Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.59 | 32.06 | 31.30 | 31.88 | 9,055,333 | -0.21(-0.66%) |
Jul 30, 2020 | 32.50 | 32.80 | 30.61 | 32.09 | 15,739,469 | -1.96(-5.76%) |
Jul 29, 2020 | 33.23 | 34.06 | 32.91 | 34.06 | 7,391,598 | +0.84(+2.52%) |
Jul 28, 2020 | 33.74 | 34.07 | 33.08 | 33.22 | 7,257,890 | -0.69(-2.04%) |
Jul 27, 2020 | 34.04 | 34.52 | 33.63 | 33.91 | 6,230,787 | -0.43(-1.27%) |
Jul 24, 2020 | 34.74 | 35.26 | 34.24 | 34.35 | 6,101,627 | -0.15(-0.44%) |
Jul 23, 2020 | 34.56 | 35.07 | 34.29 | 34.50 | 6,981,073 | -0.37(-1.05%) |
Jul 22, 2020 | 35.02 | 35.16 | 34.38 | 34.87 | 6,049,271 | -0.66(-1.85%) |
Jul 21, 2020 | 34.19 | 35.88 | 34.11 | 35.52 | 9,325,164 | +1.99(+5.92%) |
Jul 20, 2020 | 34.07 | 34.40 | 33.46 | 33.53 | 7,514,083 | -0.54(-1.58%) |
Jul 17, 2020 | 35.26 | 35.53 | 33.91 | 34.07 | 7,857,901 | -1.03(-2.94%) |
Jul 16, 2020 | 34.85 | 35.50 | 34.32 | 35.10 | 5,512,885 | -0.03(-0.07%) |
Jul 15, 2020 | 35.61 | 35.80 | 34.65 | 35.13 | 6,844,402 | +0.26(+0.75%) |
Jul 14, 2020 | 33.29 | 34.89 | 33.15 | 34.87 | 5,868,194 | +1.39(+4.16%) |
Jul 13, 2020 | 33.87 | 34.19 | 32.92 | 33.47 | 6,974,764 | -0.03(-0.08%) |
Jul 10, 2020 | 32.38 | 33.61 | 32.26 | 33.50 | 10,921,430 | +1.13(+3.49%) |
Jul 09, 2020 | 34.32 | 34.51 | 32.32 | 32.37 | 10,887,371 | -2.28(-6.58%) |
Jul 08, 2020 | 34.25 | 35.09 | 34.02 | 34.65 | 5,800,744 | +0.35(+1.01%) |
Jul 07, 2020 | 34.73 | 35.14 | 34.24 | 34.30 | 7,103,178 | -0.84(-2.38%) |
Jul 06, 2020 | 35.98 | 36.18 | 34.91 | 35.14 | 6,900,632 | -0.13(-0.36%) |
Jul 02, 2020 | 35.30 | 35.88 | 35.10 | 35.26 | 5,657,149 | +0.88(+2.55%) |
Jul 01, 2020 | 35.75 | 36.15 | 34.34 | 34.39 | 6,633,789 | -1.08(-3.05%) |
Jun 30, 2020 | 34.50 | 35.74 | 34.00 | 35.47 | 7,478,369 | +0.61(+1.74%) |
Jun 29, 2020 | 34.10 | 34.90 | 33.69 | 34.86 | 6,823,807 | +0.80(+2.35%) |
Jun 26, 2020 | 35.09 | 35.13 | 33.90 | 34.06 | 9,951,697 | -1.44(-4.07%) |
Jun 25, 2020 | 34.32 | 35.55 | 34.19 | 35.50 | 7,084,751 | +0.90(+2.61%) |
Jun 24, 2020 | 36.29 | 36.44 | 34.55 | 34.60 | 8,453,588 | -2.38(-6.44%) |
Jun 23, 2020 | 37.24 | 37.59 | 36.79 | 36.98 | 5,879,194 | +0.21(+0.57%) |
Jun 22, 2020 | 36.50 | 37.12 | 36.01 | 36.77 | 5,934,649 | -0.12(-0.32%) |
Jun 19, 2020 | 38.74 | 38.74 | 36.61 | 36.88 | 16,234,522 | -0.63(-1.69%) |
Jun 18, 2020 | 36.74 | 37.85 | 36.45 | 37.52 | 8,640,007 | +0.36(+0.98%) |
Jun 17, 2020 | 37.97 | 38.07 | 37.06 | 37.15 | 7,069,102 | -0.92(-2.42%) |
Jun 16, 2020 | 38.24 | 38.56 | 36.80 | 38.08 | 8,213,811 | +1.49(+4.06%) |
Jun 15, 2020 | 34.66 | 37.06 | 34.48 | 36.59 | 9,468,784 | -0.32(-0.87%) |
Jun 12, 2020 | 37.67 | 38.33 | 35.54 | 36.91 | 10,578,084 | +1.36(+3.82%) |
Jun 11, 2020 | 35.52 | 37.35 | 35.28 | 35.55 | 9,993,764 | -3.17(-8.20%) |
Jun 10, 2020 | 40.55 | 40.76 | 38.72 | 38.72 | 9,336,102 | -2.32(-5.65%) |
Jun 09, 2020 | 40.73 | 41.52 | 40.41 | 41.05 | 9,719,237 | -1.42(-3.34%) |
Jun 08, 2020 | 42.38 | 42.87 | 41.20 | 42.46 | 12,133,936 | +1.45(+3.54%) |
Jun 05, 2020 | 40.00 | 41.17 | 39.70 | 41.01 | 13,718,075 | +3.27(+8.68%) |
Jun 04, 2020 | 37.71 | 38.09 | 37.28 | 37.74 | 6,607,274 | -0.35(-0.91%) |
Jun 03, 2020 | 38.08 | 38.18 | 37.15 | 38.08 | 9,504,845 | +0.78(+2.08%) |
Jun 02, 2020 | 37.15 | 37.72 | 36.88 | 37.31 | 6,938,386 | +0.68(+1.87%) |
Jun 01, 2020 | 35.67 | 36.88 | 35.15 | 36.62 | 7,516,521 | +1.02(+2.87%) |
May 29, 2020 | 35.96 | 36.10 | 35.17 | 35.60 | 12,058,925 | -0.70(-1.93%) |
May 28, 2020 | 37.75 | 37.75 | 36.11 | 36.30 | 6,956,634 | -1.40(-3.72%) |
May 27, 2020 | 37.42 | 37.71 | 36.26 | 37.70 | 6,833,340 | +0.84(+2.29%) |
May 26, 2020 | 37.82 | 38.08 | 36.71 | 36.86 | 9,125,047 | +0.33(+0.90%) |
May 22, 2020 | 36.22 | 36.60 | 35.70 | 36.53 | 5,537,843 | -0.37(-1.01%) |
May 21, 2020 | 37.47 | 37.87 | 36.82 | 36.90 | 7,872,817 | -0.36(-0.97%) |
May 20, 2020 | 36.79 | 37.81 | 36.55 | 37.26 | 8,529,032 | +1.25(+3.47%) |
May 19, 2020 | 36.88 | 37.04 | 35.96 | 36.02 | 7,258,522 | -0.78(-2.13%) |
May 18, 2020 | 36.67 | 37.65 | 36.44 | 36.80 | 10,721,227 | +2.30(+6.68%) |
May 15, 2020 | 33.65 | 35.07 | 33.53 | 34.50 | 8,580,565 | +0.79(+2.35%) |
May 14, 2020 | 32.86 | 34.15 | 31.89 | 33.70 | 7,959,977 | +0.03(+0.10%) |
May 13, 2020 | 34.62 | 34.76 | 33.37 | 33.67 | 9,080,324 | -1.43(-4.06%) |
May 12, 2020 | 35.97 | 36.42 | 35.05 | 35.10 | 8,737,407 | -0.58(-1.63%) |
May 11, 2020 | 35.64 | 36.53 | 35.52 | 35.68 | 8,383,859 | -0.68(-1.88%) |
May 08, 2020 | 36.40 | 36.59 | 35.50 | 36.36 | 8,264,350 | +0.91(+2.57%) |
May 07, 2020 | 35.10 | 36.23 | 35.02 | 35.45 | 11,393,057 | +1.61(+4.77%) |
May 06, 2020 | 34.34 | 34.96 | 33.28 | 33.84 | 9,826,180 | -0.36(-1.05%) |
May 05, 2020 | 36.02 | 36.41 | 33.97 | 34.20 | 12,081,000 | +0.47(+1.39%) |
May 04, 2020 | 32.27 | 33.76 | 31.88 | 33.73 | 14,975,280 | +1.02(+3.12%) |
May 01, 2020 | 33.88 | 34.51 | 32.35 | 32.71 | 11,076,593 | -2.47(-7.03%) |
Apr 30, 2020 | 35.58 | 36.42 | 34.13 | 35.18 | 14,071,895 | -0.09(-0.26%) |
Apr 29, 2020 | 33.49 | 35.55 | 33.13 | 35.27 | 15,502,303 | +3.12(+9.69%) |
Apr 28, 2020 | 31.66 | 32.58 | 31.39 | 32.16 | 11,302,805 | +1.11(+3.58%) |
Apr 27, 2020 | 29.98 | 31.26 | 28.98 | 31.05 | 9,931,162 | +0.89(+2.94%) |
Apr 24, 2020 | 30.90 | 31.17 | 29.90 | 30.16 | 10,394,163 | -0.08(-0.25%) |
Apr 23, 2020 | 30.59 | 31.09 | 29.56 | 30.24 | 11,784,056 | +1.00(+3.43%) |
Apr 22, 2020 | 29.42 | 29.69 | 28.86 | 29.23 | 14,419,130 | +1.50(+5.39%) |
Apr 21, 2020 | 27.54 | 28.52 | 27.25 | 27.74 | 16,320,865 | -1.15(-3.99%) |
Apr 20, 2020 | 27.13 | 29.81 | 27.08 | 28.89 | 15,826,078 | -0.58(-1.96%) |
Apr 17, 2020 | 26.73 | 29.55 | 26.62 | 29.47 | 15,750,574 | +3.50(+13.49%) |
Apr 16, 2020 | 26.61 | 26.93 | 25.51 | 25.96 | 15,810,751 | -0.94(-3.51%) |
Apr 15, 2020 | 26.88 | 27.58 | 25.68 | 26.91 | 13,584,496 | -1.57(-5.52%) |
Apr 14, 2020 | 28.72 | 28.81 | 28.14 | 28.48 | 13,260,401 | -0.18(-0.64%) |
Apr 13, 2020 | 30.03 | 30.07 | 28.22 | 28.66 | 12,231,341 | -0.36(-1.24%) |
Apr 09, 2020 | 31.70 | 31.74 | 27.82 | 29.02 | 16,992,182 | -0.79(-2.66%) |
Apr 08, 2020 | 28.46 | 29.99 | 28.30 | 29.82 | 9,773,152 | +2.01(+7.24%) |
Apr 07, 2020 | 29.15 | 30.03 | 27.59 | 27.80 | 14,004,742 | +0.39(+1.43%) |
Apr 06, 2020 | 27.98 | 28.25 | 26.57 | 27.41 | 16,191,830 | -0.09(-0.33%) |
Apr 03, 2020 | 28.92 | 29.23 | 26.42 | 27.50 | 13,766,944 | -0.79(-2.81%) |
Apr 02, 2020 | 26.12 | 29.60 | 25.66 | 28.30 | 17,579,404 | +3.54(+14.31%) |
Apr 01, 2020 | 24.50 | 25.51 | 24.09 | 24.75 | 13,279,659 | -0.99(-3.83%) |
Mar 31, 2020 | 25.10 | 26.68 | 24.83 | 25.74 | 16,137,380 | +1.26(+5.16%) |
Mar 30, 2020 | 23.83 | 25.19 | 23.00 | 24.48 | 13,269,952 | +0.03(+0.14%) |
Mar 27, 2020 | 25.17 | 25.30 | 24.07 | 24.44 | 12,740,607 | -2.37(-8.85%) |
Mar 26, 2020 | 26.01 | 27.13 | 25.41 | 26.82 | 16,247,119 | +0.96(+3.72%) |
Mar 25, 2020 | 26.10 | 27.21 | 24.64 | 25.86 | 17,106,426 | +0.17(+0.65%) |
Mar 24, 2020 | 22.10 | 25.80 | 22.10 | 25.69 | 20,010,110 | +5.17(+25.21%) |
Mar 23, 2020 | 22.35 | 22.54 | 19.51 | 20.52 | 19,430,646 | -1.91(-8.53%) |
Mar 20, 2020 | 22.61 | 23.73 | 21.64 | 22.43 | 28,468,206 | +1.04(+4.88%) |
Mar 19, 2020 | 19.33 | 21.72 | 17.55 | 21.39 | 18,732,202 | +2.44(+12.88%) |
Mar 18, 2020 | 20.27 | 21.39 | 17.42 | 18.95 | 20,385,598 | -2.99(-13.64%) |
Mar 17, 2020 | 22.03 | 22.44 | 20.38 | 21.94 | 22,368,566 | +0.14(+0.65%) |
Mar 16, 2020 | 22.97 | 26.03 | 21.65 | 21.79 | 16,481,755 | -4.43(-16.89%) |
Mar 13, 2020 | 25.57 | 26.52 | 23.05 | 26.22 | 20,949,032 | +2.66(+11.28%) |
Mar 12, 2020 | 25.35 | 26.25 | 23.25 | 23.57 | 19,838,334 | -3.64(-13.39%) |
Mar 11, 2020 | 28.07 | 28.36 | 26.33 | 27.21 | 22,090,646 | -1.94(-6.65%) |
Mar 10, 2020 | 30.62 | 31.27 | 27.58 | 29.15 | 24,319,828 | +0.68(+2.38%) |
Mar 09, 2020 | 28.37 | 30.25 | 26.74 | 28.47 | 35,684,056 | -9.41(-24.84%) |
Mar 06, 2020 | 38.42 | 38.85 | 37.34 | 37.88 | 17,356,552 | -1.98(-4.97%) |
Mar 05, 2020 | 40.10 | 40.65 | 39.09 | 39.86 | 11,491,410 | -1.45(-3.50%) |
Mar 04, 2020 | 40.74 | 41.41 | 39.90 | 41.31 | 10,678,803 | +1.09(+2.72%) |
Mar 03, 2020 | 41.39 | 43.03 | 39.65 | 40.21 | 14,102,600 | -0.93(-2.25%) |
Mar 02, 2020 | 41.22 | 41.27 | 39.18 | 41.14 | 12,768,843 | +0.68(+1.67%) |
Feb 28, 2020 | 38.06 | 40.48 | 37.71 | 40.46 | 19,814,878 | +1.08(+2.74%) |
Feb 27, 2020 | 41.45 | 41.46 | 39.39 | 39.39 | 17,560,634 | -3.38(-7.90%) |
Feb 26, 2020 | 45.14 | 45.34 | 42.71 | 42.76 | 13,936,580 | -2.22(-4.94%) |
Feb 25, 2020 | 47.23 | 47.37 | 44.74 | 44.99 | 12,501,060 | -2.13(-4.52%) |
Feb 24, 2020 | 46.92 | 47.58 | 46.79 | 47.12 | 12,383,733 | -1.72(-3.52%) |
Feb 21, 2020 | 48.74 | 48.98 | 48.28 | 48.84 | 6,242,026 | -0.37(-0.75%) |
Feb 20, 2020 | 49.51 | 49.77 | 48.95 | 49.21 | 6,886,564 | -0.32(-0.64%) |
Feb 19, 2020 | 49.10 | 49.61 | 49.04 | 49.52 | 6,258,632 | +0.80(+1.65%) |
Feb 18, 2020 | 48.81 | 48.95 | 48.23 | 48.72 | 4,712,089 | -0.27(-0.55%) |
Feb 14, 2020 | 49.20 | 49.39 | 48.62 | 48.99 | 5,031,170 | -0.17(-0.34%) |
Feb 13, 2020 | 49.38 | 49.68 | 48.97 | 49.16 | 7,174,428 | -0.43(-0.88%) |
Feb 12, 2020 | 49.71 | 50.74 | 49.41 | 49.59 | 7,112,676 | +0.87(+1.79%) |
Feb 11, 2020 | 48.83 | 48.97 | 48.30 | 48.72 | 7,402,820 | +0.70(+1.45%) |
Feb 10, 2020 | 47.68 | 48.25 | 47.47 | 48.02 | 8,140,953 | -0.10(-0.21%) |
Feb 07, 2020 | 47.97 | 48.44 | 47.76 | 48.12 | 6,124,002 | -0.35(-0.72%) |
Feb 06, 2020 | 49.02 | 49.02 | 48.07 | 48.47 | 7,112,277 | -0.31(-0.63%) |
Feb 05, 2020 | 47.53 | 48.92 | 47.15 | 48.78 | 15,535,759 | +1.90(+4.05%) |
Feb 04, 2020 | 48.90 | 49.64 | 46.83 | 46.88 | 16,147,479 | -2.23(-4.55%) |
Feb 03, 2020 | 49.30 | 50.07 | 48.84 | 49.11 | 8,454,062 | -0.21(-0.42%) |
Jan 31, 2020 | 49.79 | 50.13 | 49.05 | 49.32 | 9,246,619 | -1.21(-2.40%) |
Jan 30, 2020 | 49.58 | 50.61 | 49.45 | 50.53 | 8,351,813 | +0.33(+0.66%) |
Jan 29, 2020 | 51.11 | 51.18 | 50.01 | 50.20 | 4,943,832 | -0.57(-1.13%) |
Jan 28, 2020 | 51.12 | 51.18 | 50.54 | 50.77 | 5,814,160 | +0.12(+0.23%) |
Jan 27, 2020 | 50.93 | 51.31 | 50.49 | 50.65 | 8,822,536 | -1.31(-2.52%) |
Jan 24, 2020 | 52.03 | 52.03 | 51.49 | 51.96 | 6,856,332 | -0.43(-0.82%) |
Jan 23, 2020 | 51.46 | 52.57 | 51.13 | 52.39 | 7,469,891 | +0.11(+0.21%) |
Jan 22, 2020 | 52.94 | 52.94 | 52.14 | 52.29 | 8,133,576 | -0.85(-1.59%) |
Jan 21, 2020 | 53.58 | 53.81 | 53.06 | 53.13 | 8,404,286 | -0.86(-1.60%) |
Jan 17, 2020 | 54.17 | 54.29 | 53.81 | 54.00 | 5,742,833 | +0.00(+0.00%) |
Jan 16, 2020 | 54.26 | 54.44 | 53.73 | 54.00 | 5,200,152 | +0.06(+0.11%) |
Jan 15, 2020 | 53.94 | 54.21 | 53.47 | 53.94 | 4,739,951 | -0.12(-0.21%) |
Jan 14, 2020 | 54.12 | 54.21 | 53.66 | 54.05 | 7,374,441 | +0.01(+0.02%) |
Jan 13, 2020 | 54.24 | 54.36 | 53.84 | 54.05 | 4,429,081 | -0.24(-0.44%) |
Jan 10, 2020 | 54.65 | 54.93 | 54.21 | 54.29 | 8,716,623 | -0.54(-0.98%) |
Jan 09, 2020 | 53.58 | 54.89 | 53.35 | 54.83 | 7,236,629 | +0.94(+1.74%) |
Jan 08, 2020 | 55.14 | 55.29 | 53.54 | 53.89 | 7,796,984 | -1.28(-2.32%) |
Jan 07, 2020 | 55.13 | 55.17 | 54.55 | 55.17 | 7,202,632 | +0.00(+0.00%) |
Jan 06, 2020 | 55.00 | 55.55 | 54.67 | 55.17 | 10,633,413 | +0.65(+1.19%) |
Jan 03, 2020 | 55.63 | 55.71 | 53.99 | 54.52 | 7,633,251 | +0.20(+0.37%) |
Jan 02, 2020 | 54.17 | 54.50 | 53.81 | 54.32 | 4,968,354 | +0.36(+0.66%) |
Dec 31, 2019 | 53.23 | 54.08 | 53.03 | 53.96 | 4,386,269 | +0.35(+0.65%) |
Dec 30, 2019 | 54.00 | 54.15 | 53.55 | 53.61 | 4,416,918 | -0.31(-0.57%) |
Dec 27, 2019 | 54.10 | 54.46 | 53.61 | 53.92 | 6,524,813 | -0.02(-0.03%) |
Dec 26, 2019 | 54.01 | 54.55 | 53.81 | 53.94 | 5,826,877 | +0.27(+0.51%) |
Dec 24, 2019 | 53.74 | 54.36 | 53.61 | 53.66 | 3,842,293 | +0.06(+0.11%) |
Dec 23, 2019 | 52.83 | 53.80 | 52.66 | 53.61 | 8,459,453 | +0.73(+1.38%) |
Dec 20, 2019 | 53.05 | 53.12 | 52.47 | 52.88 | 13,265,699 | +0.44(+0.84%) |
Dec 19, 2019 | 52.26 | 52.59 | 52.20 | 52.44 | 6,262,948 | -0.01(-0.02%) |
Dec 18, 2019 | 52.67 | 53.08 | 52.40 | 52.44 | 6,746,604 | -0.27(-0.50%) |
Dec 17, 2019 | 52.20 | 52.93 | 52.20 | 52.71 | 7,484,891 | +0.58(+1.11%) |
Dec 16, 2019 | 52.32 | 52.75 | 51.89 | 52.13 | 6,736,380 | +0.10(+0.19%) |
Dec 13, 2019 | 52.65 | 53.17 | 51.86 | 52.03 | 8,393,419 | +0.09(+0.18%) |
Dec 12, 2019 | 51.03 | 52.24 | 50.93 | 51.94 | 6,221,390 | +0.76(+1.48%) |
Dec 11, 2019 | 50.93 | 51.32 | 50.64 | 51.18 | 4,771,131 | -0.07(-0.13%) |
Dec 10, 2019 | 51.32 | 51.46 | 50.89 | 51.25 | 5,579,814 | -0.06(-0.11%) |
Dec 09, 2019 | 51.10 | 51.63 | 50.93 | 51.31 | 6,334,575 | -0.12(-0.23%) |
Dec 06, 2019 | 50.05 | 51.56 | 49.90 | 51.42 | 10,015,945 | +1.77(+3.56%) |
Dec 05, 2019 | 50.62 | 50.83 | 49.32 | 49.66 | 6,082,076 | -0.66(-1.30%) |
Dec 04, 2019 | 49.26 | 50.66 | 49.11 | 50.31 | 9,684,948 | +1.44(+2.95%) |
Dec 03, 2019 | 49.57 | 49.71 | 48.64 | 48.87 | 7,394,065 | -1.23(-2.45%) |
Dec 02, 2019 | 49.99 | 50.87 | 49.81 | 50.10 | 8,642,230 | +0.36(+0.72%) |
Nov 29, 2019 | 49.47 | 50.03 | 49.32 | 49.74 | 3,262,286 | -0.33(-0.66%) |
Nov 27, 2019 | 50.08 | 50.19 | 49.18 | 50.07 | 7,228,463 | +0.19(+0.38%) |
Nov 26, 2019 | 50.45 | 50.92 | 49.85 | 49.88 | 9,822,731 | -0.78(-1.54%) |
Nov 25, 2019 | 49.79 | 50.75 | 49.13 | 50.66 | 9,304,674 | +0.95(+1.92%) |
Nov 22, 2019 | 50.20 | 50.94 | 49.49 | 49.71 | 7,928,376 | -0.26(-0.51%) |
Nov 21, 2019 | 49.42 | 50.25 | 49.29 | 49.96 | 12,686,282 | +0.71(+1.43%) |
Nov 20, 2019 | 47.38 | 49.42 | 47.23 | 49.26 | 12,168,360 | +1.82(+3.83%) |
Nov 19, 2019 | 47.16 | 47.74 | 46.72 | 47.44 | 7,939,158 | +0.39(+0.83%) |
Nov 18, 2019 | 47.88 | 47.95 | 46.79 | 47.05 | 6,981,406 | -1.29(-2.66%) |
Nov 15, 2019 | 47.76 | 48.37 | 47.76 | 48.34 | 5,135,953 | +0.83(+1.75%) |
Nov 14, 2019 | 47.93 | 48.17 | 47.27 | 47.51 | 4,785,633 | -0.26(-0.54%) |
Nov 13, 2019 | 48.00 | 48.15 | 47.48 | 47.76 | 5,620,026 | -0.56(-1.15%) |
Nov 12, 2019 | 48.94 | 49.33 | 48.08 | 48.32 | 5,953,015 | -0.56(-1.15%) |
Nov 11, 2019 | 48.68 | 49.16 | 48.38 | 48.88 | 4,478,354 | -0.21(-0.42%) |
Nov 08, 2019 | 48.87 | 49.20 | 48.06 | 49.09 | 5,747,172 | -0.32(-0.64%) |
Nov 07, 2019 | 48.38 | 49.48 | 48.38 | 49.41 | 11,438,964 | +1.59(+3.31%) |
Nov 06, 2019 | 48.34 | 49.03 | 47.59 | 47.82 | 6,585,618 | -0.73(-1.50%) |
Nov 05, 2019 | 48.64 | 49.23 | 48.43 | 48.55 | 9,091,872 | +0.42(+0.88%) |
Nov 04, 2019 | 47.93 | 48.60 | 47.47 | 48.13 | 6,803,834 | +0.71(+1.49%) |
Nov 01, 2019 | 46.18 | 47.71 | 46.03 | 47.42 | 7,813,170 | +1.62(+3.53%) |
Oct 31, 2019 | 45.53 | 45.81 | 44.92 | 45.81 | 7,647,943 | +0.13(+0.29%) |
Oct 30, 2019 | 47.66 | 47.68 | 45.60 | 45.67 | 9,529,548 | -1.70(-3.59%) |
Oct 29, 2019 | 46.30 | 48.10 | 45.13 | 47.37 | 10,483,214 | +1.17(+2.53%) |
Oct 28, 2019 | 46.87 | 47.26 | 45.52 | 46.20 | 9,127,795 | -0.56(-1.19%) |
Oct 25, 2019 | 46.54 | 47.05 | 46.13 | 46.76 | 3,670,569 | +0.16(+0.34%) |
Oct 24, 2019 | 46.94 | 47.22 | 46.25 | 46.60 | 5,493,915 | -0.07(-0.16%) |
Oct 23, 2019 | 46.98 | 47.15 | 46.11 | 46.68 | 6,379,580 | -0.24(-0.51%) |
Oct 22, 2019 | 46.42 | 47.84 | 46.41 | 46.92 | 7,486,667 | +0.48(+1.04%) |
Oct 21, 2019 | 45.02 | 46.56 | 44.88 | 46.44 | 8,168,965 | +1.67(+3.73%) |
Oct 18, 2019 | 45.36 | 45.54 | 44.77 | 44.77 | 6,218,842 | -0.48(-1.06%) |
Oct 17, 2019 | 45.44 | 45.52 | 44.79 | 45.25 | 5,261,090 | -0.07(-0.15%) |
Oct 16, 2019 | 46.00 | 46.25 | 45.27 | 45.32 | 6,294,348 | -0.76(-1.66%) |
Oct 15, 2019 | 45.95 | 46.52 | 45.63 | 46.08 | 7,589,007 | -0.15(-0.32%) |
Oct 14, 2019 | 45.98 | 46.49 | 45.82 | 46.23 | 5,354,171 | -0.25(-0.53%) |
Oct 11, 2019 | 46.52 | 46.94 | 46.29 | 46.48 | 8,304,154 | +0.45(+0.98%) |
Oct 10, 2019 | 45.30 | 46.12 | 45.30 | 46.02 | 6,706,777 | +0.77(+1.71%) |
Oct 09, 2019 | 44.96 | 45.59 | 44.71 | 45.25 | 6,914,809 | +0.86(+1.93%) |
Oct 08, 2019 | 44.39 | 45.61 | 44.25 | 44.39 | 8,621,238 | -0.58(-1.28%) |
Oct 07, 2019 | 44.60 | 45.82 | 44.31 | 44.97 | 10,069,344 | +0.91(+2.06%) |
Oct 04, 2019 | 44.09 | 44.47 | 43.40 | 44.06 | 6,273,769 | -0.13(-0.30%) |
Oct 03, 2019 | 43.48 | 44.32 | 43.07 | 44.19 | 5,212,088 | +0.49(+1.11%) |
Oct 02, 2019 | 45.12 | 45.33 | 43.65 | 43.71 | 7,565,242 | -1.71(-3.77%) |
Oct 01, 2019 | 47.44 | 47.52 | 45.32 | 45.42 | 7,698,447 | -1.51(-3.21%) |
Sep 30, 2019 | 47.69 | 47.69 | 46.69 | 46.93 | 7,342,391 | -0.76(-1.59%) |
Sep 27, 2019 | 46.99 | 48.05 | 46.91 | 47.69 | 5,256,513 | +0.18(+0.38%) |
Sep 26, 2019 | 48.64 | 48.70 | 47.18 | 47.50 | 8,264,640 | -1.48(-3.03%) |
Sep 25, 2019 | 48.15 | 49.00 | 48.02 | 48.99 | 7,100,199 | +0.15(+0.30%) |
Sep 24, 2019 | 49.41 | 49.46 | 48.05 | 48.84 | 11,494,468 | -0.72(-1.46%) |
Sep 23, 2019 | 49.42 | 49.97 | 49.30 | 49.56 | 8,228,069 | -0.53(-1.05%) |
Sep 20, 2019 | 49.62 | 50.42 | 49.52 | 50.09 | 22,092,970 | +0.70(+1.42%) |
Sep 19, 2019 | 49.81 | 49.98 | 49.21 | 49.39 | 7,628,055 | -0.10(-0.20%) |
Sep 18, 2019 | 49.42 | 49.72 | 48.81 | 49.49 | 9,076,651 | -0.93(-1.85%) |
Sep 17, 2019 | 51.45 | 52.07 | 49.58 | 50.42 | 16,469,982 | -1.18(-2.28%) |
Sep 16, 2019 | 50.61 | 52.01 | 49.84 | 51.60 | 21,729,896 | +4.37(+9.26%) |
Sep 13, 2019 | 46.93 | 47.52 | 46.84 | 47.22 | 9,574,207 | +0.82(+1.76%) |
Sep 12, 2019 | 46.11 | 46.92 | 45.78 | 46.41 | 6,935,931 | -0.70(-1.49%) |
Sep 11, 2019 | 46.72 | 47.34 | 46.36 | 47.11 | 9,639,915 | +0.72(+1.56%) |
Sep 10, 2019 | 45.74 | 47.35 | 45.62 | 46.38 | 10,402,849 | +1.11(+2.46%) |
Sep 09, 2019 | 44.64 | 45.34 | 44.36 | 45.27 | 7,499,810 | +1.10(+2.50%) |
Sep 06, 2019 | 43.72 | 44.30 | 43.39 | 44.17 | 5,627,815 | +0.16(+0.36%) |
Sep 05, 2019 | 44.14 | 44.67 | 43.89 | 44.01 | 7,302,863 | +0.12(+0.26%) |
Sep 04, 2019 | 43.48 | 44.04 | 43.32 | 43.90 | 7,046,136 | +1.04(+2.42%) |
Sep 03, 2019 | 42.04 | 42.93 | 41.79 | 42.86 | 6,243,825 | -0.12(-0.27%) |
Aug 30, 2019 | 43.12 | 43.60 | 42.51 | 42.97 | 6,231,272 | -0.09(-0.21%) |
Aug 29, 2019 | 43.08 | 43.61 | 43.00 | 43.07 | 7,773,166 | +0.28(+0.65%) |
Aug 28, 2019 | 42.34 | 43.02 | 42.21 | 42.79 | 5,925,698 | +0.80(+1.90%) |
Aug 27, 2019 | 42.60 | 42.70 | 41.61 | 41.99 | 6,493,962 | -0.32(-0.76%) |
Aug 26, 2019 | 42.04 | 42.59 | 41.75 | 42.31 | 6,057,905 | +0.78(+1.88%) |
Aug 23, 2019 | 42.54 | 42.98 | 41.29 | 41.53 | 8,661,736 | -1.52(-3.52%) |
Aug 22, 2019 | 43.58 | 43.94 | 43.02 | 43.04 | 5,242,025 | -0.30(-0.70%) |
Aug 21, 2019 | 43.92 | 44.20 | 43.15 | 43.35 | 7,339,358 | -0.07(-0.15%) |
Aug 20, 2019 | 44.07 | 44.14 | 43.36 | 43.41 | 6,432,470 | -1.01(-2.28%) |
Aug 19, 2019 | 43.30 | 44.72 | 43.21 | 44.42 | 11,310,827 | +2.03(+4.80%) |
Aug 16, 2019 | 42.04 | 42.66 | 41.84 | 42.39 | 6,402,596 | +0.46(+1.10%) |
Aug 15, 2019 | 42.33 | 42.83 | 41.67 | 41.93 | 7,369,984 | -0.72(-1.68%) |
Aug 14, 2019 | 43.21 | 43.53 | 42.42 | 42.65 | 9,533,643 | -1.72(-3.88%) |
Aug 13, 2019 | 43.52 | 45.16 | 43.19 | 44.37 | 7,938,696 | +0.62(+1.41%) |
Aug 12, 2019 | 44.30 | 44.42 | 43.53 | 43.75 | 5,137,440 | -0.73(-1.65%) |
Aug 09, 2019 | 45.26 | 45.68 | 44.46 | 44.48 | 6,546,479 | -0.87(-1.92%) |
Aug 08, 2019 | 44.29 | 45.37 | 43.90 | 45.35 | 9,039,511 | +1.44(+3.28%) |
Aug 07, 2019 | 43.88 | 44.24 | 43.07 | 43.91 | 11,278,202 | -0.75(-1.68%) |
Aug 06, 2019 | 45.31 | 45.32 | 44.41 | 44.66 | 7,488,104 | -0.37(-0.82%) |
Aug 05, 2019 | 45.75 | 45.88 | 44.66 | 45.03 | 9,075,125 | -1.47(-3.17%) |
Aug 02, 2019 | 48.85 | 48.85 | 46.38 | 46.51 | 9,346,423 | -1.92(-3.96%) |