Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.47 | 29.54 | 28.98 | 29.46 | 1,558,948 | +0.11(+0.38%) |
Aug 28, 2020 | 28.83 | 29.37 | 28.47 | 29.34 | 986,249 | +0.51(+1.78%) |
Aug 27, 2020 | 28.46 | 29.03 | 28.46 | 28.83 | 1,118,032 | +0.40(+1.41%) |
Aug 26, 2020 | 28.76 | 28.76 | 28.30 | 28.43 | 928,756 | -0.38(-1.30%) |
Aug 25, 2020 | 29.32 | 29.34 | 28.68 | 28.81 | 893,737 | -0.44(-1.52%) |
Aug 24, 2020 | 28.70 | 29.26 | 28.55 | 29.25 | 591,822 | +0.55(+1.90%) |
Aug 21, 2020 | 28.70 | 28.83 | 28.30 | 28.70 | 553,439 | -0.08(-0.27%) |
Aug 20, 2020 | 29.17 | 29.32 | 28.78 | 28.78 | 688,928 | -0.59(-2.00%) |
Aug 19, 2020 | 29.45 | 29.65 | 29.23 | 29.37 | 639,581 | -0.16(-0.55%) |
Aug 18, 2020 | 29.51 | 29.69 | 29.32 | 29.53 | 931,074 | -0.13(-0.43%) |
Aug 17, 2020 | 29.57 | 29.81 | 29.11 | 29.66 | 935,726 | +0.15(+0.49%) |
Aug 14, 2020 | 29.39 | 29.76 | 29.16 | 29.51 | 556,721 | -0.15(-0.52%) |
Aug 13, 2020 | 30.18 | 30.18 | 29.50 | 29.67 | 893,386 | -0.67(-2.19%) |
Aug 12, 2020 | 30.03 | 30.47 | 29.88 | 30.33 | 1,361,457 | +0.50(+1.69%) |
Aug 11, 2020 | 30.82 | 31.07 | 29.65 | 29.83 | 1,683,105 | -0.23(-0.77%) |
Aug 10, 2020 | 30.24 | 30.33 | 29.73 | 30.06 | 1,101,368 | +0.40(+1.35%) |
Aug 07, 2020 | 28.81 | 29.69 | 28.60 | 29.66 | 1,141,812 | +0.81(+2.81%) |
Aug 06, 2020 | 28.64 | 28.97 | 28.51 | 28.85 | 917,919 | +0.23(+0.80%) |
Aug 05, 2020 | 29.09 | 29.30 | 28.17 | 28.62 | 1,165,276 | -0.16(-0.56%) |
Aug 04, 2020 | 28.68 | 29.22 | 28.24 | 28.78 | 1,731,210 | +0.49(+1.72%) |
Aug 03, 2020 | 28.51 | 28.51 | 27.82 | 28.30 | 855,254 | -0.14(-0.51%) |
Jul 31, 2020 | 28.47 | 28.58 | 27.71 | 28.44 | 2,354,899 | -0.19(-0.66%) |
Jul 30, 2020 | 28.66 | 28.80 | 28.06 | 28.63 | 1,107,955 | -0.50(-1.73%) |
Jul 29, 2020 | 28.61 | 29.22 | 28.31 | 29.13 | 928,036 | +0.72(+2.52%) |
Jul 28, 2020 | 27.78 | 28.63 | 27.73 | 28.41 | 992,855 | +0.70(+2.52%) |
Jul 27, 2020 | 27.79 | 27.91 | 27.34 | 27.71 | 765,825 | -0.29(-1.04%) |
Jul 24, 2020 | 28.41 | 28.85 | 27.95 | 28.00 | 1,109,808 | -0.36(-1.26%) |
Jul 23, 2020 | 28.38 | 28.44 | 28.00 | 28.36 | 810,978 | -0.05(-0.18%) |
Jul 22, 2020 | 27.95 | 28.43 | 27.68 | 28.41 | 948,775 | +0.09(+0.33%) |
Jul 21, 2020 | 27.40 | 28.47 | 27.26 | 28.32 | 1,138,570 | +1.38(+5.13%) |
Jul 20, 2020 | 28.13 | 28.24 | 26.93 | 26.94 | 1,180,084 | -1.44(-5.08%) |
Jul 17, 2020 | 27.93 | 28.41 | 27.81 | 28.38 | 1,960,540 | +0.63(+2.27%) |
Jul 16, 2020 | 27.75 | 28.34 | 27.60 | 27.75 | 881,053 | +0.15(+0.53%) |
Jul 15, 2020 | 27.49 | 28.30 | 27.48 | 27.60 | 1,081,422 | +0.65(+2.41%) |
Jul 14, 2020 | 26.47 | 27.11 | 26.28 | 26.96 | 1,146,080 | +0.49(+1.84%) |
Jul 13, 2020 | 26.46 | 27.03 | 26.34 | 26.47 | 967,138 | +0.18(+0.68%) |
Jul 10, 2020 | 25.46 | 26.52 | 25.46 | 26.29 | 1,174,519 | +0.81(+3.18%) |
Jul 09, 2020 | 26.00 | 26.06 | 25.28 | 25.48 | 986,965 | -0.72(-2.74%) |
Jul 08, 2020 | 26.55 | 26.76 | 25.97 | 26.20 | 990,238 | -0.48(-1.79%) |
Jul 07, 2020 | 26.83 | 27.13 | 26.65 | 26.67 | 998,429 | -0.54(-1.98%) |
Jul 06, 2020 | 27.51 | 27.74 | 26.92 | 27.21 | 1,137,494 | +0.15(+0.54%) |
Jul 02, 2020 | 27.40 | 27.60 | 26.96 | 27.07 | 923,414 | -0.09(-0.31%) |
Jul 01, 2020 | 27.24 | 27.57 | 26.86 | 27.15 | 1,191,168 | +0.03(+0.09%) |
Jun 30, 2020 | 26.94 | 27.37 | 26.75 | 27.13 | 1,327,618 | +0.15(+0.57%) |
Jun 29, 2020 | 26.43 | 27.00 | 26.28 | 26.97 | 1,370,991 | +0.94(+3.60%) |
Jun 26, 2020 | 26.62 | 26.67 | 25.92 | 26.03 | 2,046,118 | -0.65(-2.43%) |
Jun 25, 2020 | 26.15 | 26.75 | 25.88 | 26.68 | 1,449,584 | +0.39(+1.49%) |
Jun 24, 2020 | 26.52 | 26.68 | 25.97 | 26.29 | 1,502,000 | -0.65(-2.41%) |
Jun 23, 2020 | 27.62 | 27.71 | 26.84 | 26.94 | 1,012,157 | -0.35(-1.28%) |
Jun 22, 2020 | 27.19 | 27.54 | 26.66 | 27.29 | 883,992 | -0.16(-0.59%) |
Jun 19, 2020 | 27.93 | 28.11 | 27.41 | 27.45 | 2,096,292 | -0.27(-0.98%) |
Jun 18, 2020 | 27.17 | 28.04 | 26.99 | 27.72 | 1,174,876 | +0.25(+0.90%) |
Jun 17, 2020 | 28.23 | 28.37 | 27.37 | 27.48 | 1,546,226 | -0.56(-2.01%) |
Jun 16, 2020 | 27.98 | 28.86 | 27.62 | 28.04 | 1,765,716 | +1.44(+5.42%) |
Jun 15, 2020 | 25.59 | 26.79 | 25.20 | 26.60 | 1,539,830 | +0.13(+0.48%) |
Jun 12, 2020 | 27.77 | 27.77 | 25.67 | 26.47 | 2,162,292 | -0.16(-0.61%) |
Jun 11, 2020 | 27.86 | 27.86 | 26.43 | 26.63 | 2,286,797 | -2.43(-8.36%) |
Jun 10, 2020 | 29.84 | 29.86 | 28.84 | 29.06 | 1,615,737 | -1.07(-3.56%) |
Jun 09, 2020 | 30.71 | 30.71 | 29.86 | 30.13 | 1,692,725 | -0.90(-2.91%) |
Jun 08, 2020 | 30.65 | 31.14 | 30.20 | 31.04 | 1,457,834 | +0.91(+3.03%) |
Jun 05, 2020 | 29.96 | 30.72 | 29.65 | 30.13 | 1,551,342 | +1.33(+4.63%) |
Jun 04, 2020 | 28.94 | 29.07 | 28.32 | 28.79 | 1,598,615 | -0.29(-0.99%) |
Jun 03, 2020 | 28.10 | 29.21 | 28.02 | 29.08 | 1,430,816 | +1.26(+4.52%) |
Jun 02, 2020 | 27.59 | 28.09 | 27.38 | 27.82 | 1,169,061 | +0.45(+1.63%) |
Jun 01, 2020 | 26.98 | 27.55 | 26.93 | 27.37 | 1,240,300 | +0.50(+1.85%) |
May 29, 2020 | 26.92 | 27.08 | 26.19 | 26.88 | 3,624,419 | -0.35(-1.27%) |
May 28, 2020 | 27.64 | 27.72 | 26.97 | 27.22 | 1,321,937 | -0.02(-0.06%) |
May 27, 2020 | 27.75 | 28.01 | 26.87 | 27.24 | 1,358,810 | +0.13(+0.47%) |
May 26, 2020 | 26.78 | 27.48 | 26.41 | 27.11 | 1,249,994 | +1.44(+5.62%) |
May 22, 2020 | 25.85 | 25.95 | 25.10 | 25.67 | 1,269,506 | -0.33(-1.27%) |
May 21, 2020 | 26.25 | 26.75 | 25.91 | 26.00 | 1,176,737 | -0.33(-1.25%) |
May 20, 2020 | 25.87 | 26.58 | 25.73 | 26.33 | 1,436,765 | +0.73(+2.84%) |
May 19, 2020 | 25.91 | 26.59 | 25.59 | 25.60 | 1,276,481 | -0.53(-2.03%) |
May 18, 2020 | 25.04 | 26.38 | 25.04 | 26.13 | 1,729,295 | +2.17(+9.05%) |
May 15, 2020 | 23.79 | 24.17 | 23.22 | 23.96 | 2,649,425 | -0.12(-0.49%) |
May 14, 2020 | 23.75 | 24.09 | 22.75 | 24.08 | 2,200,975 | -0.17(-0.70%) |
May 13, 2020 | 25.23 | 25.23 | 23.95 | 24.25 | 1,797,780 | -0.90(-3.59%) |
May 12, 2020 | 25.64 | 26.09 | 25.13 | 25.15 | 1,812,099 | -0.50(-1.94%) |
May 11, 2020 | 25.76 | 25.99 | 24.77 | 25.65 | 2,683,405 | -0.42(-1.62%) |
May 08, 2020 | 24.29 | 26.18 | 24.23 | 26.07 | 1,522,436 | +2.33(+9.81%) |
May 07, 2020 | 22.98 | 24.76 | 22.98 | 23.74 | 2,241,267 | +0.25(+1.08%) |
May 06, 2020 | 24.87 | 25.10 | 23.36 | 23.49 | 1,773,458 | -1.43(-5.73%) |
May 05, 2020 | 25.18 | 25.70 | 24.76 | 24.92 | 1,004,194 | +0.22(+0.89%) |
May 04, 2020 | 24.57 | 24.91 | 24.12 | 24.70 | 1,746,335 | -0.03(-0.14%) |
May 01, 2020 | 24.96 | 25.31 | 24.44 | 24.73 | 1,401,006 | -0.74(-2.92%) |
Apr 30, 2020 | 26.13 | 26.33 | 25.33 | 25.48 | 4,861,535 | -0.95(-3.61%) |
Apr 29, 2020 | 26.26 | 26.72 | 25.77 | 26.43 | 1,431,125 | +1.03(+4.05%) |
Apr 28, 2020 | 25.41 | 25.79 | 24.94 | 25.40 | 1,626,318 | +0.69(+2.80%) |
Apr 27, 2020 | 24.01 | 24.95 | 23.85 | 24.71 | 1,631,200 | +0.87(+3.65%) |
Apr 24, 2020 | 23.84 | 24.01 | 23.41 | 23.84 | 1,741,484 | +0.16(+0.68%) |
Apr 23, 2020 | 23.95 | 24.22 | 23.47 | 23.68 | 2,125,100 | +0.08(+0.36%) |
Apr 22, 2020 | 23.58 | 23.86 | 23.01 | 23.59 | 1,937,107 | +0.55(+2.38%) |
Apr 21, 2020 | 22.36 | 23.17 | 22.21 | 23.04 | 1,811,265 | +0.13(+0.55%) |
Apr 20, 2020 | 23.31 | 23.72 | 22.72 | 22.92 | 1,744,511 | -0.85(-3.59%) |
Apr 17, 2020 | 22.77 | 23.89 | 22.64 | 23.77 | 1,518,171 | +1.71(+7.77%) |
Apr 16, 2020 | 22.99 | 23.20 | 21.62 | 22.06 | 2,153,636 | -1.00(-4.32%) |
Apr 15, 2020 | 23.64 | 24.19 | 22.88 | 23.05 | 1,484,883 | -1.64(-6.63%) |
Apr 14, 2020 | 24.87 | 25.32 | 24.33 | 24.69 | 1,211,441 | +0.47(+1.95%) |
Apr 13, 2020 | 25.32 | 25.32 | 23.90 | 24.22 | 1,515,309 | -1.14(-4.49%) |
Apr 09, 2020 | 24.93 | 26.17 | 24.91 | 25.36 | 1,803,680 | +1.00(+4.12%) |
Apr 08, 2020 | 23.58 | 24.53 | 23.56 | 24.35 | 2,150,930 | +0.89(+3.81%) |
Apr 07, 2020 | 23.74 | 24.24 | 23.10 | 23.46 | 1,956,482 | +0.98(+4.36%) |
Apr 06, 2020 | 21.80 | 22.81 | 21.68 | 22.48 | 1,716,522 | +1.38(+6.52%) |
Apr 03, 2020 | 22.01 | 22.73 | 20.74 | 21.10 | 5,364,837 | -0.96(-4.36%) |
Apr 02, 2020 | 20.80 | 22.71 | 20.69 | 22.07 | 2,615,182 | +1.27(+6.09%) |
Apr 01, 2020 | 21.52 | 22.13 | 20.41 | 20.80 | 1,826,638 | -1.71(-7.61%) |
Mar 31, 2020 | 22.66 | 23.23 | 22.28 | 22.51 | 1,582,934 | -0.20(-0.89%) |
Mar 30, 2020 | 22.30 | 22.85 | 20.93 | 22.71 | 1,823,578 | +0.72(+3.26%) |
Mar 27, 2020 | 21.11 | 22.58 | 20.67 | 22.00 | 2,127,809 | -0.16(-0.72%) |
Mar 26, 2020 | 20.94 | 22.34 | 20.69 | 22.16 | 2,004,232 | +1.26(+6.02%) |
Mar 25, 2020 | 20.73 | 22.28 | 19.42 | 20.90 | 2,762,856 | +0.36(+1.77%) |
Mar 24, 2020 | 20.45 | 20.69 | 19.35 | 20.54 | 2,088,341 | +1.19(+6.15%) |
Mar 23, 2020 | 20.92 | 21.37 | 19.01 | 19.35 | 2,492,979 | -2.65(-12.05%) |
Mar 20, 2020 | 21.61 | 22.88 | 21.21 | 22.00 | 3,128,748 | +0.61(+2.84%) |
Mar 19, 2020 | 19.41 | 21.79 | 18.36 | 21.39 | 2,561,725 | +1.97(+10.13%) |
Mar 18, 2020 | 22.01 | 22.28 | 18.74 | 19.42 | 2,461,516 | -3.49(-15.22%) |
Mar 17, 2020 | 23.12 | 23.80 | 21.72 | 22.91 | 3,656,859 | +0.36(+1.61%) |
Mar 16, 2020 | 22.37 | 25.23 | 22.29 | 22.55 | 2,170,622 | -4.66(-17.13%) |
Mar 13, 2020 | 26.17 | 27.26 | 24.82 | 27.21 | 2,065,613 | +2.15(+8.57%) |
Mar 12, 2020 | 25.19 | 26.72 | 24.33 | 25.06 | 2,782,343 | -2.02(-7.46%) |
Mar 11, 2020 | 27.65 | 27.77 | 26.69 | 27.08 | 1,925,832 | -1.32(-4.65%) |
Mar 10, 2020 | 28.69 | 28.96 | 26.71 | 28.40 | 2,368,035 | +0.32(+1.13%) |
Mar 09, 2020 | 28.81 | 29.04 | 27.88 | 28.08 | 3,376,689 | -2.50(-8.19%) |
Mar 06, 2020 | 29.70 | 30.90 | 29.35 | 30.58 | 2,092,659 | +0.18(+0.58%) |
Mar 05, 2020 | 30.89 | 31.12 | 29.99 | 30.41 | 1,782,768 | -1.15(-3.65%) |
Mar 04, 2020 | 30.74 | 31.60 | 30.62 | 31.56 | 1,479,199 | +1.15(+3.79%) |
Mar 03, 2020 | 31.44 | 31.97 | 30.23 | 30.41 | 1,612,791 | -0.95(-3.03%) |
Mar 02, 2020 | 30.23 | 31.36 | 30.15 | 31.36 | 1,756,290 | +1.27(+4.22%) |
Feb 28, 2020 | 30.40 | 30.63 | 29.75 | 30.09 | 4,793,129 | -0.96(-3.09%) |
Feb 27, 2020 | 31.73 | 32.14 | 31.01 | 31.05 | 3,398,747 | -1.02(-3.18%) |
Feb 26, 2020 | 33.31 | 33.42 | 32.01 | 32.07 | 2,607,591 | -1.08(-3.25%) |
Feb 25, 2020 | 33.87 | 33.93 | 33.06 | 33.15 | 2,129,708 | -0.73(-2.14%) |
Feb 24, 2020 | 33.91 | 34.14 | 33.54 | 33.87 | 1,563,052 | -0.59(-1.72%) |
Feb 21, 2020 | 34.14 | 34.68 | 34.13 | 34.47 | 2,957,365 | +0.23(+0.68%) |
Feb 20, 2020 | 34.23 | 34.43 | 34.02 | 34.23 | 1,525,714 | -0.16(-0.46%) |
Feb 19, 2020 | 34.46 | 34.61 | 34.32 | 34.39 | 1,556,743 | -0.07(-0.19%) |
Feb 18, 2020 | 34.78 | 34.78 | 34.26 | 34.46 | 1,057,129 | -0.36(-1.03%) |
Feb 14, 2020 | 34.81 | 34.93 | 34.56 | 34.82 | 966,626 | +0.07(+0.19%) |
Feb 13, 2020 | 34.83 | 34.86 | 34.47 | 34.75 | 1,189,178 | -0.26(-0.74%) |
Feb 12, 2020 | 34.86 | 35.18 | 34.70 | 35.01 | 1,786,196 | +0.21(+0.60%) |
Feb 11, 2020 | 34.83 | 34.94 | 34.66 | 34.80 | 1,477,745 | +0.05(+0.14%) |
Feb 10, 2020 | 35.21 | 35.24 | 34.61 | 34.75 | 1,376,811 | -0.58(-1.63%) |
Feb 07, 2020 | 35.66 | 35.70 | 35.00 | 35.33 | 1,901,155 | -0.38(-1.05%) |
Feb 06, 2020 | 35.38 | 36.81 | 35.38 | 35.70 | 3,336,381 | +0.68(+1.93%) |
Feb 05, 2020 | 34.53 | 35.26 | 34.53 | 35.03 | 1,919,778 | +0.63(+1.84%) |
Feb 04, 2020 | 35.10 | 35.10 | 34.36 | 34.39 | 2,009,678 | -0.52(-1.48%) |
Feb 03, 2020 | 34.63 | 35.19 | 34.63 | 34.91 | 1,836,714 | +0.18(+0.53%) |
Jan 31, 2020 | 35.04 | 35.18 | 34.48 | 34.73 | 3,687,215 | -0.46(-1.31%) |
Jan 30, 2020 | 35.40 | 35.57 | 34.85 | 35.19 | 2,037,836 | -0.35(-0.99%) |
Jan 29, 2020 | 35.85 | 35.89 | 35.30 | 35.54 | 2,310,921 | -0.37(-1.02%) |
Jan 28, 2020 | 35.94 | 36.28 | 35.84 | 35.90 | 1,905,362 | -0.03(-0.07%) |
Jan 27, 2020 | 36.18 | 36.40 | 35.88 | 35.93 | 2,935,876 | -0.46(-1.26%) |
Jan 24, 2020 | 36.77 | 36.81 | 36.24 | 36.39 | 1,460,179 | -0.35(-0.95%) |
Jan 23, 2020 | 36.60 | 36.84 | 36.40 | 36.74 | 3,115,429 | +0.09(+0.25%) |
Jan 22, 2020 | 36.74 | 36.96 | 36.55 | 36.65 | 2,180,418 | -0.16(-0.43%) |
Jan 21, 2020 | 37.16 | 37.24 | 36.65 | 36.81 | 2,612,760 | -0.35(-0.94%) |
Jan 17, 2020 | 37.18 | 37.31 | 36.91 | 37.16 | 1,495,390 | -0.07(-0.18%) |
Jan 16, 2020 | 37.05 | 37.42 | 36.96 | 37.22 | 1,420,561 | +0.29(+0.79%) |
Jan 15, 2020 | 36.87 | 37.16 | 36.75 | 36.93 | 1,688,364 | +0.08(+0.23%) |
Jan 14, 2020 | 36.86 | 37.04 | 36.67 | 36.85 | 1,312,890 | -0.19(-0.52%) |
Jan 13, 2020 | 36.85 | 37.14 | 36.76 | 37.04 | 960,139 | +0.22(+0.59%) |
Jan 10, 2020 | 36.76 | 36.92 | 36.62 | 36.82 | 1,273,704 | +0.12(+0.32%) |
Jan 09, 2020 | 36.53 | 36.90 | 36.27 | 36.71 | 1,409,402 | +0.19(+0.53%) |
Jan 08, 2020 | 36.99 | 37.12 | 36.49 | 36.51 | 2,117,562 | -0.54(-1.46%) |
Jan 07, 2020 | 37.34 | 37.34 | 36.92 | 37.06 | 1,698,846 | -0.22(-0.58%) |
Jan 06, 2020 | 37.29 | 37.48 | 37.16 | 37.27 | 1,317,551 | -0.02(-0.07%) |
Jan 03, 2020 | 37.25 | 37.47 | 37.13 | 37.30 | 1,226,516 | -0.08(-0.20%) |
Jan 02, 2020 | 37.79 | 37.79 | 36.96 | 37.37 | 2,575,110 | -0.33(-0.89%) |
Dec 31, 2019 | 37.30 | 37.86 | 37.19 | 37.71 | 1,523,894 | +0.37(+0.98%) |
Dec 30, 2019 | 37.25 | 37.46 | 37.11 | 37.34 | 1,396,884 | +0.02(+0.04%) |
Dec 27, 2019 | 37.29 | 37.45 | 37.19 | 37.32 | 1,334,904 | +0.03(+0.09%) |
Dec 26, 2019 | 37.09 | 37.43 | 36.99 | 37.29 | 880,489 | +0.21(+0.56%) |
Dec 24, 2019 | 37.38 | 37.46 | 37.06 | 37.08 | 475,827 | -0.24(-0.65%) |
Dec 23, 2019 | 37.67 | 37.81 | 36.96 | 37.32 | 1,267,972 | -0.20(-0.53%) |
Dec 20, 2019 | 37.89 | 38.17 | 37.52 | 37.52 | 6,824,109 | -0.22(-0.58%) |
Dec 19, 2019 | 37.53 | 37.97 | 37.40 | 37.74 | 1,643,064 | +0.10(+0.27%) |
Dec 18, 2019 | 37.67 | 37.86 | 37.32 | 37.64 | 1,912,920 | -0.03(-0.09%) |
Dec 17, 2019 | 37.12 | 37.84 | 36.99 | 37.67 | 2,119,948 | +0.52(+1.39%) |
Dec 16, 2019 | 36.74 | 37.17 | 36.62 | 37.16 | 1,320,583 | +0.45(+1.23%) |
Dec 13, 2019 | 36.79 | 36.80 | 36.50 | 36.71 | 1,533,236 | +0.18(+0.49%) |
Dec 12, 2019 | 35.98 | 36.55 | 35.86 | 36.53 | 1,630,847 | +0.55(+1.52%) |
Dec 11, 2019 | 36.14 | 36.22 | 35.92 | 35.98 | 878,786 | -0.05(-0.14%) |
Dec 10, 2019 | 35.97 | 36.04 | 35.74 | 36.03 | 1,710,502 | +0.06(+0.16%) |
Dec 09, 2019 | 36.30 | 36.43 | 35.88 | 35.97 | 1,034,312 | -0.06(-0.16%) |
Dec 06, 2019 | 35.69 | 36.23 | 35.58 | 36.03 | 1,477,060 | +0.50(+1.40%) |
Dec 05, 2019 | 35.66 | 35.80 | 35.45 | 35.53 | 2,374,949 | -0.17(-0.46%) |
Dec 04, 2019 | 35.48 | 35.91 | 35.34 | 35.70 | 1,907,839 | +0.22(+0.63%) |
Dec 03, 2019 | 36.20 | 36.23 | 35.39 | 35.47 | 2,603,672 | -0.65(-1.79%) |
Dec 02, 2019 | 36.09 | 36.24 | 35.85 | 36.12 | 2,914,661 | +0.02(+0.07%) |
Nov 29, 2019 | 36.67 | 36.72 | 36.09 | 36.09 | 1,208,843 | -0.69(-1.87%) |
Nov 27, 2019 | 36.55 | 36.80 | 36.22 | 36.78 | 1,844,093 | +0.23(+0.63%) |
Nov 26, 2019 | 36.58 | 36.66 | 36.27 | 36.55 | 2,400,081 | +0.13(+0.36%) |
Nov 25, 2019 | 36.32 | 36.66 | 36.32 | 36.42 | 1,469,317 | -0.05(-0.14%) |
Nov 22, 2019 | 36.38 | 36.67 | 36.15 | 36.47 | 1,140,070 | +0.25(+0.69%) |
Nov 21, 2019 | 36.26 | 36.43 | 36.12 | 36.22 | 1,345,786 | +0.01(+0.02%) |
Nov 20, 2019 | 36.05 | 36.34 | 35.84 | 36.21 | 2,341,685 | -0.02(-0.07%) |
Nov 19, 2019 | 36.16 | 36.61 | 36.00 | 36.24 | 2,095,059 | +0.07(+0.18%) |
Nov 18, 2019 | 36.01 | 36.46 | 35.97 | 36.17 | 2,235,680 | +0.37(+1.04%) |
Nov 15, 2019 | 35.64 | 35.95 | 35.46 | 35.80 | 1,824,305 | +0.53(+1.50%) |
Nov 14, 2019 | 35.14 | 35.40 | 35.00 | 35.27 | 1,621,483 | +0.12(+0.33%) |
Nov 13, 2019 | 34.79 | 35.71 | 34.68 | 35.15 | 3,385,319 | +0.80(+2.34%) |
Nov 12, 2019 | 35.96 | 36.29 | 33.58 | 34.35 | 5,322,924 | -3.97(-10.36%) |
Nov 11, 2019 | 38.43 | 38.56 | 38.22 | 38.32 | 1,128,610 | -0.26(-0.67%) |
Nov 08, 2019 | 38.59 | 38.71 | 38.34 | 38.57 | 1,166,493 | -0.26(-0.66%) |
Nov 07, 2019 | 39.02 | 39.21 | 38.40 | 38.83 | 1,841,807 | -0.20(-0.51%) |
Nov 06, 2019 | 39.16 | 39.34 | 39.00 | 39.03 | 1,326,791 | -0.17(-0.44%) |
Nov 05, 2019 | 38.95 | 39.42 | 38.66 | 39.20 | 1,159,928 | +0.17(+0.45%) |
Nov 04, 2019 | 39.51 | 39.71 | 38.97 | 39.03 | 1,532,469 | -0.57(-1.44%) |
Nov 01, 2019 | 39.51 | 39.95 | 39.46 | 39.60 | 902,621 | +0.09(+0.23%) |
Oct 31, 2019 | 39.90 | 39.95 | 39.36 | 39.51 | 1,865,201 | -0.27(-0.69%) |
Oct 30, 2019 | 39.25 | 39.79 | 39.14 | 39.78 | 1,192,752 | +0.50(+1.27%) |
Oct 29, 2019 | 39.34 | 39.70 | 39.28 | 39.29 | 945,404 | -0.05(-0.13%) |
Oct 28, 2019 | 39.80 | 40.27 | 39.32 | 39.34 | 1,219,065 | -0.61(-1.51%) |
Oct 25, 2019 | 40.05 | 40.14 | 39.78 | 39.94 | 661,190 | -0.07(-0.17%) |
Oct 24, 2019 | 40.32 | 40.32 | 39.80 | 40.01 | 729,987 | -0.25(-0.62%) |
Oct 23, 2019 | 40.39 | 40.39 | 40.09 | 40.26 | 780,339 | +0.00(+0.00%) |
Oct 22, 2019 | 40.08 | 40.55 | 39.94 | 40.26 | 1,148,405 | +0.27(+0.66%) |
Oct 21, 2019 | 39.90 | 40.13 | 39.79 | 39.99 | 741,002 | +0.07(+0.17%) |
Oct 18, 2019 | 39.85 | 40.04 | 39.62 | 39.92 | 827,211 | +0.02(+0.06%) |
Oct 17, 2019 | 39.78 | 40.07 | 39.57 | 39.90 | 1,064,870 | +0.22(+0.54%) |
Oct 16, 2019 | 39.82 | 39.89 | 39.51 | 39.68 | 1,722,244 | -0.30(-0.75%) |
Oct 15, 2019 | 40.09 | 40.29 | 39.74 | 39.98 | 1,638,845 | -0.18(-0.45%) |
Oct 14, 2019 | 40.71 | 40.71 | 40.00 | 40.16 | 1,883,192 | -0.47(-1.16%) |
Oct 11, 2019 | 40.16 | 41.06 | 39.97 | 40.64 | 1,502,759 | +0.51(+1.26%) |
Oct 10, 2019 | 40.01 | 40.22 | 39.71 | 40.13 | 975,441 | +0.14(+0.35%) |
Oct 09, 2019 | 39.92 | 40.03 | 39.65 | 39.99 | 1,246,004 | +0.22(+0.54%) |
Oct 08, 2019 | 40.39 | 40.39 | 39.69 | 39.77 | 1,879,746 | -0.73(-1.80%) |
Oct 07, 2019 | 40.56 | 40.66 | 40.26 | 40.50 | 1,064,858 | -0.22(-0.55%) |
Oct 04, 2019 | 40.55 | 40.76 | 40.16 | 40.73 | 1,342,770 | +0.18(+0.45%) |
Oct 03, 2019 | 40.03 | 40.56 | 39.63 | 40.55 | 1,419,154 | +0.56(+1.41%) |
Oct 02, 2019 | 40.88 | 41.15 | 39.92 | 39.98 | 1,955,051 | -0.88(-2.15%) |
Oct 01, 2019 | 41.61 | 41.78 | 40.79 | 40.86 | 1,479,367 | -0.80(-1.93%) |
Sep 30, 2019 | 41.71 | 42.01 | 41.42 | 41.66 | 2,190,953 | -0.15(-0.36%) |
Sep 27, 2019 | 41.99 | 42.11 | 41.42 | 41.81 | 1,715,836 | -0.23(-0.55%) |
Sep 26, 2019 | 42.27 | 42.39 | 41.96 | 42.05 | 1,603,665 | -0.12(-0.28%) |
Sep 25, 2019 | 41.74 | 42.24 | 41.74 | 42.16 | 1,448,577 | +0.20(+0.47%) |
Sep 24, 2019 | 41.61 | 42.03 | 41.60 | 41.96 | 1,823,401 | +0.30(+0.72%) |
Sep 23, 2019 | 41.34 | 41.75 | 41.31 | 41.66 | 1,914,947 | +0.41(+1.00%) |
Sep 20, 2019 | 41.95 | 41.95 | 41.13 | 41.25 | 3,375,689 | -0.57(-1.37%) |
Sep 19, 2019 | 41.95 | 42.22 | 41.70 | 41.82 | 2,051,633 | +0.01(+0.02%) |
Sep 18, 2019 | 41.61 | 41.85 | 41.45 | 41.81 | 2,361,339 | +0.33(+0.80%) |
Sep 17, 2019 | 41.67 | 41.91 | 41.19 | 41.48 | 2,350,655 | -0.23(-0.56%) |
Sep 16, 2019 | 41.23 | 41.90 | 41.23 | 41.71 | 2,211,613 | +0.50(+1.21%) |
Sep 13, 2019 | 40.74 | 41.33 | 40.74 | 41.22 | 3,673,948 | +0.35(+0.85%) |
Sep 12, 2019 | 41.03 | 41.05 | 40.56 | 40.87 | 1,543,183 | +0.13(+0.33%) |
Sep 11, 2019 | 40.10 | 40.99 | 40.08 | 40.74 | 2,160,022 | +0.37(+0.92%) |
Sep 10, 2019 | 40.08 | 40.43 | 39.88 | 40.36 | 1,821,242 | +0.29(+0.72%) |
Sep 09, 2019 | 39.78 | 40.24 | 39.70 | 40.07 | 2,737,835 | +0.29(+0.73%) |
Sep 06, 2019 | 40.01 | 40.11 | 39.58 | 39.78 | 2,877,866 | -0.06(-0.15%) |
Sep 05, 2019 | 39.48 | 40.24 | 39.40 | 39.84 | 2,724,630 | +0.04(+0.10%) |
Sep 04, 2019 | 40.11 | 40.19 | 39.58 | 39.80 | 1,858,289 | -0.10(-0.25%) |