864 | -0.37(-0.80%) |
Feb 27, 2020 | 46.43 | 47.32 | 44.78 | 45.71 | 3,437,835 | -1.58(-3.34%) |
Feb 26, 2020 | 47.11 | 48.56 | 47.00 | 47.29 | 3,359,115 | +0.29(+0.62%) |
Feb 25, 2020 | 49.51 | 49.51 | 46.98 | 47.00 | 2,492,212 | -2.54(-5.13%) |
Feb 24, 2020 | 49.66 | 49.90 | 48.87 | 49.54 | 1,867,463 | -1.00(-1.97%) |
Feb 21, 2020 | 50.30 | 50.71 | 50.15 | 50.53 | 1,790,654 | -0.11(-0.22%) |
Feb 20, 2020 | 50.02 | 50.66 | 49.88 | 50.64 | 1,217,802 | +0.48(+0.97%) |
Feb 19, 2020 | 49.70 | 50.35 | 49.28 | 50.16 | 1,847,539 | +0.39(+0.79%) |
Feb 18, 2020 | 50.41 | 50.68 | 49.34 | 49.77 | 2,610,433 | -0.73(-1.45%) |
Feb 14, 2020 | 50.71 | 50.99 | 50.16 | 50.50 | 2,323,386 | -0.10(-0.20%) |
Feb 13, 2020 | 50.52 | 50.94 | 49.78 | 50.60 | 2,443,077 | -0.13(-0.25%) |
Feb 12, 2020 | 55.83 | 56.61 | 50.72 | 50.73 | 7,079,654 | -2.33(-4.39%) |
Feb 11, 2020 | 53.26 | 53.64 | 52.90 | 53.06 | 2,067,896 | +0.19(+0.36%) |
Feb 10, 2020 | 52.63 | 53.06 | 52.47 | 52.86 | 1,439,912 | +0.05(+0.10%) |
Feb 07, 2020 | 52.19 | 52.93 | 52.11 | 52.81 | 1,071,482 | +0.26(+0.49%) |
Feb 06, 2020 | 53.26 | 53.36 | 52.55 | 52.55 | 1,374,996 | -0.48(-0.90%) |
Feb 05, 2020 | 52.12 | 53.08 | 52.12 | 53.03 | 1,629,317 | +1.01(+1.95%) |
Feb 04, 2020 | 51.98 | 52.38 | 51.93 | 52.01 | 1,512,915 | +0.55(+1.07%) |
Feb 03, 2020 | 50.95 | 51.84 | 50.94 | 51.47 | 1,812,785 | +0.67(+1.31%) |
Jan 31, 2020 | 51.26 | 51.34 | 50.62 | 50.80 | 4,214,044 | -0.62(-1.21%) |
Jan 30, 2020 | 51.27 | 51.52 | 50.94 | 51.42 | 1,243,384 | -0.04(-0.07%) |
Jan 29, 2020 | 51.47 | 51.96 | 51.29 | 51.46 | 1,141,596 | +0.19(+0.37%) |
Jan 28, 2020 | 51.21 | 51.70 | 51.08 | 51.26 | 1,394,273 | +0.14(+0.27%) |
Jan 27, 2020 | 50.54 | 51.55 | 50.52 | 51.13 | 1,415,817 | -0.16(-0.32%) |
Jan 24, 2020 | 52.00 | 52.02 | 50.78 | 51.29 | 1,548,304 | -0.57(-1.09%) |
Jan 23, 2020 | 51.37 | 52.14 | 51.15 | 51.86 | 1,386,843 | +0.24(+0.46%) |
Jan 22, 2020 | 51.59 | 51.79 | 51.20 | 51.62 | 1,029,710 | -0.02(-0.04%) |
Jan 21, 2020 | 51.47 | 51.90 | 51.08 | 51.64 | 1,636,409 | -0.06(-0.12%) |
Jan 17, 2020 | 51.84 | 52.15 | 51.58 | 51.70 | 1,116,013 | +0.00(+0.00%) |
Jan 16, 2020 | 51.13 | 51.82 | 50.94 | 51.70 | 1,246,230 | +0.59(+1.16%) |
Jan 15, 2020 | 50.84 | 51.72 | 50.73 | 51.11 | 1,369,025 | -0.03(-0.05%) |
Jan 14, 2020 | 50.50 | 51.14 | 50.32 | 51.14 | 2,417,519 | +0.51(+1.01%) |
Jan 13, 2020 | 50.42 | 50.62 | 50.05 | 50.62 | 1,946,252 | +0.29(+0.58%) |
Jan 10, 2020 | 50.29 | 50.66 | 50.27 | 50.33 | 1,142,819 | +0.10(+0.20%) |
Jan 09, 2020 | 50.38 | 50.44 | 49.64 | 50.23 | 1,467,368 | -0.05(-0.11%) |
Jan 08, 2020 | 49.92 | 50.70 | 49.43 | 50.29 | 2,165,324 | +0.48(+0.97%) |
Jan 07, 2020 | 49.71 | 50.09 | 49.47 | 49.80 | 2,611,912 | -0.13(-0.26%) |
Jan 06, 2020 | 49.09 | 50.25 | 48.94 | 49.93 | 2,658,678 | +1.14(+2.34%) |
Jan 03, 2020 | 48.55 | 48.87 | 48.16 | 48.79 | 2,139,353 | -0.15(-0.30%) |
Jan 02, 2020 | 49.58 | 49.74 | 48.52 | 48.93 | 1,938,095 | -0.33(-0.67%) |
Dec 31, 2019 | 49.13 | 49.39 | 48.70 | 49.26 | 1,799,516 | +0.22(+0.45%) |
Dec 30, 2019 | 49.22 | 49.33 | 48.86 | 49.04 | 1,526,750 | -0.16(-0.32%) |
Dec 27, 2019 | 49.17 | 49.33 | 48.92 | 49.20 | 1,186,913 | +0.20(+0.41%) |
Dec 26, 2019 | 48.70 | 49.00 | 48.63 | 49.00 | 869,832 | +0.30(+0.62%) |
Dec 24, 2019 | 48.41 | 49.01 | 48.28 | 48.70 | 817,972 | +0.21(+0.43%) |
Dec 23, 2019 | 49.39 | 49.58 | 48.31 | 48.49 | 3,031,752 | -0.74(-1.50%) |
Dec 20, 2019 | 49.32 | 50.20 | 49.07 | 49.23 | 6,944,885 | +0.56(+1.15%) |
Dec 19, 2019 | 48.28 | 48.85 | 47.93 | 48.67 | 3,067,454 | +0.27(+0.57%) |
Dec 18, 2019 | 48.02 | 48.41 | 47.83 | 48.39 | 2,789,413 | +0.46(+0.95%) |
Dec 17, 2019 | 47.34 | 48.09 | 47.34 | 47.94 | 1,400,493 | +0.43(+0.90%) |
Dec 16, 2019 | 46.80 | 47.71 | 46.61 | 47.51 | 3,169,433 | +1.07(+2.30%) |
Dec 13, 2019 | 47.12 | 47.44 | 46.31 | 46.44 | 1,743,497 | -0.50(-1.07%) |
Dec 12, 2019 | 46.76 | 47.37 | 46.69 | 46.94 | 1,451,310 | +0.17(+0.37%) |
Dec 11, 2019 | 47.05 | 47.12 | 46.48 | 46.77 | 1,230,307 | -0.04(-0.08%) |
Dec 10, 2019 | 46.94 | 47.01 | 46.40 | 46.80 | 1,853,575 | -0.29(-0.62%) |
Dec 09, 2019 | 46.67 | 47.19 | 46.60 | 47.10 | 1,768,093 | +0.43(+0.92%) |
Dec 06, 2019 | 46.33 | 46.80 | 46.18 | 46.67 | 1,162,185 | +0.65(+1.41%) |
Dec 05, 2019 | 46.68 | 46.93 | 45.73 | 46.02 | 1,650,226 | -0.71(-1.53%) |
Dec 04, 2019 | 45.82 | 47.21 | 45.79 | 46.73 | 2,058,834 | +0.94(+2.06%) |
Dec 03, 2019 | 46.21 | 46.38 | 45.53 | 45.79 | 1,804,996 | -0.52(-1.12%) |
Dec 02, 2019 | 46.08 | 46.50 | 45.97 | 46.31 | 1,924,824 | +0.17(+0.38%) |
Nov 29, 2019 | 46.34 | 46.34 | 45.90 | 46.14 | 762,280 | +0.29(+0.64%) |
Nov 27, 2019 | 46.28 | 46.50 | 45.74 | 45.84 | 2,609,610 | -0.30(-0.65%) |
Nov 26, 2019 | 46.55 | 47.08 | 45.75 | 46.14 | 2,440,383 | -1.23(-2.59%) |
Nov 25, 2019 | 46.75 | 47.53 | 46.68 | 47.37 | 1,210,395 | +0.13(+0.27%) |
Nov 22, 2019 | 47.72 | 47.92 | 47.06 | 47.25 | 887,464 | -0.24(-0.51%) |
Nov 21, 2019 | 47.34 | 47.67 | 47.18 | 47.49 | 1,510,144 | +0.14(+0.31%) |
Nov 20, 2019 | 48.08 | 48.19 | 47.26 | 47.34 | 2,426,547 | -0.02(-0.04%) |
Nov 19, 2019 | 46.97 | 47.38 | 46.69 | 47.36 | 1,185,361 | +0.41(+0.87%) |
Nov 18, 2019 | 47.48 | 47.75 | 46.84 | 46.96 | 1,293,871 | -0.51(-1.07%) |
Nov 15, 2019 | 46.42 | 47.64 | 46.33 | 47.46 | 2,021,913 | +1.10(+2.38%) |
Nov 14, 2019 | 47.09 | 47.19 | 46.36 | 46.36 | 1,662,329 | -0.59(-1.25%) |
Nov 13, 2019 | 47.73 | 47.73 | 46.74 | 46.95 | 1,920,126 | -0.65(-1.37%) |
Nov 12, 2019 | 48.35 | 48.38 | 47.55 | 47.60 | 1,639,169 | -0.58(-1.20%) |
Nov 11, 2019 | 48.56 | 48.61 | 47.94 | 48.18 | 1,145,562 | -0.43(-0.89%) |
Nov 08, 2019 | 48.39 | 48.66 | 48.07 | 48.61 | 1,175,060 | +0.25(+0.52%) |
Nov 07, 2019 | 49.44 | 49.76 | 48.26 | 48.36 | 1,448,022 | -0.88(-1.78%) |
Nov 06, 2019 | 49.45 | 49.63 | 48.91 | 49.23 | 1,542,765 | +0.09(+0.18%) |
Nov 05, 2019 | 48.66 | 49.76 | 48.48 | 49.14 | 2,288,335 | +0.70(+1.44%) |
Nov 04, 2019 | 48.01 | 48.86 | 47.73 | 48.45 | 1,421,574 | +0.82(+1.73%) |
Nov 01, 2019 | 47.71 | 48.19 | 47.52 | 47.62 | 1,610,382 | -0.02(-0.04%) |
Oct 31, 2019 | 47.85 | 48.09 | 47.30 | 47.64 | 2,173,037 | -0.25(-0.53%) |
Oct 30, 2019 | 47.87 | 49.58 | 46.90 | 47.90 | 4,558,024 | -1.53(-3.09%) |
Oct 29, 2019 | 49.40 | 49.69 | 48.86 | 49.42 | 3,853,601 | +0.11(+0.22%) |
Oct 28, 2019 | 51.28 | 51.63 | 49.30 | 49.31 | 3,809,477 | -2.05(-3.99%) |
Oct 25, 2019 | 51.88 | 52.32 | 50.66 | 51.37 | 3,869,875 | -1.86(-3.50%) |
Oct 24, 2019 | 53.82 | 53.97 | 52.89 | 53.23 | 1,753,610 | -0.52(-0.96%) |
Oct 23, 2019 | 53.23 | 53.82 | 52.97 | 53.74 | 1,683,586 | +0.15(+0.29%) |
Oct 22, 2019 | 51.84 | 53.61 | 51.61 | 53.59 | 2,950,557 | +1.93(+3.74%) |
Oct 21, 2019 | 51.67 | 51.79 | 51.48 | 51.66 | 1,497,486 | +0.16(+0.32%) |
Oct 18, 2019 | 51.65 | 51.65 | 51.27 | 51.49 | 1,739,740 | -0.02(-0.04%) |
Oct 17, 2019 | 51.13 | 52.06 | 50.94 | 51.51 | 1,641,825 | +0.61(+1.21%) |
Oct 16, 2019 | 51.47 | 51.47 | 50.80 | 50.90 | 1,394,365 | -0.33(-0.64%) |
Oct 15, 2019 | 50.83 | 51.36 | 50.58 | 51.22 | 2,079,026 | +0.40(+0.78%) |
Oct 14, 2019 | 50.44 | 50.91 | 50.22 | 50.82 | 891,377 | +0.16(+0.32%) |
Oct 11, 2019 | 50.17 | 51.10 | 50.17 | 50.66 | 1,136,994 | +0.31(+0.61%) |
Oct 10, 2019 | 50.17 | 50.68 | 49.90 | 50.35 | 1,081,997 | +0.19(+0.38%) |
Oct 09, 2019 | 50.34 | 50.50 | 49.85 | 50.16 | 1,496,928 | +0.15(+0.31%) |
Oct 08, 2019 | 50.61 | 50.61 | 49.77 | 50.01 | 1,469,804 | -0.75(-1.48%) |
Oct 07, 2019 | 51.27 | 51.62 | 50.72 | 50.76 | 1,321,922 | -0.42(-0.81%) |
Oct 04, 2019 | 51.16 | 51.40 | 50.29 | 51.18 | 1,392,610 | +0.01(+0.02%) |
Oct 03, 2019 | 50.81 | 51.37 | 49.87 | 51.17 | 1,594,769 | -0.09(-0.18%) |
Oct 02, 2019 | 52.05 | 52.37 | 50.93 | 51.26 | 1,514,989 | -1.26(-2.39%) |