Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.34 | 26.51 | 25.89 | 26.00 | 3,819,404 | -0.30(-1.14%) |
Sep 29, 2020 | 26.50 | 26.75 | 26.29 | 26.30 | 4,976,218 | -0.24(-0.90%) |
Sep 28, 2020 | 26.44 | 26.81 | 26.44 | 26.54 | 4,028,936 | +0.46(+1.76%) |
Sep 25, 2020 | 25.52 | 26.23 | 25.43 | 26.08 | 3,690,400 | +0.61(+2.39%) |
Sep 24, 2020 | 25.42 | 25.73 | 25.08 | 25.47 | 4,469,214 | -0.02(-0.08%) |
Sep 23, 2020 | 26.33 | 26.46 | 25.40 | 25.49 | 3,665,243 | -0.77(-2.93%) |
Sep 22, 2020 | 26.11 | 26.29 | 25.86 | 26.26 | 7,380,301 | +0.32(+1.23%) |
Sep 21, 2020 | 25.78 | 26.02 | 25.70 | 25.94 | 7,212,688 | -0.31(-1.18%) |
Sep 18, 2020 | 26.63 | 26.75 | 25.84 | 26.25 | 9,152,300 | -0.38(-1.43%) |
Sep 17, 2020 | 27.11 | 27.18 | 26.41 | 26.63 | 5,322,471 | -0.95(-3.44%) |
Sep 16, 2020 | 27.17 | 27.95 | 27.14 | 27.58 | 5,590,288 | +0.55(+2.03%) |
Sep 15, 2020 | 26.42 | 27.31 | 26.42 | 27.03 | 4,789,870 | +0.58(+2.19%) |
Sep 14, 2020 | 26.40 | 26.58 | 26.34 | 26.45 | 2,971,894 | +0.34(+1.30%) |
Sep 11, 2020 | 26.65 | 26.66 | 25.78 | 26.11 | 6,940,600 | -0.39(-1.47%) |
Sep 10, 2020 | 26.79 | 27.14 | 26.36 | 26.50 | 4,818,554 | -0.21(-0.79%) |
Sep 09, 2020 | 26.58 | 26.96 | 26.32 | 26.71 | 4,095,028 | +0.36(+1.37%) |
Sep 08, 2020 | 26.25 | 26.61 | 25.87 | 26.35 | 5,879,548 | -0.30(-1.13%) |
Sep 04, 2020 | 27.00 | 27.12 | 26.03 | 26.65 | 6,899,800 | -0.37(-1.37%) |
Sep 03, 2020 | 28.55 | 28.56 | 26.86 | 27.02 | 9,251,333 | -1.63(-5.69%) |
Sep 02, 2020 | 27.75 | 29.30 | 27.65 | 28.65 | 12,036,252 | +0.98(+3.54%) |
Sep 01, 2020 | 27.64 | 27.77 | 27.48 | 27.67 | 4,244,721 | +0.09(+0.33%) |
Aug 31, 2020 | 27.29 | 27.80 | 27.29 | 27.58 | 4,395,593 | +0.21(+0.77%) |
Aug 28, 2020 | 27.45 | 27.49 | 27.02 | 27.37 | 3,836,300 | +0.02(+0.07%) |
Aug 27, 2020 | 26.95 | 27.47 | 26.94 | 27.35 | 4,229,754 | +0.41(+1.52%) |
Aug 26, 2020 | 26.50 | 27.05 | 26.24 | 26.94 | 4,414,719 | +0.44(+1.66%) |
Aug 25, 2020 | 26.68 | 26.76 | 26.32 | 26.50 | 4,274,296 | -0.15(-0.56%) |
Aug 24, 2020 | 26.55 | 26.67 | 26.29 | 26.65 | 3,808,459 | +0.13(+0.49%) |
Aug 21, 2020 | 26.74 | 26.77 | 26.47 | 26.52 | 7,384,000 | -0.22(-0.82%) |
Aug 20, 2020 | 26.78 | 27.05 | 26.67 | 26.74 | 4,896,383 | -0.26(-0.96%) |
Aug 19, 2020 | 27.23 | 27.63 | 26.97 | 27.00 | 3,943,077 | -0.25(-0.92%) |
Aug 18, 2020 | 27.23 | 27.28 | 26.82 | 27.25 | 6,915,398 | +0.13(+0.48%) |
Aug 17, 2020 | 27.30 | 27.34 | 26.92 | 27.12 | 6,927,845 | -0.10(-0.37%) |
Aug 14, 2020 | 27.02 | 27.61 | 26.85 | 27.22 | 4,314,900 | +0.08(+0.29%) |
Aug 13, 2020 | 27.97 | 27.98 | 27.11 | 27.14 | 5,961,969 | -0.22(-0.80%) |
Aug 12, 2020 | 27.24 | 28.05 | 27.24 | 27.36 | 3,391,314 | +0.29(+1.07%) |
Aug 11, 2020 | 27.88 | 27.99 | 27.04 | 27.07 | 4,848,052 | -0.72(-2.59%) |
Aug 10, 2020 | 27.88 | 28.11 | 27.54 | 27.79 | 6,645,700 | +0.02(+0.07%) |
Aug 07, 2020 | 27.48 | 27.98 | 27.48 | 27.77 | 3,364,600 | +0.16(+0.58%) |
Aug 06, 2020 | 27.92 | 28.26 | 27.46 | 27.61 | 5,013,496 | -0.41(-1.46%) |
Aug 05, 2020 | 28.04 | 28.56 | 27.98 | 28.02 | 6,726,359 | +0.04(+0.14%) |
Aug 04, 2020 | 27.26 | 28.05 | 27.13 | 27.98 | 7,022,172 | +0.72(+2.64%) |
Aug 03, 2020 | 27.45 | 27.50 | 26.68 | 27.26 | 5,827,480 | +0.27(+1.00%) |
Jul 31, 2020 | 26.79 | 27.43 | 26.62 | 26.99 | 17,714,200 | +1.94(+7.74%) |
Jul 30, 2020 | 25.02 | 25.58 | 24.94 | 25.05 | 5,984,809 | -0.14(-0.56%) |
Jul 29, 2020 | 25.26 | 25.50 | 25.00 | 25.19 | 11,269,735 | +0.93(+3.83%) |
Jul 28, 2020 | 24.49 | 24.61 | 24.20 | 24.26 | 4,835,941 | -0.25(-1.02%) |
Jul 27, 2020 | 23.90 | 24.59 | 23.77 | 24.51 | 4,762,326 | +0.42(+1.74%) |
Jul 24, 2020 | 24.08 | 24.22 | 23.92 | 24.09 | 5,450,200 | -0.03(-0.12%) |
Jul 23, 2020 | 24.37 | 24.47 | 23.86 | 24.12 | 4,815,377 | -0.23(-0.94%) |
Jul 22, 2020 | 24.52 | 24.52 | 24.20 | 24.35 | 3,478,492 | -0.14(-0.57%) |
Jul 21, 2020 | 24.45 | 24.65 | 24.33 | 24.49 | 4,698,996 | +0.17(+0.70%) |
Jul 20, 2020 | 24.34 | 24.50 | 24.21 | 24.32 | 3,294,810 | +0.03(+0.12%) |
Jul 17, 2020 | 24.26 | 24.35 | 24.08 | 24.29 | 3,999,700 | +0.12(+0.50%) |
Jul 16, 2020 | 24.18 | 24.31 | 24.04 | 24.17 | 3,834,241 | -0.04(-0.17%) |
Jul 15, 2020 | 24.57 | 24.60 | 24.00 | 24.21 | 6,175,581 | +0.20(+0.83%) |
Jul 14, 2020 | 23.25 | 24.01 | 22.99 | 24.01 | 5,051,423 | +0.76(+3.27%) |
Jul 13, 2020 | 23.83 | 23.88 | 23.25 | 23.25 | 3,468,750 | -0.27(-1.15%) |
Jul 10, 2020 | 23.14 | 23.53 | 22.96 | 23.52 | 2,310,500 | +0.30(+1.29%) |
Jul 09, 2020 | 23.40 | 23.49 | 22.73 | 23.22 | 2,691,644 | -0.15(-0.64%) |
Jul 08, 2020 | 23.44 | 23.51 | 23.11 | 23.37 | 4,214,758 | -0.07(-0.30%) |
Jul 07, 2020 | 24.10 | 24.16 | 23.42 | 23.44 | 5,304,311 | -0.80(-3.30%) |
Jul 06, 2020 | 23.83 | 24.26 | 23.74 | 24.24 | 4,647,251 | +0.79(+3.37%) |
Jul 02, 2020 | 23.70 | 24.10 | 23.38 | 23.45 | 5,326,500 | +0.02(+0.09%) |
Jul 01, 2020 | 22.80 | 23.54 | 22.71 | 23.43 | 6,191,661 | +0.89(+3.95%) |
Jun 30, 2020 | 22.66 | 22.67 | 22.16 | 22.54 | 5,813,206 | -0.10(-0.44%) |
Jun 29, 2020 | 22.50 | 22.73 | 21.97 | 22.64 | 3,182,255 | +0.19(+0.85%) |
Jun 26, 2020 | 23.20 | 23.31 | 22.45 | 22.45 | 6,218,800 | -0.83(-3.57%) |
Jun 25, 2020 | 23.46 | 23.52 | 22.96 | 23.28 | 5,250,791 | -0.27(-1.15%) |
Jun 24, 2020 | 24.41 | 24.49 | 23.18 | 23.55 | 5,840,011 | -1.03(-4.19%) |
Jun 23, 2020 | 24.48 | 24.77 | 24.34 | 24.58 | 10,044,225 | +0.28(+1.15%) |
Jun 22, 2020 | 24.18 | 24.38 | 23.79 | 24.30 | 4,862,777 | +0.04(+0.16%) |
Jun 19, 2020 | 24.98 | 24.98 | 23.81 | 24.26 | 9,622,200 | -0.32(-1.30%) |
Jun 18, 2020 | 24.50 | 24.64 | 24.25 | 24.58 | 4,410,454 | -0.06(-0.24%) |
Jun 17, 2020 | 25.36 | 25.36 | 24.43 | 24.64 | 7,517,948 | -0.50(-1.99%) |
Jun 16, 2020 | 24.60 | 25.26 | 24.34 | 25.14 | 9,009,209 | +1.21(+5.06%) |
Jun 15, 2020 | 23.59 | 23.98 | 23.41 | 23.93 | 13,271,728 | -0.13(-0.54%) |
Jun 12, 2020 | 24.65 | 24.81 | 23.79 | 24.06 | 6,322,100 | -0.07(-0.29%) |
Jun 11, 2020 | 25.07 | 25.07 | 24.08 | 24.13 | 7,407,118 | -1.55(-6.04%) |
Jun 10, 2020 | 25.99 | 26.02 | 25.52 | 25.68 | 5,626,762 | -0.15(-0.58%) |
Jun 09, 2020 | 26.33 | 26.36 | 25.66 | 25.83 | 6,228,792 | -0.71(-2.68%) |
Jun 08, 2020 | 26.00 | 26.63 | 25.71 | 26.54 | 6,491,537 | +0.67(+2.59%) |
Jun 05, 2020 | 26.23 | 26.39 | 25.74 | 25.87 | 5,006,200 | -0.07(-0.27%) |
Jun 04, 2020 | 26.04 | 26.23 | 25.60 | 25.94 | 4,798,348 | -0.19(-0.73%) |
Jun 03, 2020 | 25.85 | 26.61 | 25.85 | 26.13 | 4,511,702 | +0.13(+0.50%) |
Jun 02, 2020 | 25.84 | 26.06 | 25.64 | 26.00 | 4,500,288 | +0.32(+1.25%) |
Jun 01, 2020 | 25.73 | 26.16 | 25.65 | 25.68 | 4,294,257 | -0.04(-0.16%) |
May 29, 2020 | 25.17 | 25.90 | 24.76 | 25.72 | 13,776,600 | +0.51(+2.02%) |
May 28, 2020 | 24.88 | 25.32 | 24.78 | 25.21 | 5,772,004 | +0.39(+1.57%) |
May 27, 2020 | 24.35 | 24.84 | 23.93 | 24.82 | 6,646,570 | +0.64(+2.65%) |
May 26, 2020 | 24.51 | 24.67 | 24.02 | 24.18 | 7,874,597 | +0.02(+0.08%) |
May 22, 2020 | 24.34 | 24.67 | 23.94 | 24.16 | 4,777,600 | -0.16(-0.66%) |
May 21, 2020 | 24.71 | 24.81 | 24.05 | 24.32 | 6,321,237 | -0.39(-1.58%) |
May 20, 2020 | 24.79 | 25.03 | 24.43 | 24.71 | 7,675,722 | +0.05(+0.20%) |
May 19, 2020 | 23.96 | 25.00 | 23.88 | 24.66 | 7,447,470 | +0.44(+1.82%) |
May 18, 2020 | 23.59 | 24.35 | 23.40 | 24.22 | 4,150,971 | +1.17(+5.08%) |
May 15, 2020 | 22.77 | 23.17 | 22.63 | 23.05 | 2,529,600 | +0.04(+0.17%) |
May 14, 2020 | 22.98 | 23.20 | 22.25 | 23.01 | 5,414,710 | -0.05(-0.22%) |
May 13, 2020 | 23.17 | 23.51 | 22.54 | 23.06 | 8,129,167 | -0.09(-0.39%) |
May 12, 2020 | 23.86 | 24.06 | 23.12 | 23.15 | 5,025,901 | -0.58(-2.44%) |
May 11, 2020 | 23.20 | 23.89 | 23.07 | 23.73 | 4,584,846 | +0.33(+1.41%) |
May 08, 2020 | 23.31 | 23.60 | 23.03 | 23.40 | 6,469,500 | +0.40(+1.74%) |
May 07, 2020 | 23.67 | 23.70 | 22.90 | 23.00 | 6,133,089 | -0.34(-1.46%) |
May 06, 2020 | 23.43 | 23.86 | 23.07 | 23.34 | 7,082,122 | -0.19(-0.81%) |
May 05, 2020 | 23.98 | 24.33 | 23.42 | 23.53 | 8,226,548 | -0.70(-2.89%) |
May 04, 2020 | 25.07 | 25.30 | 24.00 | 24.23 | 7,335,121 | -0.76(-3.04%) |
May 01, 2020 | 27.99 | 27.99 | 24.81 | 24.99 | 9,198,100 | -0.98(-3.77%) |
Apr 30, 2020 | 26.13 | 26.98 | 25.79 | 25.97 | 8,945,205 | -0.39(-1.48%) |
Apr 29, 2020 | 26.63 | 26.64 | 26.03 | 26.36 | 5,089,458 | +0.23(+0.88%) |
Apr 28, 2020 | 26.85 | 27.05 | 26.01 | 26.13 | 5,213,923 | -0.42(-1.58%) |
Apr 27, 2020 | 26.46 | 26.68 | 25.88 | 26.55 | 4,328,911 | +0.34(+1.30%) |
Apr 24, 2020 | 25.64 | 26.37 | 25.49 | 26.21 | 4,353,000 | +0.44(+1.71%) |
Apr 23, 2020 | 25.41 | 26.25 | 25.41 | 25.77 | 3,684,785 | +0.40(+1.58%) |
Apr 22, 2020 | 25.52 | 25.55 | 24.95 | 25.37 | 4,100,573 | +0.48(+1.93%) |
Apr 21, 2020 | 25.51 | 25.62 | 24.70 | 24.89 | 5,677,797 | -1.02(-3.94%) |
Apr 20, 2020 | 25.75 | 26.46 | 25.58 | 25.91 | 6,324,151 | -0.14(-0.54%) |
Apr 17, 2020 | 26.50 | 26.53 | 25.80 | 26.05 | 7,711,900 | +0.07(+0.27%) |
Apr 16, 2020 | 25.99 | 26.12 | 25.47 | 25.98 | 6,405,406 | +0.34(+1.33%) |
Apr 15, 2020 | 24.99 | 26.00 | 24.80 | 25.64 | 5,098,289 | -0.07(-0.27%) |
Apr 14, 2020 | 25.02 | 25.82 | 24.87 | 25.71 | 5,811,486 | +0.80(+3.21%) |
Apr 13, 2020 | 24.48 | 24.94 | 23.93 | 24.91 | 5,109,905 | +0.31(+1.26%) |
Apr 09, 2020 | 24.75 | 26.05 | 24.29 | 24.60 | 7,856,300 | +0.59(+2.46%) |
Apr 08, 2020 | 23.66 | 24.26 | 23.50 | 24.01 | 3,030,279 | +0.57(+2.43%) |
Apr 07, 2020 | 24.13 | 24.68 | 23.35 | 23.44 | 6,627,226 | +0.24(+1.03%) |
Apr 06, 2020 | 22.95 | 23.38 | 22.48 | 23.20 | 5,449,078 | +1.29(+5.89%) |
Apr 03, 2020 | 22.07 | 22.34 | 21.26 | 21.91 | 5,701,700 | -0.38(-1.70%) |
Apr 02, 2020 | 21.49 | 22.38 | 21.32 | 22.29 | 5,213,844 | +0.34(+1.55%) |
Apr 01, 2020 | 21.46 | 22.39 | 21.09 | 21.95 | 5,532,426 | -0.34(-1.53%) |
Mar 31, 2020 | 22.73 | 23.55 | 22.00 | 22.29 | 6,739,959 | -0.62(-2.71%) |
Mar 30, 2020 | 22.83 | 23.20 | 22.41 | 22.91 | 4,500,665 | +0.47(+2.09%) |
Mar 27, 2020 | 22.87 | 23.10 | 21.81 | 22.44 | 5,705,100 | -1.24(-5.24%) |
Mar 26, 2020 | 22.17 | 23.85 | 21.68 | 23.68 | 4,494,407 | +1.80(+8.23%) |
Mar 25, 2020 | 21.28 | 23.03 | 21.15 | 21.88 | 5,806,263 | +0.64(+3.01%) |
Mar 24, 2020 | 20.94 | 22.26 | 20.83 | 21.24 | 9,166,356 | +1.24(+6.20%) |
Mar 23, 2020 | 19.53 | 21.09 | 19.26 | 20.00 | 8,062,727 | +0.90(+4.71%) |
Mar 20, 2020 | 19.43 | 21.00 | 18.64 | 19.10 | 10,663,600 | -0.14(-0.73%) |
Mar 19, 2020 | 17.63 | 20.62 | 17.51 | 19.24 | 12,947,365 | +1.47(+8.27%) |
Mar 18, 2020 | 16.54 | 17.83 | 16.52 | 17.77 | 16,139,606 | +0.27(+1.54%) |
Mar 17, 2020 | 17.51 | 18.00 | 15.96 | 17.50 | 14,043,494 | +0.30(+1.74%) |
Mar 16, 2020 | 18.80 | 21.01 | 17.17 | 17.20 | 10,439,333 | -5.02(-22.59%) |
Mar 13, 2020 | 21.85 | 22.69 | 19.92 | 22.22 | 8,455,500 | +1.46(+7.03%) |
Mar 12, 2020 | 20.99 | 21.44 | 19.06 | 20.76 | 14,417,362 | -1.93(-8.51%) |
Mar 11, 2020 | 23.76 | 24.34 | 22.14 | 22.69 | 6,929,700 | -1.92(-7.80%) |
Mar 10, 2020 | 23.28 | 24.87 | 22.90 | 24.61 | 9,045,527 | +1.96(+8.65%) |
Mar 09, 2020 | 24.13 | 24.31 | 22.60 | 22.65 | 9,501,596 | -3.18(-12.31%) |
Mar 06, 2020 | 25.56 | 26.19 | 25.13 | 25.83 | 7,184,400 | -0.61(-2.31%) |
Mar 05, 2020 | 26.65 | 26.95 | 25.87 | 26.44 | 6,122,672 | -0.71(-2.62%) |
Mar 04, 2020 | 26.21 | 27.35 | 26.21 | 27.15 | 9,578,577 | +1.33(+5.15%) |
Mar 03, 2020 | 26.22 | 26.99 | 25.37 | 25.82 | 6,638,589 | -0.39(-1.49%) |
Mar 02, 2020 | 25.95 | 26.24 | 25.58 | 26.21 | 9,284,248 | +0.35(+1.35%) |
Feb 28, 2020 | 25.57 | 26.14 | 24.91 | 25.86 | 10,297,400 | -0.40(-1.52%) |
Feb 27, 2020 | 27.04 | 27.12 | 26.19 | 26.26 | 10,841,634 | -1.18(-4.30%) |
Feb 26, 2020 | 27.42 | 27.84 | 27.00 | 27.44 | 5,652,420 | +0.06(+0.22%) |
Feb 25, 2020 | 28.37 | 28.52 | 26.97 | 27.38 | 7,386,509 | -0.84(-2.98%) |
Feb 24, 2020 | 28.52 | 28.96 | 28.19 | 28.22 | 7,527,256 | -0.90(-3.09%) |
Feb 21, 2020 | 29.02 | 29.25 | 28.53 | 29.12 | 4,325,300 | +0.11(+0.38%) |
Feb 20, 2020 | 28.45 | 29.03 | 28.33 | 29.01 | 4,156,562 | +0.32(+1.12%) |
Feb 19, 2020 | 29.22 | 29.46 | 28.62 | 28.69 | 4,288,213 | -0.39(-1.34%) |
Feb 18, 2020 | 28.69 | 29.60 | 28.54 | 29.08 | 7,308,292 | +0.37(+1.29%) |
Feb 14, 2020 | 28.00 | 28.75 | 28.00 | 28.71 | 8,251,000 | +0.74(+2.65%) |
Feb 13, 2020 | 28.92 | 29.41 | 27.97 | 27.97 | 15,860,416 | -1.58(-5.35%) |
Feb 12, 2020 | 29.25 | 29.94 | 28.93 | 29.55 | 7,651,545 | +0.09(+0.31%) |
Feb 11, 2020 | 28.55 | 29.55 | 28.49 | 29.46 | 14,908,442 | +1.33(+4.73%) |
Feb 10, 2020 | 27.70 | 28.31 | 27.66 | 28.13 | 8,354,521 | +0.39(+1.41%) |
Feb 07, 2020 | 28.20 | 28.33 | 27.64 | 27.74 | 8,757,000 | -0.51(-1.81%) |
Feb 06, 2020 | 27.87 | 28.43 | 27.86 | 28.25 | 5,452,968 | +0.46(+1.66%) |
Feb 05, 2020 | 28.18 | 28.43 | 27.75 | 27.79 | 3,695,120 | -0.27(-0.96%) |
Feb 04, 2020 | 28.02 | 28.25 | 27.75 | 28.06 | 5,525,758 | +0.35(+1.26%) |
Feb 03, 2020 | 27.53 | 28.29 | 27.42 | 27.71 | 4,499,325 | +0.35(+1.28%) |
Jan 31, 2020 | 27.35 | 28.04 | 27.26 | 27.36 | 6,740,300 | +0.01(+0.04%) |
Jan 30, 2020 | 26.46 | 27.46 | 26.39 | 27.35 | 7,679,280 | +0.74(+2.78%) |
Jan 29, 2020 | 27.97 | 28.14 | 26.43 | 26.61 | 23,751,700 | -1.22(-4.38%) |
Jan 28, 2020 | 28.02 | 28.40 | 27.81 | 27.83 | 5,471,972 | -0.10(-0.36%) |
Jan 27, 2020 | 27.58 | 28.12 | 27.51 | 27.93 | 4,348,059 | -0.10(-0.36%) |
Jan 24, 2020 | 28.94 | 28.94 | 27.98 | 28.03 | 6,314,900 | -0.82(-2.84%) |
Jan 23, 2020 | 29.02 | 29.12 | 28.48 | 28.85 | 5,267,828 | -0.36(-1.23%) |
Jan 22, 2020 | 28.99 | 29.30 | 28.95 | 29.21 | 2,183,733 | +0.33(+1.14%) |
Jan 21, 2020 | 28.63 | 29.18 | 28.59 | 28.88 | 2,975,511 | +0.16(+0.56%) |
Jan 17, 2020 | 29.04 | 29.15 | 28.60 | 28.72 | 2,363,000 | -0.22(-0.76%) |
Jan 16, 2020 | 28.82 | 29.11 | 28.81 | 28.94 | 1,943,287 | +0.07(+0.24%) |
Jan 15, 2020 | 28.64 | 29.35 | 28.64 | 28.87 | 2,374,528 | +0.25(+0.87%) |
Jan 14, 2020 | 28.83 | 29.00 | 28.57 | 28.62 | 3,868,751 | -0.35(-1.21%) |
Jan 13, 2020 | 28.26 | 28.99 | 28.25 | 28.97 | 4,114,872 | +0.92(+3.28%) |
Jan 10, 2020 | 28.60 | 28.91 | 28.03 | 28.05 | 7,787,600 | -0.72(-2.50%) |
Jan 09, 2020 | 29.25 | 29.40 | 28.68 | 28.77 | 5,061,647 | -0.06(-0.21%) |
Jan 08, 2020 | 28.46 | 29.19 | 28.46 | 28.83 | 3,519,975 | +0.23(+0.80%) |
Jan 07, 2020 | 28.20 | 28.80 | 28.16 | 28.60 | 4,483,809 | +0.42(+1.49%) |
Jan 06, 2020 | 27.70 | 28.34 | 27.61 | 28.18 | 5,424,980 | +0.33(+1.18%) |
Jan 03, 2020 | 27.86 | 28.06 | 27.71 | 27.85 | 4,110,800 | -0.25(-0.89%) |
Jan 02, 2020 | 27.59 | 28.10 | 27.28 | 28.10 | 3,979,519 | +0.76(+2.78%) |
Dec 31, 2019 | 27.01 | 27.40 | 26.96 | 27.34 | 1,955,800 | +0.29(+1.07%) |
Dec 30, 2019 | 27.10 | 27.20 | 26.92 | 27.05 | 1,598,720 | -0.10(-0.37%) |
Dec 27, 2019 | 27.40 | 27.49 | 27.12 | 27.15 | 1,640,000 | -0.13(-0.48%) |
Dec 26, 2019 | 27.16 | 27.31 | 26.98 | 27.28 | 894,715 | +0.24(+0.89%) |
Dec 24, 2019 | 26.86 | 27.06 | 26.70 | 27.04 | 935,600 | +0.19(+0.71%) |
Dec 23, 2019 | 27.11 | 27.26 | 26.74 | 26.85 | 3,570,496 | -0.37(-1.36%) |
Dec 20, 2019 | 27.02 | 27.24 | 26.65 | 27.22 | 6,293,400 | +0.27(+1.00%) |
Dec 19, 2019 | 26.36 | 27.02 | 26.22 | 26.95 | 6,892,250 | +0.69(+2.63%) |
Dec 18, 2019 | 26.23 | 26.60 | 26.22 | 26.26 | 3,300,798 | -0.03(-0.11%) |
Dec 17, 2019 | 26.65 | 26.96 | 26.23 | 26.29 | 4,987,645 | -0.27(-1.02%) |
Dec 16, 2019 | 26.60 | 26.93 | 26.50 | 26.56 | 3,035,634 | -0.02(-0.08%) |
Dec 13, 2019 | 26.38 | 26.82 | 26.20 | 26.58 | 2,859,700 | +0.15(+0.57%) |
Dec 12, 2019 | 26.11 | 26.74 | 26.04 | 26.43 | 4,854,038 | +0.33(+1.26%) |
Dec 11, 2019 | 25.62 | 26.38 | 25.50 | 26.10 | 5,149,375 | +0.69(+2.72%) |
Dec 10, 2019 | 25.74 | 25.79 | 25.23 | 25.41 | 3,106,967 | -0.31(-1.21%) |
Dec 09, 2019 | 26.04 | 26.15 | 25.60 | 25.72 | 4,242,512 | -0.33(-1.27%) |
Dec 06, 2019 | 25.48 | 26.18 | 25.46 | 26.05 | 7,626,500 | +0.72(+2.84%) |
Dec 05, 2019 | 25.00 | 25.61 | 24.83 | 25.33 | 7,274,575 | +0.41(+1.65%) |
Dec 04, 2019 | 25.48 | 25.48 | 24.65 | 24.92 | 5,388,806 | -0.44(-1.74%) |
Dec 03, 2019 | 25.35 | 25.67 | 25.15 | 25.36 | 2,931,037 | -0.19(-0.74%) |
Dec 02, 2019 | 25.54 | 25.70 | 25.15 | 25.55 | 3,112,068 | -0.03(-0.12%) |
Nov 29, 2019 | 25.83 | 25.91 | 25.58 | 25.58 | 1,162,800 | -0.23(-0.89%) |
Nov 27, 2019 | 25.50 | 25.85 | 25.30 | 25.81 | 4,179,200 | +0.03(+0.11%) |
Nov 26, 2019 | 25.66 | 25.98 | 25.53 | 25.78 | 3,792,898 | +0.18(+0.71%) |
Nov 25, 2019 | 26.07 | 26.13 | 25.52 | 25.60 | 3,409,015 | -0.46(-1.77%) |
Nov 22, 2019 | 26.61 | 26.78 | 25.99 | 26.06 | 4,021,400 | -0.43(-1.62%) |
Nov 21, 2019 | 26.85 | 26.92 | 26.14 | 26.49 | 5,550,361 | -0.36(-1.34%) |
Nov 20, 2019 | 26.75 | 27.11 | 26.71 | 26.85 | 3,082,871 | +0.05(+0.19%) |
Nov 19, 2019 | 27.13 | 27.22 | 26.74 | 26.80 | 2,456,519 | -0.27(-1.00%) |
Nov 18, 2019 | 26.90 | 27.53 | 26.78 | 27.07 | 3,322,459 | +0.19(+0.71%) |
Nov 15, 2019 | 26.92 | 26.96 | 26.06 | 26.88 | 9,988,500 | +0.13(+0.49%) |
Nov 14, 2019 | 26.49 | 27.01 | 26.48 | 26.75 | 3,067,013 | -0.08(-0.30%) |
Nov 13, 2019 | 26.39 | 27.02 | 26.39 | 26.83 | 5,646,018 | +0.32(+1.21%) |
Nov 12, 2019 | 26.86 | 26.86 | 26.37 | 26.51 | 5,595,790 | -0.27(-1.01%) |
Nov 11, 2019 | 26.07 | 26.88 | 26.07 | 26.78 | 6,188,556 | +0.55(+2.10%) |
Nov 08, 2019 | 26.59 | 26.66 | 26.01 | 26.23 | 4,685,700 | -0.18(-0.68%) |
Nov 07, 2019 | 25.98 | 27.04 | 25.86 | 26.41 | 10,600,177 | +0.43(+1.66%) |
Nov 06, 2019 | 25.75 | 26.77 | 24.56 | 25.98 | 50,551,484 | -5.37(-17.13%) |
Nov 05, 2019 | 31.62 | 31.77 | 31.31 | 31.35 | 5,567,294 | -0.26(-0.82%) |
Nov 04, 2019 | 31.62 | 31.78 | 31.30 | 31.61 | 7,078,141 | +0.20(+0.64%) |
Nov 01, 2019 | 31.05 | 31.55 | 30.85 | 31.41 | 5,364,100 | +0.46(+1.49%) |
Oct 31, 2019 | 30.65 | 31.16 | 30.28 | 30.95 | 5,542,759 | +0.28(+0.91%) |
Oct 30, 2019 | 30.44 | 30.67 | 30.23 | 30.67 | 3,562,632 | +0.35(+1.15%) |
Oct 29, 2019 | 29.97 | 30.68 | 29.81 | 30.32 | 4,123,115 | +0.40(+1.34%) |
Oct 28, 2019 | 29.79 | 30.50 | 29.58 | 29.92 | 4,279,981 | -0.02(-0.07%) |
Oct 25, 2019 | 29.35 | 30.13 | 29.14 | 29.94 | 4,417,300 | +0.88(+3.03%) |
Oct 24, 2019 | 29.25 | 29.44 | 29.02 | 29.06 | 3,209,157 | -0.08(-0.27%) |
Oct 23, 2019 | 28.95 | 29.17 | 28.72 | 29.14 | 3,670,996 | +0.10(+0.34%) |
Oct 22, 2019 | 29.35 | 29.46 | 29.03 | 29.04 | 2,088,212 | -0.28(-0.95%) |
Oct 21, 2019 | 29.36 | 29.76 | 29.25 | 29.32 | 2,221,321 | -0.02(-0.07%) |
Oct 18, 2019 | 29.91 | 29.99 | 28.98 | 29.34 | 3,567,800 | -0.59(-1.97%) |
Oct 17, 2019 | 29.39 | 30.10 | 29.36 | 29.93 | 3,953,297 | +0.49(+1.66%) |
Oct 16, 2019 | 29.35 | 29.61 | 28.95 | 29.44 | 6,276,825 | +0.72(+2.51%) |
Oct 15, 2019 | 28.46 | 28.85 | 28.35 | 28.72 | 6,772,557 | +0.39(+1.38%) |
Oct 14, 2019 | 27.99 | 28.34 | 27.78 | 28.33 | 4,592,273 | +0.25(+0.89%) |
Oct 11, 2019 | 28.50 | 28.59 | 27.45 | 28.08 | 8,009,600 | -0.17(-0.60%) |
Oct 10, 2019 | 28.78 | 28.88 | 28.21 | 28.25 | 7,411,184 | -0.68(-2.35%) |
Oct 09, 2019 | 29.25 | 29.25 | 28.65 | 28.93 | 3,849,797 | -0.07(-0.24%) |
Oct 08, 2019 | 29.14 | 29.25 | 28.84 | 29.00 | 3,066,398 | -0.21(-0.72%) |
Oct 07, 2019 | 28.75 | 29.48 | 28.65 | 29.21 | 4,654,940 | +0.33(+1.14%) |
Oct 04, 2019 | 28.91 | 29.27 | 28.78 | 28.88 | 2,835,900 | +0.07(+0.24%) |
Oct 03, 2019 | 28.22 | 28.83 | 27.96 | 28.81 | 2,644,192 | +0.53(+1.87%) |
Oct 02, 2019 | 28.22 | 28.63 | 27.74 | 28.28 | 5,758,246 | -0.03(-0.11%) |