Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.32 | 22.72 | 22.32 | 22.53 | 71,289,704 | +0.30(+1.35%) |
Sep 29, 2020 | 22.45 | 22.47 | 22.11 | 22.23 | 56,900,432 | -0.28(-1.25%) |
Sep 28, 2020 | 22.30 | 22.67 | 22.30 | 22.51 | 67,088,404 | +0.52(+2.38%) |
Sep 25, 2020 | 21.60 | 22.06 | 21.56 | 21.99 | 49,171,556 | +0.22(+1.03%) |
Sep 24, 2020 | 21.73 | 22.07 | 21.47 | 21.76 | 60,367,180 | +0.05(+0.22%) |
Sep 23, 2020 | 22.26 | 22.41 | 21.72 | 21.72 | 57,989,384 | -0.50(-2.23%) |
Sep 22, 2020 | 22.34 | 22.56 | 22.02 | 22.21 | 90,333,552 | -0.19(-0.84%) |
Sep 21, 2020 | 22.49 | 22.62 | 22.05 | 22.40 | 77,244,480 | -0.58(-2.50%) |
Sep 18, 2020 | 23.02 | 23.21 | 22.93 | 22.97 | 66,286,972 | -0.05(-0.20%) |
Sep 17, 2020 | 22.95 | 23.16 | 22.88 | 23.02 | 50,838,488 | -0.24(-1.04%) |
Sep 16, 2020 | 23.05 | 23.52 | 23.00 | 23.26 | 66,731,140 | +0.26(+1.13%) |
Sep 15, 2020 | 23.37 | 23.38 | 22.98 | 23.00 | 52,049,104 | -0.32(-1.36%) |
Sep 14, 2020 | 23.21 | 23.52 | 23.14 | 23.32 | 54,806,484 | +0.32(+1.38%) |
Sep 11, 2020 | 22.88 | 23.12 | 22.81 | 23.00 | 74,427,944 | +0.16(+0.69%) |
Sep 10, 2020 | 23.24 | 23.40 | 22.80 | 22.84 | 59,630,880 | -0.33(-1.41%) |
Sep 09, 2020 | 23.15 | 23.34 | 23.00 | 23.17 | 56,200,496 | +0.23(+1.01%) |
Sep 08, 2020 | 23.31 | 23.37 | 22.85 | 22.94 | 90,972,208 | -0.61(-2.57%) |
Sep 04, 2020 | 23.78 | 23.91 | 23.17 | 23.54 | 119,351,696 | +0.18(+0.76%) |
Sep 03, 2020 | 23.87 | 24.21 | 23.22 | 23.37 | 105,674,088 | -0.43(-1.80%) |
Sep 02, 2020 | 23.38 | 23.81 | 23.32 | 23.79 | 52,017,832 | +0.39(+1.67%) |
Sep 01, 2020 | 23.21 | 23.48 | 23.13 | 23.40 | 45,159,132 | +0.07(+0.32%) |
Aug 31, 2020 | 23.59 | 23.59 | 23.33 | 23.33 | 56,134,140 | -0.28(-1.18%) |
Aug 28, 2020 | 23.68 | 23.69 | 23.41 | 23.61 | 52,819,908 | +0.09(+0.40%) |
Aug 27, 2020 | 23.11 | 23.63 | 23.11 | 23.51 | 71,394,584 | +0.39(+1.69%) |
Aug 26, 2020 | 23.18 | 23.24 | 23.04 | 23.12 | 32,919,964 | -0.11(-0.48%) |
Aug 25, 2020 | 23.37 | 23.43 | 23.09 | 23.24 | 59,335,544 | +0.07(+0.28%) |
Aug 24, 2020 | 22.76 | 23.17 | 22.70 | 23.17 | 54,796,440 | +0.54(+2.39%) |
Aug 21, 2020 | 22.64 | 22.84 | 22.56 | 22.63 | 37,972,800 | -0.05(-0.21%) |
Aug 20, 2020 | 22.63 | 22.81 | 22.61 | 22.68 | 48,966,924 | -0.21(-0.94%) |
Aug 19, 2020 | 22.98 | 23.21 | 22.83 | 22.89 | 64,285,068 | -0.01(-0.04%) |
Aug 18, 2020 | 23.07 | 23.12 | 22.88 | 22.90 | 38,132,416 | -0.15(-0.65%) |
Aug 17, 2020 | 23.36 | 23.38 | 23.04 | 23.05 | 57,358,552 | -0.39(-1.67%) |
Aug 14, 2020 | 23.24 | 23.55 | 23.20 | 23.44 | 30,375,598 | +0.09(+0.40%) |
Aug 13, 2020 | 23.32 | 23.51 | 23.21 | 23.35 | 37,830,684 | -0.15(-0.63%) |
Aug 12, 2020 | 23.98 | 23.99 | 23.33 | 23.50 | 63,158,068 | -0.07(-0.28%) |
Aug 11, 2020 | 23.73 | 23.94 | 23.51 | 23.56 | 79,229,376 | +0.27(+1.16%) |
Aug 10, 2020 | 23.25 | 23.38 | 23.15 | 23.29 | 48,808,344 | +0.17(+0.72%) |
Aug 07, 2020 | 22.53 | 23.14 | 22.48 | 23.12 | 68,001,104 | +0.48(+2.14%) |
Aug 06, 2020 | 22.57 | 22.73 | 22.48 | 22.64 | 35,572,548 | -0.01(-0.04%) |
Aug 05, 2020 | 22.49 | 22.70 | 22.46 | 22.65 | 37,452,644 | +0.31(+1.38%) |
Aug 04, 2020 | 22.34 | 22.38 | 22.22 | 22.34 | 33,036,956 | -0.09(-0.41%) |
Aug 03, 2020 | 22.46 | 22.60 | 22.30 | 22.43 | 46,175,588 | +0.07(+0.29%) |
Jul 31, 2020 | 22.35 | 22.40 | 22.07 | 22.37 | 53,911,640 | +0.01(+0.04%) |
Jul 30, 2020 | 22.34 | 22.41 | 22.07 | 22.36 | 57,998,352 | -0.41(-1.80%) |
Jul 29, 2020 | 22.31 | 22.80 | 22.28 | 22.77 | 39,198,420 | +0.42(+1.87%) |
Jul 28, 2020 | 22.32 | 22.45 | 22.25 | 22.35 | 37,995,684 | -0.06(-0.25%) |
Jul 27, 2020 | 22.49 | 22.51 | 22.21 | 22.41 | 46,253,888 | -0.19(-0.82%) |
Jul 24, 2020 | 22.67 | 22.78 | 22.52 | 22.59 | 44,306,716 | -0.06(-0.25%) |
Jul 23, 2020 | 22.58 | 22.78 | 22.51 | 22.65 | 53,618,776 | +0.02(+0.08%) |
Jul 22, 2020 | 22.52 | 22.65 | 22.43 | 22.63 | 47,730,308 | +0.00(+0.00%) |
Jul 21, 2020 | 22.34 | 22.74 | 22.31 | 22.63 | 49,943,600 | +0.44(+1.97%) |
Jul 20, 2020 | 22.17 | 22.32 | 22.11 | 22.19 | 43,097,720 | -0.10(-0.46%) |
Jul 17, 2020 | 22.53 | 22.55 | 22.29 | 22.30 | 50,524,412 | -0.19(-0.83%) |
Jul 16, 2020 | 22.29 | 22.71 | 22.20 | 22.48 | 80,216,896 | +0.00(+0.00%) |
Jul 15, 2020 | 22.57 | 22.58 | 22.24 | 22.48 | 97,280,488 | +0.44(+1.98%) |
Jul 14, 2020 | 21.84 | 22.11 | 21.64 | 22.04 | 110,058,904 | +0.11(+0.51%) |
Jul 13, 2020 | 22.12 | 22.26 | 21.80 | 21.93 | 110,048,632 | +0.09(+0.43%) |
Jul 10, 2020 | 21.10 | 21.87 | 21.10 | 21.84 | 101,449,824 | +0.73(+3.44%) |
Jul 09, 2020 | 21.56 | 21.61 | 20.94 | 21.11 | 76,442,960 | -0.46(-2.11%) |
Jul 08, 2020 | 21.34 | 21.62 | 21.26 | 21.57 | 56,977,884 | +0.22(+1.05%) |
Jul 07, 2020 | 21.62 | 21.62 | 21.29 | 21.35 | 47,045,960 | -0.45(-2.05%) |
Jul 06, 2020 | 21.86 | 22.03 | 21.67 | 21.79 | 64,732,984 | +0.41(+1.92%) |
Jul 02, 2020 | 21.83 | 21.90 | 21.33 | 21.38 | 54,615,256 | +0.03(+0.13%) |
Jul 01, 2020 | 21.63 | 21.74 | 21.29 | 21.36 | 64,983,088 | -0.19(-0.86%) |
Jun 30, 2020 | 21.14 | 21.69 | 21.12 | 21.54 | 65,150,940 | +0.29(+1.36%) |
Jun 29, 2020 | 21.24 | 21.39 | 21.07 | 21.25 | 74,233,480 | +0.23(+1.11%) |
Jun 26, 2020 | 21.59 | 21.65 | 20.96 | 21.02 | 133,159,288 | -0.94(-4.28%) |
Jun 25, 2020 | 21.32 | 22.01 | 21.28 | 21.96 | 118,383,768 | +0.57(+2.65%) |
Jun 24, 2020 | 21.89 | 21.89 | 21.33 | 21.39 | 96,902,560 | -0.78(-3.53%) |
Jun 23, 2020 | 22.41 | 22.55 | 22.16 | 22.17 | 50,722,780 | +0.10(+0.46%) |
Jun 22, 2020 | 22.04 | 22.23 | 21.90 | 22.07 | 51,485,372 | -0.11(-0.50%) |
Jun 19, 2020 | 22.76 | 22.76 | 21.93 | 22.18 | 108,001,496 | -0.15(-0.66%) |
Jun 18, 2020 | 22.14 | 22.54 | 22.07 | 22.33 | 66,161,120 | -0.03(-0.12%) |
Jun 17, 2020 | 22.76 | 22.76 | 22.32 | 22.36 | 60,879,812 | -0.34(-1.51%) |
Jun 16, 2020 | 23.24 | 23.24 | 22.15 | 22.70 | 116,878,056 | +0.35(+1.57%) |
Jun 15, 2020 | 21.28 | 22.42 | 21.24 | 22.35 | 99,949,928 | +0.31(+1.39%) |
Jun 12, 2020 | 22.26 | 22.26 | 21.48 | 22.04 | 137,837,488 | +0.65(+3.03%) |
Jun 11, 2020 | 22.20 | 22.53 | 21.36 | 21.40 | 252,001,120 | -1.91(-8.18%) |
Jun 10, 2020 | 24.07 | 24.20 | 23.28 | 23.30 | 119,818,664 | -0.91(-3.75%) |
Jun 09, 2020 | 24.15 | 24.42 | 23.98 | 24.21 | 100,354,896 | -0.53(-2.13%) |
Jun 08, 2020 | 24.67 | 24.79 | 24.39 | 24.74 | 86,757,352 | +0.46(+1.91%) |
Jun 05, 2020 | 24.77 | 24.81 | 24.19 | 24.27 | 146,871,104 | +0.87(+3.72%) |
Jun 04, 2020 | 22.87 | 23.40 | 22.68 | 23.40 | 105,475,288 | +0.50(+2.18%) |
Jun 03, 2020 | 22.57 | 23.01 | 22.52 | 22.90 | 83,846,688 | +0.82(+3.73%) |
Jun 02, 2020 | 22.10 | 22.24 | 21.92 | 22.08 | 56,825,060 | +0.18(+0.80%) |
Jun 01, 2020 | 21.74 | 22.01 | 21.59 | 21.90 | 56,885,824 | +0.25(+1.15%) |
May 29, 2020 | 21.65 | 21.85 | 21.43 | 21.65 | 94,020,336 | -0.25(-1.14%) |
May 28, 2020 | 22.51 | 22.52 | 21.84 | 21.90 | 109,825,104 | -0.35(-1.58%) |
May 27, 2020 | 22.28 | 22.29 | 21.77 | 22.26 | 131,355,392 | +0.93(+4.34%) |
May 26, 2020 | 21.04 | 21.55 | 21.03 | 21.33 | 117,123,552 | +1.05(+5.20%) |
May 22, 2020 | 20.34 | 20.37 | 20.07 | 20.28 | 40,630,760 | -0.07(-0.36%) |
May 21, 2020 | 20.35 | 20.54 | 20.24 | 20.35 | 53,986,372 | -0.06(-0.32%) |
May 20, 2020 | 20.30 | 20.54 | 20.29 | 20.42 | 54,487,512 | +0.44(+2.22%) |
May 19, 2020 | 20.35 | 20.45 | 19.96 | 19.97 | 61,263,492 | -0.50(-2.44%) |
May 18, 2020 | 20.19 | 20.63 | 20.05 | 20.47 | 86,000,856 | +1.00(+5.13%) |
May 15, 2020 | 19.42 | 19.64 | 19.24 | 19.47 | 75,981,760 | -0.13(-0.66%) |
May 14, 2020 | 18.78 | 19.62 | 18.57 | 19.60 | 112,165,104 | +0.49(+2.57%) |
May 13, 2020 | 19.53 | 19.55 | 18.96 | 19.11 | 93,884,784 | -0.58(-2.96%) |
May 12, 2020 | 20.30 | 20.38 | 19.68 | 19.69 | 67,236,928 | -0.53(-2.61%) |
May 11, 2020 | 20.33 | 20.40 | 20.11 | 20.22 | 59,443,064 | -0.40(-1.93%) |
May 08, 2020 | 20.57 | 20.65 | 20.36 | 20.62 | 45,664,364 | +0.43(+2.15%) |
May 07, 2020 | 19.98 | 20.52 | 19.98 | 20.18 | 66,292,392 | +0.46(+2.35%) |
May 06, 2020 | 20.34 | 20.40 | 19.70 | 19.72 | 68,897,592 | -0.43(-2.16%) |
May 05, 2020 | 20.50 | 20.60 | 20.16 | 20.16 | 70,399,872 | -0.06(-0.32%) |
May 04, 2020 | 20.14 | 20.25 | 19.83 | 20.22 | 54,213,216 | -0.18(-0.91%) |
May 01, 2020 | 20.58 | 20.64 | 20.27 | 20.41 | 40,576,492 | -0.68(-3.20%) |
Apr 30, 2020 | 21.19 | 21.42 | 20.97 | 21.08 | 61,339,384 | -0.55(-2.52%) |
Apr 29, 2020 | 21.66 | 21.89 | 21.44 | 21.63 | 75,741,000 | +0.61(+2.90%) |
Apr 28, 2020 | 21.42 | 21.58 | 20.97 | 21.02 | 50,204,800 | +0.22(+1.07%) |
Apr 27, 2020 | 20.31 | 20.91 | 20.28 | 20.79 | 118,301,816 | +0.68(+3.40%) |
Apr 24, 2020 | 20.04 | 20.19 | 19.73 | 20.11 | 36,579,296 | +0.29(+1.45%) |
Apr 23, 2020 | 19.96 | 20.22 | 19.80 | 19.82 | 77,554,440 | -0.08(-0.42%) |
Apr 22, 2020 | 20.10 | 20.16 | 19.86 | 19.91 | 51,359,056 | +0.21(+1.08%) |
Apr 21, 2020 | 19.73 | 20.08 | 19.62 | 19.69 | 77,788,984 | -0.66(-3.23%) |
Apr 20, 2020 | 20.30 | 20.68 | 20.12 | 20.35 | 63,825,924 | -0.36(-1.74%) |
Apr 17, 2020 | 20.44 | 20.83 | 20.28 | 20.71 | 95,887,968 | +1.04(+5.27%) |
Apr 16, 2020 | 19.98 | 20.02 | 19.48 | 19.68 | 74,430,512 | -0.35(-1.76%) |
Apr 15, 2020 | 20.10 | 20.22 | 19.93 | 20.03 | 68,625,800 | -0.91(-4.33%) |
Apr 14, 2020 | 21.34 | 21.41 | 20.54 | 20.93 | 103,959,024 | +0.09(+0.44%) |
Apr 13, 2020 | 21.56 | 21.58 | 20.66 | 20.84 | 71,578,960 | -0.79(-3.64%) |
Apr 09, 2020 | 21.06 | 21.88 | 21.03 | 21.63 | 159,880,176 | +1.10(+5.36%) |
Apr 08, 2020 | 19.96 | 20.66 | 19.74 | 20.53 | 86,481,968 | +0.86(+4.37%) |
Apr 07, 2020 | 20.54 | 20.55 | 19.66 | 19.67 | 76,699,840 | +0.19(+1.00%) |
Apr 06, 2020 | 19.07 | 19.63 | 18.94 | 19.47 | 74,591,632 | +1.30(+7.18%) |
Apr 03, 2020 | 18.36 | 18.63 | 17.90 | 18.17 | 73,963,648 | -0.37(-2.00%) |
Apr 02, 2020 | 17.97 | 18.69 | 17.91 | 18.54 | 73,938,696 | +0.45(+2.51%) |
Apr 01, 2020 | 18.24 | 18.45 | 17.92 | 18.08 | 85,597,880 | -1.17(-6.10%) |
Mar 31, 2020 | 19.62 | 19.84 | 19.09 | 19.26 | 90,600,992 | -0.55(-2.76%) |
Mar 30, 2020 | 19.46 | 19.91 | 19.06 | 19.80 | 72,751,688 | +0.37(+1.90%) |
Mar 27, 2020 | 19.23 | 20.05 | 19.01 | 19.43 | 118,165,240 | -0.61(-3.05%) |
Mar 26, 2020 | 19.11 | 20.18 | 19.08 | 20.05 | 140,251,600 | +1.18(+6.28%) |
Mar 25, 2020 | 18.63 | 19.64 | 17.94 | 18.86 | 176,131,984 | +0.50(+2.72%) |
Mar 24, 2020 | 17.31 | 18.46 | 17.19 | 18.36 | 171,344,096 | +2.03(+12.40%) |
Mar 23, 2020 | 17.21 | 17.21 | 16.18 | 16.34 | 156,246,000 | -1.01(-5.82%) |
Mar 20, 2020 | 18.18 | 18.27 | 17.12 | 17.34 | 172,084,096 | -0.64(-3.57%) |
Mar 19, 2020 | 17.23 | 18.24 | 16.61 | 17.99 | 115,182,496 | +0.39(+2.19%) |
Mar 18, 2020 | 18.02 | 18.39 | 16.77 | 17.60 | 158,131,408 | -1.63(-8.49%) |
Mar 17, 2020 | 18.67 | 19.44 | 17.92 | 19.23 | 133,322,832 | +0.99(+5.43%) |
Mar 16, 2020 | 17.75 | 19.57 | 17.36 | 18.24 | 120,628,944 | -2.90(-13.71%) |
Mar 13, 2020 | 20.09 | 21.18 | 19.17 | 21.14 | 175,469,072 | +2.46(+13.16%) |
Mar 12, 2020 | 19.21 | 20.37 | 18.62 | 18.68 | 175,983,376 | -2.27(-10.81%) |
Mar 11, 2020 | 21.47 | 21.69 | 20.66 | 20.95 | 160,209,888 | -1.20(-5.42%) |
Mar 10, 2020 | 21.89 | 22.17 | 20.95 | 22.15 | 162,750,368 | +1.23(+5.87%) |
Mar 09, 2020 | 21.10 | 21.90 | 20.66 | 20.92 | 146,266,304 | -2.51(-10.72%) |
Mar 06, 2020 | 23.16 | 23.70 | 22.96 | 23.44 | 175,099,824 | -0.83(-3.40%) |
Mar 05, 2020 | 24.65 | 24.71 | 23.99 | 24.26 | 141,966,832 | -1.23(-4.82%) |
Mar 04, 2020 | 25.00 | 25.50 | 24.58 | 25.49 | 135,618,960 | +0.82(+3.31%) |
Mar 03, 2020 | 25.55 | 25.91 | 24.43 | 24.67 | 279,647,712 | -0.96(-3.76%) |
Mar 02, 2020 | 24.43 | 25.64 | 24.18 | 25.64 | 138,574,992 | +1.25(+5.11%) |
Feb 28, 2020 | 24.21 | 24.63 | 23.82 | 24.39 | 209,395,520 | -0.68(-2.71%) |
Feb 27, 2020 | 25.63 | 26.04 | 25.05 | 25.07 | 156,464,608 | -1.12(-4.27%) |
Feb 26, 2020 | 26.55 | 26.80 | 26.19 | 26.19 | 103,540,552 | -0.19(-0.73%) |
Feb 25, 2020 | 27.31 | 27.37 | 26.25 | 26.38 | 121,889,240 | -0.93(-3.39%) |
Feb 24, 2020 | 27.33 | 27.57 | 27.18 | 27.31 | 76,779,272 | -0.92(-3.25%) |
Feb 21, 2020 | 28.36 | 28.43 | 28.07 | 28.22 | 55,741,784 | -0.28(-0.97%) |
Feb 20, 2020 | 28.45 | 28.69 | 28.31 | 28.50 | 54,886,476 | -0.05(-0.19%) |
Feb 19, 2020 | 28.44 | 28.63 | 28.41 | 28.55 | 27,957,240 | +0.21(+0.74%) |
Feb 18, 2020 | 28.51 | 28.58 | 28.18 | 28.34 | 41,177,080 | -0.25(-0.87%) |
Feb 14, 2020 | 28.53 | 28.61 | 28.45 | 28.59 | 24,072,668 | +0.04(+0.13%) |
Feb 13, 2020 | 28.47 | 28.62 | 28.39 | 28.55 | 24,812,354 | -0.01(-0.03%) |
Feb 12, 2020 | 28.69 | 28.78 | 28.53 | 28.56 | 29,386,860 | +0.02(+0.06%) |
Feb 11, 2020 | 28.52 | 28.67 | 28.52 | 28.54 | 30,500,028 | +0.10(+0.35%) |
Feb 10, 2020 | 28.27 | 28.44 | 28.26 | 28.44 | 19,314,516 | +0.08(+0.29%) |
Feb 07, 2020 | 28.31 | 28.44 | 28.24 | 28.36 | 30,507,468 | -0.10(-0.35%) |
Feb 06, 2020 | 28.65 | 28.68 | 28.41 | 28.46 | 40,386,416 | -0.04(-0.13%) |
Feb 05, 2020 | 28.31 | 28.53 | 28.25 | 28.50 | 55,690,388 | +0.56(+2.00%) |
Feb 04, 2020 | 28.05 | 28.20 | 27.93 | 27.94 | 86,410,840 | +0.27(+0.96%) |
Feb 03, 2020 | 27.67 | 27.95 | 27.65 | 27.67 | 43,793,484 | +0.19(+0.70%) |
Jan 31, 2020 | 27.83 | 27.87 | 27.38 | 27.48 | 64,279,000 | -0.59(-2.09%) |
Jan 30, 2020 | 27.47 | 28.09 | 27.45 | 28.07 | 55,825,848 | +0.35(+1.26%) |
Jan 29, 2020 | 27.86 | 27.96 | 27.67 | 27.72 | 44,882,336 | -0.05(-0.17%) |
Jan 28, 2020 | 27.59 | 27.88 | 27.54 | 27.76 | 37,348,332 | +0.32(+1.17%) |
Jan 27, 2020 | 27.37 | 27.57 | 27.29 | 27.44 | 54,822,360 | -0.43(-1.55%) |
Jan 24, 2020 | 28.24 | 28.24 | 27.70 | 27.87 | 64,242,148 | -0.36(-1.27%) |
Jan 23, 2020 | 28.16 | 28.30 | 27.97 | 28.23 | 46,958,276 | -0.07(-0.26%) |
Jan 22, 2020 | 28.31 | 28.38 | 28.27 | 28.31 | 29,858,362 | +0.08(+0.29%) |
Jan 21, 2020 | 28.32 | 28.45 | 28.22 | 28.22 | 44,999,892 | -0.24(-0.84%) |
Jan 17, 2020 | 28.46 | 28.53 | 28.35 | 28.46 | 42,322,376 | +0.08(+0.29%) |
Jan 16, 2020 | 28.27 | 28.38 | 28.20 | 28.38 | 37,546,284 | +0.25(+0.88%) |
Jan 15, 2020 | 28.15 | 28.24 | 28.04 | 28.13 | 45,194,248 | -0.16(-0.55%) |
Jan 14, 2020 | 28.34 | 28.51 | 28.25 | 28.29 | 40,966,100 | -0.05(-0.19%) |
Jan 13, 2020 | 28.21 | 28.37 | 28.14 | 28.34 | 30,028,116 | +0.19(+0.68%) |
Jan 10, 2020 | 28.38 | 28.39 | 28.11 | 28.15 | 36,479,680 | -0.21(-0.74%) |
Jan 09, 2020 | 28.39 | 28.42 | 28.28 | 28.36 | 30,205,390 | +0.17(+0.62%) |
Jan 08, 2020 | 28.03 | 28.34 | 28.03 | 28.19 | 52,295,040 | +0.18(+0.65%) |
Jan 07, 2020 | 28.12 | 28.17 | 28.00 | 28.00 | 43,204,940 | -0.18(-0.65%) |
Jan 06, 2020 | 27.95 | 28.20 | 27.94 | 28.19 | 30,478,838 | -0.02(-0.07%) |
Jan 03, 2020 | 28.14 | 28.32 | 28.06 | 28.20 | 56,021,756 | -0.30(-1.06%) |
Jan 02, 2020 | 28.33 | 28.51 | 28.25 | 28.51 | 31,446,002 | +0.28(+0.97%) |
Dec 31, 2019 | 28.12 | 28.24 | 28.09 | 28.23 | 17,212,782 | +0.09(+0.33%) |
Dec 30, 2019 | 28.35 | 28.40 | 28.11 | 28.14 | 20,517,480 | -0.08(-0.29%) |
Dec 27, 2019 | 28.34 | 28.35 | 28.20 | 28.22 | 21,175,688 | -0.07(-0.26%) |
Dec 26, 2019 | 28.17 | 28.30 | 28.17 | 28.30 | 17,325,270 | +0.16(+0.55%) |
Dec 24, 2019 | 28.13 | 28.15 | 28.07 | 28.14 | 13,427,259 | +0.06(+0.23%) |
Dec 23, 2019 | 28.21 | 28.22 | 28.04 | 28.08 | 41,748,952 | -0.06(-0.23%) |
Dec 20, 2019 | 28.25 | 28.32 | 28.10 | 28.14 | 106,207,688 | +0.03(+0.12%) |
Dec 19, 2019 | 28.13 | 28.19 | 28.08 | 28.11 | 40,486,324 | -0.01(-0.03%) |
Dec 18, 2019 | 28.33 | 28.33 | 28.12 | 28.12 | 42,823,520 | -0.12(-0.42%) |
Dec 17, 2019 | 28.14 | 28.33 | 28.13 | 28.24 | 33,873,192 | +0.11(+0.39%) |
Dec 16, 2019 | 28.25 | 28.31 | 28.10 | 28.13 | 50,313,516 | +0.10(+0.36%) |
Dec 13, 2019 | 28.10 | 28.26 | 27.86 | 28.03 | 52,749,540 | -0.10(-0.36%) |
Dec 12, 2019 | 27.62 | 28.21 | 27.61 | 28.13 | 74,982,728 | +0.54(+1.95%) |
Dec 11, 2019 | 27.64 | 27.69 | 27.56 | 27.59 | 26,836,368 | -0.06(-0.23%) |
Dec 10, 2019 | 27.57 | 27.71 | 27.50 | 27.65 | 40,941,336 | +0.01(+0.03%) |
Dec 09, 2019 | 27.65 | 27.76 | 27.63 | 27.64 | 23,699,382 | -0.06(-0.23%) |
Dec 06, 2019 | 27.64 | 27.80 | 27.63 | 27.71 | 44,720,844 | +0.36(+1.34%) |
Dec 05, 2019 | 27.32 | 27.39 | 27.22 | 27.34 | 49,238,104 | +0.13(+0.47%) |
Dec 04, 2019 | 26.98 | 27.29 | 26.97 | 27.21 | 45,797,648 | +0.26(+0.95%) |
Dec 03, 2019 | 27.02 | 27.03 | 26.78 | 26.96 | 74,394,384 | -0.38(-1.40%) |
Dec 02, 2019 | 27.56 | 27.61 | 27.31 | 27.34 | 57,450,288 | -0.17(-0.63%) |
Nov 29, 2019 | 27.51 | 27.59 | 27.46 | 27.51 | 21,306,812 | -0.05(-0.17%) |
Nov 27, 2019 | 27.52 | 27.57 | 27.43 | 27.56 | 33,988,596 | +0.11(+0.40%) |
Nov 26, 2019 | 27.48 | 27.48 | 27.31 | 27.45 | 36,728,028 | -0.04(-0.13%) |
Nov 25, 2019 | 27.34 | 27.51 | 27.33 | 27.49 | 54,898,444 | +0.18(+0.67%) |
Nov 22, 2019 | 27.14 | 27.33 | 27.14 | 27.30 | 38,566,624 | +0.20(+0.74%) |
Nov 21, 2019 | 27.19 | 27.23 | 27.00 | 27.10 | 40,755,128 | -0.03(-0.10%) |
Nov 20, 2019 | 27.15 | 27.20 | 26.94 | 27.13 | 51,195,152 | -0.13(-0.47%) |
Nov 19, 2019 | 27.27 | 27.35 | 27.19 | 27.26 | 33,718,740 | +0.05(+0.20%) |
Nov 18, 2019 | 27.15 | 27.21 | 27.07 | 27.20 | 27,877,644 | +0.05(+0.20%) |
Nov 15, 2019 | 27.17 | 27.19 | 27.07 | 27.15 | 32,982,324 | +0.07(+0.27%) |
Nov 14, 2019 | 26.95 | 27.08 | 26.89 | 27.08 | 50,580,280 | +0.05(+0.20%) |
Nov 13, 2019 | 26.98 | 27.11 | 26.88 | 27.02 | 48,124,920 | -0.17(-0.64%) |
Nov 12, 2019 | 27.17 | 27.28 | 27.09 | 27.19 | 48,917,076 | +0.04(+0.13%) |
Nov 11, 2019 | 27.07 | 27.21 | 27.03 | 27.16 | 21,589,862 | -0.07(-0.27%) |
Nov 08, 2019 | 27.21 | 27.24 | 27.05 | 27.23 | 58,965,348 | -0.01(-0.03%) |
Nov 07, 2019 | 27.20 | 27.40 | 27.14 | 27.24 | 67,629,352 | +0.20(+0.74%) |
Nov 06, 2019 | 26.88 | 27.04 | 26.85 | 27.04 | 44,024,664 | +0.14(+0.51%) |
Nov 05, 2019 | 26.88 | 27.03 | 26.84 | 26.90 | 43,301,424 | +0.10(+0.37%) |
Nov 04, 2019 | 26.80 | 26.85 | 26.73 | 26.80 | 40,891,832 | +0.23(+0.86%) |
Nov 01, 2019 | 26.39 | 26.60 | 26.34 | 26.57 | 46,354,680 | +0.38(+1.46%) |
Oct 31, 2019 | 26.23 | 26.24 | 25.98 | 26.19 | 62,236,448 | -0.13(-0.49%) |
Oct 30, 2019 | 26.34 | 26.39 | 26.14 | 26.32 | 55,996,092 | -0.02(-0.07%) |
Oct 29, 2019 | 26.22 | 26.46 | 26.19 | 26.34 | 53,092,088 | +0.06(+0.24%) |
Oct 28, 2019 | 26.24 | 26.39 | 26.23 | 26.27 | 54,904,504 | +0.14(+0.52%) |
Oct 25, 2019 | 25.98 | 26.22 | 25.76 | 26.14 | 31,044,186 | +0.13(+0.49%) |
Oct 24, 2019 | 26.07 | 26.12 | 25.91 | 26.01 | 36,716,776 | -0.04(-0.14%) |
Oct 23, 2019 | 25.88 | 26.04 | 25.87 | 26.04 | 33,860,192 | +0.11(+0.42%) |
Oct 22, 2019 | 25.96 | 26.11 | 25.85 | 25.94 | 55,426,344 | -0.07(-0.28%) |
Oct 21, 2019 | 25.87 | 26.04 | 25.86 | 26.01 | 49,258,572 | +0.36(+1.39%) |
Oct 18, 2019 | 25.52 | 25.75 | 25.51 | 25.65 | 44,407,884 | +0.06(+0.25%) |
Oct 17, 2019 | 25.71 | 25.78 | 25.52 | 25.59 | 35,234,928 | +0.02(+0.07%) |
Oct 16, 2019 | 25.63 | 25.70 | 25.51 | 25.57 | 49,045,828 | -0.11(-0.43%) |
Oct 15, 2019 | 25.42 | 25.79 | 25.31 | 25.68 | 72,905,000 | +0.41(+1.63%) |
Oct 14, 2019 | 25.15 | 25.32 | 25.12 | 25.27 | 42,250,400 | +0.04(+0.14%) |
Oct 11, 2019 | 25.31 | 25.54 | 25.22 | 25.23 | 86,924,968 | +0.31(+1.24%) |
Oct 10, 2019 | 24.73 | 25.11 | 24.73 | 24.92 | 60,773,632 | +0.26(+1.04%) |
Oct 09, 2019 | 24.59 | 24.79 | 24.57 | 24.67 | 50,038,184 | +0.23(+0.93%) |
Oct 08, 2019 | 24.69 | 24.69 | 24.42 | 24.44 | 66,706,516 | -0.49(-1.98%) |
Oct 07, 2019 | 24.96 | 25.16 | 24.90 | 24.93 | 40,530,432 | -0.13(-0.51%) |
Oct 04, 2019 | 24.63 | 25.08 | 24.61 | 25.06 | 45,490,424 | +0.46(+1.85%) |
Oct 03, 2019 | 24.47 | 24.60 | 24.14 | 24.60 | 89,394,440 | +0.10(+0.41%) |
Oct 02, 2019 | 24.86 | 24.87 | 24.45 | 24.50 | 86,879,536 | -0.51(-2.04%) |