Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.74 | 21.26 | 20.18 | 20.25 | 7,656,319 | -0.54(-2.59%) |
Sep 29, 2020 | 20.75 | 20.97 | 20.44 | 20.79 | 7,481,082 | +0.51(+2.54%) |
Sep 28, 2020 | 19.86 | 20.47 | 19.70 | 20.27 | 5,089,556 | +0.78(+4.00%) |
Sep 25, 2020 | 18.82 | 19.55 | 18.79 | 19.49 | 4,500,332 | +0.41(+2.16%) |
Sep 24, 2020 | 19.21 | 19.48 | 18.15 | 19.08 | 7,060,092 | -0.05(-0.24%) |
Sep 23, 2020 | 20.07 | 20.39 | 19.11 | 19.13 | 6,168,337 | -0.88(-4.40%) |
Sep 22, 2020 | 20.88 | 21.33 | 19.94 | 20.01 | 5,911,851 | -0.60(-2.91%) |
Sep 21, 2020 | 20.59 | 21.00 | 20.10 | 20.61 | 6,751,844 | -0.86(-3.99%) |
Sep 18, 2020 | 21.65 | 21.72 | 21.18 | 21.47 | 10,578,776 | -0.38(-1.75%) |
Sep 17, 2020 | 21.36 | 22.07 | 21.05 | 21.85 | 5,663,041 | -0.03(-0.14%) |
Sep 16, 2020 | 20.67 | 22.18 | 20.62 | 21.88 | 5,954,972 | +1.39(+6.77%) |
Sep 15, 2020 | 21.32 | 21.54 | 20.31 | 20.49 | 6,582,293 | -0.79(-3.70%) |
Sep 14, 2020 | 20.72 | 21.53 | 20.53 | 21.28 | 5,260,105 | +0.75(+3.64%) |
Sep 11, 2020 | 20.38 | 20.70 | 20.16 | 20.53 | 4,178,064 | +0.24(+1.19%) |
Sep 10, 2020 | 20.77 | 20.92 | 20.27 | 20.29 | 4,093,363 | -0.35(-1.70%) |
Sep 09, 2020 | 20.60 | 20.83 | 20.37 | 20.64 | 3,656,105 | +0.26(+1.26%) |
Sep 08, 2020 | 20.53 | 20.65 | 19.90 | 20.38 | 5,707,106 | -0.48(-2.28%) |
Sep 04, 2020 | 21.14 | 21.43 | 20.36 | 20.86 | 4,395,261 | -0.12(-0.56%) |
Sep 03, 2020 | 21.28 | 21.71 | 20.71 | 20.98 | 5,056,187 | -0.31(-1.46%) |
Sep 02, 2020 | 21.07 | 21.57 | 20.97 | 21.29 | 3,852,634 | +0.12(+0.59%) |
Sep 01, 2020 | 21.24 | 21.45 | 20.94 | 21.16 | 4,162,274 | -0.26(-1.20%) |
Aug 31, 2020 | 21.84 | 21.86 | 21.26 | 21.42 | 4,485,914 | -0.47(-2.14%) |
Aug 28, 2020 | 21.54 | 22.02 | 21.24 | 21.89 | 4,301,737 | +0.81(+3.85%) |
Aug 27, 2020 | 20.75 | 21.18 | 20.72 | 21.08 | 4,064,484 | +0.37(+1.81%) |
Aug 26, 2020 | 21.23 | 21.31 | 20.62 | 20.70 | 5,363,734 | -0.55(-2.57%) |
Aug 25, 2020 | 21.51 | 21.72 | 20.66 | 21.25 | 5,435,349 | +0.00(+0.00%) |
Aug 24, 2020 | 21.05 | 21.43 | 20.72 | 21.25 | 4,547,939 | +0.30(+1.41%) |
Aug 21, 2020 | 21.32 | 21.32 | 20.64 | 20.95 | 4,940,756 | -0.52(-2.43%) |
Aug 20, 2020 | 21.44 | 21.71 | 21.23 | 21.47 | 3,802,458 | -0.24(-1.11%) |
Aug 19, 2020 | 21.89 | 22.25 | 21.62 | 21.72 | 3,470,846 | -0.17(-0.78%) |
Aug 18, 2020 | 22.59 | 22.71 | 21.80 | 21.89 | 6,953,545 | -0.70(-3.11%) |
Aug 17, 2020 | 22.98 | 23.13 | 22.53 | 22.59 | 4,044,672 | -0.40(-1.73%) |
Aug 14, 2020 | 22.46 | 23.35 | 22.29 | 22.99 | 4,074,020 | +0.53(+2.36%) |
Aug 13, 2020 | 23.20 | 23.36 | 22.28 | 22.46 | 5,533,128 | -0.88(-3.77%) |
Aug 12, 2020 | 23.89 | 24.23 | 23.14 | 23.34 | 7,541,142 | -0.07(-0.30%) |
Aug 11, 2020 | 24.16 | 24.32 | 23.40 | 23.41 | 6,737,655 | -0.15(-0.63%) |
Aug 10, 2020 | 23.14 | 23.95 | 23.11 | 23.56 | 4,966,158 | +0.58(+2.54%) |
Aug 07, 2020 | 22.42 | 23.04 | 22.29 | 22.97 | 3,937,004 | +0.28(+1.24%) |
Aug 06, 2020 | 23.59 | 23.75 | 22.63 | 22.69 | 7,274,114 | -1.08(-4.53%) |
Aug 05, 2020 | 23.39 | 24.44 | 22.82 | 23.77 | 10,491,394 | +1.01(+4.45%) |
Aug 04, 2020 | 21.85 | 22.94 | 21.82 | 22.75 | 5,624,770 | +0.83(+3.80%) |
Aug 03, 2020 | 21.60 | 22.16 | 21.46 | 21.92 | 4,924,056 | +0.16(+0.75%) |
Jul 31, 2020 | 21.83 | 22.12 | 21.08 | 21.76 | 9,278,543 | -0.15(-0.69%) |
Jul 30, 2020 | 21.84 | 22.24 | 21.55 | 21.91 | 7,653,253 | -0.51(-2.29%) |
Jul 29, 2020 | 20.74 | 22.45 | 20.14 | 22.42 | 14,264,340 | +1.25(+5.92%) |
Jul 28, 2020 | 21.12 | 21.55 | 20.97 | 21.17 | 7,535,002 | +0.03(+0.14%) |
Jul 27, 2020 | 21.62 | 21.78 | 20.94 | 21.14 | 9,090,496 | -0.53(-2.44%) |
Jul 24, 2020 | 21.91 | 22.13 | 21.58 | 21.67 | 4,331,509 | -0.18(-0.83%) |
Jul 23, 2020 | 22.59 | 22.59 | 21.41 | 21.85 | 8,823,145 | -0.41(-1.83%) |
Jul 22, 2020 | 21.72 | 22.30 | 21.40 | 22.25 | 5,499,760 | -0.36(-1.60%) |
Jul 21, 2020 | 21.74 | 22.91 | 21.70 | 22.62 | 7,094,282 | +1.31(+6.12%) |
Jul 20, 2020 | 21.59 | 22.02 | 21.26 | 21.31 | 3,915,169 | -0.32(-1.46%) |
Jul 17, 2020 | 21.86 | 22.18 | 21.41 | 21.63 | 4,660,654 | -0.14(-0.62%) |
Jul 16, 2020 | 21.51 | 22.01 | 21.05 | 21.76 | 5,302,177 | +0.02(+0.07%) |
Jul 15, 2020 | 21.24 | 21.96 | 21.15 | 21.75 | 9,065,347 | +1.21(+5.91%) |
Jul 14, 2020 | 19.89 | 20.59 | 19.75 | 20.53 | 7,731,298 | +0.48(+2.37%) |
Jul 13, 2020 | 20.48 | 20.74 | 19.83 | 20.06 | 8,884,122 | -0.10(-0.49%) |
Jul 10, 2020 | 19.65 | 20.29 | 19.34 | 20.16 | 7,958,863 | +0.43(+2.18%) |
Jul 09, 2020 | 20.75 | 20.75 | 19.49 | 19.73 | 8,513,118 | -0.94(-4.56%) |
Jul 08, 2020 | 20.74 | 21.07 | 20.11 | 20.67 | 9,630,270 | -0.14(-0.65%) |
Jul 07, 2020 | 20.93 | 21.69 | 20.39 | 20.81 | 11,955,131 | -0.54(-2.51%) |
Jul 06, 2020 | 24.86 | 24.94 | 21.03 | 21.34 | 20,216,494 | -2.91(-12.01%) |
Jul 02, 2020 | 24.89 | 25.25 | 24.14 | 24.25 | 4,664,896 | -0.02(-0.09%) |
Jul 01, 2020 | 25.11 | 25.66 | 24.23 | 24.28 | 4,960,459 | -0.78(-3.13%) |
Jun 30, 2020 | 23.67 | 25.20 | 23.54 | 25.06 | 6,435,195 | +1.06(+4.43%) |
Jun 29, 2020 | 23.40 | 24.22 | 23.05 | 24.00 | 6,523,872 | +0.75(+3.25%) |
Jun 26, 2020 | 24.46 | 24.56 | 23.05 | 23.24 | 13,529,007 | -1.43(-5.78%) |
Jun 25, 2020 | 23.92 | 25.22 | 23.81 | 24.67 | 8,180,677 | +0.30(+1.24%) |
Jun 24, 2020 | 26.33 | 26.33 | 23.88 | 24.37 | 11,599,815 | -2.31(-8.65%) |
Jun 23, 2020 | 27.69 | 27.87 | 26.65 | 26.67 | 7,824,425 | -0.42(-1.56%) |
Jun 22, 2020 | 26.43 | 27.17 | 25.94 | 27.10 | 7,480,572 | +0.57(+2.13%) |
Jun 19, 2020 | 28.35 | 28.60 | 26.46 | 26.53 | 19,083,642 | -0.89(-3.25%) |
Jun 18, 2020 | 26.98 | 27.90 | 26.80 | 27.42 | 5,621,082 | +0.14(+0.50%) |
Jun 17, 2020 | 28.97 | 29.25 | 27.29 | 27.29 | 6,975,930 | -1.68(-5.81%) |
Jun 16, 2020 | 28.61 | 29.22 | 27.38 | 28.97 | 13,040,672 | +1.48(+5.38%) |
Jun 15, 2020 | 24.52 | 27.90 | 24.34 | 27.49 | 16,264,987 | +1.77(+6.89%) |
Jun 12, 2020 | 25.38 | 25.87 | 24.45 | 25.72 | 41,754,072 | -0.94(-3.51%) |
Jun 11, 2020 | 27.64 | 28.64 | 25.78 | 26.65 | 19,783,524 | -5.02(-15.84%) |
Jun 10, 2020 | 32.91 | 33.11 | 31.67 | 31.67 | 7,321,107 | -1.86(-5.54%) |
Jun 09, 2020 | 34.68 | 34.72 | 33.35 | 33.52 | 7,335,833 | -2.72(-7.49%) |
Jun 08, 2020 | 35.52 | 36.48 | 35.05 | 36.24 | 8,267,950 | +2.03(+5.93%) |
Jun 05, 2020 | 33.28 | 35.55 | 32.75 | 34.21 | 10,661,085 | +3.50(+11.40%) |
Jun 04, 2020 | 30.43 | 31.05 | 29.96 | 30.71 | 7,454,192 | +0.10(+0.32%) |
Jun 03, 2020 | 29.90 | 30.86 | 29.90 | 30.61 | 7,366,826 | +0.72(+2.40%) |
Jun 02, 2020 | 29.22 | 29.93 | 28.70 | 29.90 | 5,899,276 | +1.12(+3.91%) |
Jun 01, 2020 | 27.59 | 28.81 | 26.99 | 28.77 | 5,827,261 | +1.09(+3.95%) |
May 29, 2020 | 27.69 | 28.16 | 26.88 | 27.68 | 12,122,155 | -0.45(-1.58%) |
May 28, 2020 | 28.62 | 28.82 | 27.61 | 28.12 | 6,659,087 | -0.24(-0.85%) |
May 27, 2020 | 28.89 | 29.04 | 27.08 | 28.36 | 7,196,533 | -0.02(-0.05%) |
May 26, 2020 | 28.50 | 28.90 | 28.00 | 28.38 | 6,417,318 | +1.07(+3.92%) |
May 22, 2020 | 26.78 | 27.37 | 26.22 | 27.31 | 4,992,980 | +0.14(+0.50%) |
May 21, 2020 | 27.69 | 27.91 | 26.67 | 27.17 | 5,467,594 | -0.37(-1.34%) |
May 20, 2020 | 27.26 | 28.14 | 27.16 | 27.54 | 8,794,467 | +1.06(+3.99%) |
May 19, 2020 | 26.40 | 26.92 | 25.83 | 26.49 | 7,910,862 | +0.03(+0.11%) |
May 18, 2020 | 26.03 | 26.95 | 25.88 | 26.46 | 7,996,153 | +2.02(+8.27%) |
May 15, 2020 | 23.08 | 24.51 | 22.87 | 24.43 | 7,335,569 | +1.27(+5.47%) |
May 14, 2020 | 22.58 | 23.69 | 21.73 | 23.17 | 7,199,560 | +0.17(+0.75%) |
May 13, 2020 | 24.02 | 24.28 | 22.47 | 22.99 | 11,099,190 | -1.86(-7.47%) |
May 12, 2020 | 23.99 | 25.63 | 23.93 | 24.85 | 10,570,957 | +1.18(+4.97%) |
May 11, 2020 | 23.20 | 24.09 | 23.11 | 23.67 | 4,886,466 | +0.04(+0.16%) |
May 08, 2020 | 22.96 | 23.78 | 22.79 | 23.63 | 6,726,326 | +1.19(+5.31%) |
May 07, 2020 | 22.25 | 23.03 | 22.20 | 22.44 | 6,231,641 | +0.83(+3.84%) |
May 06, 2020 | 22.58 | 22.93 | 21.61 | 21.61 | 4,791,844 | -0.97(-4.28%) |
May 05, 2020 | 22.63 | 22.91 | 21.97 | 22.58 | 6,342,027 | +0.56(+2.54%) |
May 04, 2020 | 20.37 | 22.04 | 20.29 | 22.02 | 7,210,780 | +0.94(+4.47%) |
May 01, 2020 | 21.55 | 21.98 | 20.87 | 21.08 | 6,462,798 | -1.50(-6.65%) |
Apr 30, 2020 | 23.05 | 23.60 | 22.35 | 22.58 | 9,485,957 | -0.75(-3.20%) |
Apr 29, 2020 | 23.72 | 24.62 | 21.92 | 23.33 | 13,049,255 | +0.29(+1.28%) |
Apr 28, 2020 | 22.10 | 23.08 | 21.48 | 23.03 | 8,176,938 | +1.52(+7.05%) |
Apr 27, 2020 | 20.49 | 21.64 | 19.82 | 21.51 | 8,273,434 | +0.65(+3.11%) |
Apr 24, 2020 | 21.69 | 22.23 | 20.73 | 20.87 | 11,839,140 | -0.46(-2.14%) |
Apr 23, 2020 | 20.61 | 21.57 | 20.45 | 21.32 | 11,171,522 | +1.38(+6.92%) |
Apr 22, 2020 | 20.45 | 20.54 | 19.01 | 19.94 | 10,766,526 | +0.28(+1.41%) |
Apr 21, 2020 | 19.61 | 20.07 | 18.66 | 19.66 | 11,682,406 | -0.93(-4.54%) |
Apr 20, 2020 | 19.72 | 21.52 | 19.50 | 20.60 | 11,537,078 | -0.85(-3.98%) |
Apr 17, 2020 | 20.07 | 21.57 | 20.04 | 21.45 | 8,762,387 | +2.05(+10.58%) |
Apr 16, 2020 | 19.94 | 19.94 | 18.93 | 19.40 | 7,538,585 | -0.61(-3.06%) |
Apr 15, 2020 | 20.95 | 21.36 | 19.94 | 20.02 | 10,709,757 | -2.23(-10.04%) |
Apr 14, 2020 | 21.83 | 22.28 | 21.15 | 22.25 | 10,410,739 | +0.91(+4.28%) |
Apr 13, 2020 | 22.27 | 22.59 | 20.32 | 21.34 | 11,147,059 | +0.60(+2.89%) |
Apr 09, 2020 | 20.88 | 22.12 | 19.89 | 20.74 | 14,597,725 | +1.42(+7.37%) |
Apr 08, 2020 | 18.40 | 19.53 | 18.33 | 19.31 | 9,411,114 | +1.58(+8.94%) |
Apr 07, 2020 | 18.63 | 19.31 | 17.53 | 17.73 | 12,017,170 | +0.69(+4.07%) |
Apr 06, 2020 | 16.06 | 17.62 | 16.06 | 17.04 | 10,124,041 | +1.23(+7.81%) |
Apr 03, 2020 | 16.63 | 17.34 | 14.63 | 15.80 | 13,165,150 | +0.01(+0.05%) |
Apr 02, 2020 | 14.59 | 18.05 | 14.22 | 15.79 | 13,537,636 | +1.77(+12.66%) |
Apr 01, 2020 | 14.97 | 15.23 | 14.01 | 14.02 | 9,218,584 | -1.91(-11.97%) |
Mar 31, 2020 | 15.01 | 16.68 | 14.83 | 15.93 | 14,092,146 | +1.29(+8.83%) |
Mar 30, 2020 | 15.02 | 15.04 | 13.54 | 14.63 | 12,055,272 | -0.66(-4.30%) |
Mar 27, 2020 | 17.12 | 17.23 | 14.96 | 15.29 | 10,687,278 | -2.50(-14.04%) |
Mar 26, 2020 | 17.12 | 18.25 | 16.23 | 17.79 | 11,056,555 | +0.91(+5.41%) |
Mar 25, 2020 | 17.28 | 18.11 | 15.05 | 16.88 | 13,253,973 | +0.77(+4.81%) |
Mar 24, 2020 | 16.43 | 16.46 | 14.75 | 16.10 | 11,132,484 | +1.79(+12.50%) |
Mar 23, 2020 | 14.76 | 15.04 | 13.57 | 14.31 | 11,400,059 | -0.78(-5.18%) |
Mar 20, 2020 | 16.61 | 18.15 | 14.61 | 15.09 | 19,728,896 | +0.13(+0.88%) |
Mar 19, 2020 | 11.76 | 15.28 | 10.19 | 14.96 | 21,416,440 | +3.74(+33.31%) |
Mar 18, 2020 | 14.63 | 14.82 | 8.880 | 11.22 | 21,924,160 | -4.47(-28.48%) |
Mar 17, 2020 | 18.37 | 18.53 | 14.81 | 15.69 | 15,854,994 | -2.57(-14.07%) |
Mar 16, 2020 | 20.08 | 20.40 | 17.99 | 18.26 | 14,333,302 | -4.17(-18.59%) |
Mar 13, 2020 | 22.73 | 22.89 | 19.62 | 22.43 | 19,535,392 | +1.65(+7.94%) |
Mar 12, 2020 | 23.49 | 23.56 | 20.45 | 20.78 | 14,221,599 | -5.46(-20.81%) |
Mar 11, 2020 | 26.59 | 27.95 | 24.99 | 26.24 | 11,962,543 | -1.53(-5.50%) |
Mar 10, 2020 | 31.06 | 31.17 | 22.24 | 27.77 | 23,333,556 | -0.05(-0.18%) |
Mar 09, 2020 | 35.06 | 35.06 | 26.56 | 27.82 | 25,484,876 | -16.88(-37.76%) |
Mar 06, 2020 | 48.55 | 48.71 | 43.73 | 44.70 | 9,014,228 | -5.46(-10.89%) |
Mar 05, 2020 | 50.44 | 51.22 | 49.43 | 50.16 | 4,620,244 | -1.44(-2.79%) |
Mar 04, 2020 | 50.75 | 51.63 | 50.31 | 51.60 | 3,846,623 | +1.76(+3.53%) |
Mar 03, 2020 | 51.85 | 52.52 | 49.74 | 49.84 | 5,610,511 | -0.64(-1.27%) |
Mar 02, 2020 | 49.40 | 50.77 | 48.79 | 50.48 | 7,174,531 | +1.76(+3.61%) |
Feb 28, 2020 | 47.65 | 48.72 | 46.57 | 48.72 | 10,292,056 | -0.61(-1.23%) |
Feb 27, 2020 | 52.48 | 52.58 | 49.12 | 49.33 | 9,863,010 | -4.19(-7.83%) |
Feb 26, 2020 | 54.09 | 55.10 | 53.04 | 53.52 | 4,322,715 | -0.23(-0.43%) |
Feb 25, 2020 | 55.50 | 57.27 | 53.74 | 53.75 | 7,311,841 | -1.07(-1.94%) |
Feb 24, 2020 | 55.29 | 55.37 | 54.48 | 54.82 | 3,727,990 | -1.45(-2.58%) |
Feb 21, 2020 | 56.18 | 56.58 | 55.75 | 56.27 | 3,435,935 | -0.34(-0.59%) |
Feb 20, 2020 | 56.19 | 57.31 | 56.04 | 56.61 | 2,891,781 | +0.56(+1.00%) |
Feb 19, 2020 | 56.25 | 56.34 | 55.71 | 56.04 | 2,093,199 | -0.14(-0.25%) |
Feb 18, 2020 | 55.94 | 56.19 | 55.64 | 56.18 | 2,331,032 | -0.03(-0.05%) |
Feb 14, 2020 | 55.84 | 56.21 | 55.76 | 56.21 | 1,914,345 | +0.55(+1.00%) |
Feb 13, 2020 | 55.62 | 55.73 | 55.31 | 55.66 | 2,616,096 | -0.14(-0.25%) |
Feb 12, 2020 | 55.99 | 56.08 | 55.46 | 55.80 | 1,901,447 | +0.34(+0.62%) |
Feb 11, 2020 | 55.64 | 55.99 | 55.31 | 55.45 | 1,866,938 | +0.27(+0.49%) |
Feb 10, 2020 | 54.75 | 55.42 | 54.51 | 55.18 | 2,014,979 | +0.15(+0.28%) |
Feb 07, 2020 | 55.06 | 55.62 | 54.91 | 55.03 | 1,570,889 | -0.36(-0.65%) |
Feb 06, 2020 | 55.53 | 55.79 | 55.12 | 55.39 | 1,539,819 | -0.16(-0.29%) |
Feb 05, 2020 | 55.34 | 55.89 | 55.33 | 55.55 | 2,157,713 | +0.85(+1.55%) |
Feb 04, 2020 | 54.96 | 55.40 | 54.55 | 54.70 | 3,417,154 | +0.34(+0.63%) |
Feb 03, 2020 | 54.71 | 55.00 | 54.24 | 54.36 | 3,732,466 | -0.31(-0.57%) |
Jan 31, 2020 | 54.56 | 54.83 | 54.20 | 54.67 | 4,630,638 | -0.44(-0.80%) |
Jan 30, 2020 | 54.28 | 55.22 | 54.28 | 55.11 | 3,810,272 | +0.39(+0.71%) |
Jan 29, 2020 | 54.96 | 55.10 | 54.61 | 54.72 | 2,048,667 | -0.08(-0.15%) |
Jan 28, 2020 | 54.32 | 55.10 | 54.25 | 54.80 | 2,377,224 | +0.77(+1.42%) |
Jan 27, 2020 | 53.69 | 54.37 | 53.67 | 54.04 | 2,521,332 | -0.61(-1.12%) |
Jan 24, 2020 | 55.08 | 55.15 | 54.33 | 54.65 | 2,430,352 | -0.38(-0.68%) |
Jan 23, 2020 | 54.25 | 55.05 | 54.07 | 55.03 | 2,198,184 | +0.50(+0.91%) |
Jan 22, 2020 | 54.75 | 54.83 | 54.29 | 54.53 | 2,339,381 | -0.22(-0.41%) |
Jan 21, 2020 | 55.64 | 55.73 | 54.74 | 54.75 | 3,423,382 | -0.91(-1.63%) |
Jan 17, 2020 | 55.45 | 55.67 | 55.04 | 55.66 | 2,460,507 | +0.28(+0.51%) |
Jan 16, 2020 | 55.30 | 55.60 | 55.03 | 55.38 | 2,269,683 | +0.63(+1.15%) |
Jan 15, 2020 | 54.78 | 55.08 | 54.59 | 54.75 | 1,955,280 | -0.04(-0.08%) |
Jan 14, 2020 | 54.95 | 55.04 | 54.23 | 54.80 | 3,200,378 | -0.19(-0.35%) |
Jan 13, 2020 | 54.48 | 55.16 | 54.08 | 54.99 | 1,896,646 | +0.51(+0.94%) |
Jan 10, 2020 | 54.53 | 54.75 | 54.22 | 54.48 | 2,003,260 | -0.06(-0.11%) |
Jan 09, 2020 | 54.55 | 54.62 | 54.00 | 54.54 | 2,394,052 | -0.03(-0.05%) |
Jan 08, 2020 | 55.48 | 55.56 | 54.56 | 54.56 | 2,986,216 | -0.87(-1.56%) |
Jan 07, 2020 | 55.33 | 55.50 | 55.01 | 55.43 | 1,891,982 | -0.04(-0.08%) |
Jan 06, 2020 | 55.03 | 55.64 | 54.90 | 55.47 | 2,924,921 | +0.24(+0.43%) |
Jan 03, 2020 | 54.76 | 55.36 | 54.56 | 55.24 | 2,395,206 | +0.63(+1.15%) |
Jan 02, 2020 | 54.76 | 54.90 | 54.12 | 54.61 | 2,694,715 | +0.03(+0.05%) |
Dec 31, 2019 | 54.05 | 54.61 | 53.90 | 54.58 | 2,325,607 | +0.18(+0.33%) |
Dec 30, 2019 | 54.58 | 54.98 | 54.18 | 54.40 | 1,596,016 | -0.21(-0.38%) |
Dec 27, 2019 | 54.90 | 55.00 | 54.59 | 54.61 | 1,831,897 | -0.30(-0.55%) |
Dec 26, 2019 | 54.73 | 55.25 | 54.31 | 54.91 | 1,700,360 | +0.38(+0.70%) |
Dec 24, 2019 | 54.89 | 54.93 | 54.48 | 54.53 | 892,864 | -0.28(-0.51%) |
Dec 23, 2019 | 54.20 | 54.92 | 54.03 | 54.81 | 2,506,793 | +0.58(+1.06%) |
Dec 20, 2019 | 53.52 | 54.34 | 53.21 | 54.23 | 7,165,515 | +0.87(+1.64%) |
Dec 19, 2019 | 53.33 | 53.68 | 53.22 | 53.36 | 3,185,488 | +0.07(+0.12%) |
Dec 18, 2019 | 53.16 | 54.00 | 52.94 | 53.29 | 5,106,011 | +0.38(+0.72%) |
Dec 17, 2019 | 53.08 | 53.40 | 52.75 | 52.91 | 2,779,458 | -0.02(-0.04%) |
Dec 16, 2019 | 53.01 | 53.19 | 52.71 | 52.93 | 2,343,802 | +0.16(+0.30%) |
Dec 13, 2019 | 52.65 | 52.96 | 52.25 | 52.78 | 3,342,419 | +0.19(+0.36%) |
Dec 12, 2019 | 52.27 | 53.28 | 52.16 | 52.59 | 2,939,544 | +0.23(+0.44%) |
Dec 11, 2019 | 52.63 | 53.04 | 52.15 | 52.36 | 2,662,091 | +0.06(+0.12%) |
Dec 10, 2019 | 51.84 | 52.65 | 51.84 | 52.29 | 2,707,104 | +0.22(+0.42%) |
Dec 09, 2019 | 51.22 | 52.18 | 51.21 | 52.08 | 2,173,771 | +0.44(+0.85%) |
Dec 06, 2019 | 51.30 | 51.82 | 51.13 | 51.64 | 2,136,774 | +0.44(+0.86%) |
Dec 05, 2019 | 51.21 | 51.53 | 51.02 | 51.20 | 1,824,007 | +0.11(+0.21%) |
Dec 04, 2019 | 50.92 | 51.43 | 50.78 | 51.09 | 2,551,960 | +0.46(+0.91%) |
Dec 03, 2019 | 50.83 | 50.85 | 50.34 | 50.63 | 2,367,277 | -0.45(-0.89%) |
Dec 02, 2019 | 51.44 | 51.78 | 50.98 | 51.08 | 2,652,962 | -0.17(-0.32%) |
Nov 29, 2019 | 51.33 | 51.59 | 50.95 | 51.25 | 1,341,099 | -0.27(-0.53%) |
Nov 27, 2019 | 51.90 | 51.90 | 50.78 | 51.52 | 2,412,536 | -0.27(-0.53%) |
Nov 26, 2019 | 51.92 | 52.14 | 51.45 | 51.79 | 2,859,770 | -0.13(-0.25%) |
Nov 25, 2019 | 51.74 | 52.04 | 51.64 | 51.92 | 1,683,530 | +0.26(+0.50%) |
Nov 22, 2019 | 51.71 | 52.10 | 51.57 | 51.66 | 2,018,095 | +0.15(+0.29%) |
Nov 21, 2019 | 51.22 | 51.54 | 50.66 | 51.51 | 2,303,970 | +0.45(+0.89%) |
Nov 20, 2019 | 50.27 | 51.28 | 50.18 | 51.06 | 2,409,921 | +0.74(+1.48%) |
Nov 19, 2019 | 50.83 | 50.90 | 50.29 | 50.32 | 2,434,872 | -0.74(-1.45%) |
Nov 18, 2019 | 51.24 | 51.33 | 50.89 | 51.06 | 2,065,457 | -0.36(-0.70%) |
Nov 15, 2019 | 50.88 | 51.47 | 50.84 | 51.42 | 2,400,474 | +0.82(+1.61%) |
Nov 14, 2019 | 51.17 | 51.27 | 50.42 | 50.60 | 2,311,723 | -0.36(-0.71%) |
Nov 13, 2019 | 50.59 | 51.31 | 50.28 | 50.97 | 2,143,422 | +0.33(+0.66%) |
Nov 12, 2019 | 50.53 | 51.15 | 50.45 | 50.63 | 2,416,485 | +0.20(+0.40%) |
Nov 11, 2019 | 50.29 | 50.68 | 50.15 | 50.43 | 2,119,209 | -0.40(-0.79%) |
Nov 08, 2019 | 50.33 | 50.85 | 49.99 | 50.84 | 2,433,194 | +0.51(+1.02%) |
Nov 07, 2019 | 51.38 | 51.49 | 50.14 | 50.32 | 2,888,064 | -0.71(-1.40%) |
Nov 06, 2019 | 51.61 | 51.95 | 50.88 | 51.04 | 2,779,814 | -0.78(-1.50%) |
Nov 05, 2019 | 52.12 | 52.34 | 51.34 | 51.82 | 2,237,087 | -0.06(-0.11%) |
Nov 04, 2019 | 51.47 | 52.03 | 51.18 | 51.87 | 2,984,844 | +1.20(+2.38%) |
Nov 01, 2019 | 49.89 | 50.71 | 49.52 | 50.67 | 2,422,380 | +0.96(+1.94%) |
Oct 31, 2019 | 49.61 | 50.07 | 49.17 | 49.71 | 3,696,894 | -0.11(-0.23%) |
Oct 30, 2019 | 50.78 | 51.61 | 49.24 | 49.82 | 4,164,624 | -1.16(-2.28%) |
Oct 29, 2019 | 50.50 | 51.19 | 50.30 | 50.98 | 3,304,239 | +0.31(+0.62%) |
Oct 28, 2019 | 51.09 | 51.59 | 50.46 | 50.67 | 2,638,441 | -0.26(-0.52%) |
Oct 25, 2019 | 50.77 | 51.03 | 50.36 | 50.93 | 1,808,315 | +0.19(+0.36%) |
Oct 24, 2019 | 50.87 | 51.26 | 50.60 | 50.75 | 2,368,357 | +0.27(+0.54%) |
Oct 23, 2019 | 49.86 | 50.52 | 49.49 | 50.48 | 2,451,181 | +0.41(+0.82%) |
Oct 22, 2019 | 49.70 | 51.01 | 49.62 | 50.06 | 4,091,655 | +0.52(+1.05%) |
Oct 21, 2019 | 49.36 | 49.59 | 49.17 | 49.54 | 1,861,593 | +0.28(+0.58%) |
Oct 18, 2019 | 48.92 | 49.53 | 48.88 | 49.26 | 2,490,507 | +0.38(+0.77%) |
Oct 17, 2019 | 48.77 | 49.06 | 48.45 | 48.88 | 2,018,107 | +0.16(+0.32%) |
Oct 16, 2019 | 48.99 | 49.19 | 48.55 | 48.72 | 2,698,046 | -0.57(-1.16%) |
Oct 15, 2019 | 49.16 | 49.88 | 49.14 | 49.29 | 2,607,258 | +0.08(+0.16%) |
Oct 14, 2019 | 49.21 | 49.34 | 48.64 | 49.22 | 1,950,035 | -0.26(-0.53%) |
Oct 11, 2019 | 49.49 | 49.87 | 49.22 | 49.48 | 2,757,708 | +0.38(+0.78%) |
Oct 10, 2019 | 48.92 | 49.36 | 48.52 | 49.09 | 2,401,509 | +0.26(+0.52%) |
Oct 09, 2019 | 49.04 | 49.44 | 48.76 | 48.84 | 2,680,467 | +0.29(+0.60%) |
Oct 08, 2019 | 49.97 | 50.19 | 48.46 | 48.55 | 4,280,299 | -1.79(-3.56%) |
Oct 07, 2019 | 51.29 | 51.33 | 50.34 | 50.34 | 2,026,452 | -0.93(-1.82%) |
Oct 04, 2019 | 51.24 | 51.56 | 50.99 | 51.27 | 1,978,160 | +0.03(+0.06%) |
Oct 03, 2019 | 50.67 | 51.47 | 50.30 | 51.24 | 2,050,236 | +0.26(+0.50%) |
Oct 02, 2019 | 51.51 | 51.56 | 50.95 | 50.99 | 2,692,716 | -0.77(-1.49%) |