Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.57 | 14.63 | 14.26 | 14.35 | 19,690,980 | -0.17(-1.19%) |
Sep 29, 2020 | 14.75 | 14.76 | 14.44 | 14.52 | 18,216,392 | -0.42(-2.81%) |
Sep 28, 2020 | 14.98 | 15.07 | 14.89 | 14.94 | 17,585,508 | +0.26(+1.79%) |
Sep 25, 2020 | 14.67 | 14.73 | 14.50 | 14.68 | 17,671,298 | -0.06(-0.39%) |
Sep 24, 2020 | 14.93 | 14.93 | 14.56 | 14.74 | 20,327,210 | -0.03(-0.22%) |
Sep 23, 2020 | 15.34 | 15.37 | 14.75 | 14.77 | 14,768,969 | -0.42(-2.76%) |
Sep 22, 2020 | 15.49 | 15.60 | 15.07 | 15.19 | 12,584,194 | +0.13(+0.87%) |
Sep 21, 2020 | 15.05 | 15.13 | 14.89 | 15.06 | 20,673,438 | -0.46(-2.97%) |
Sep 18, 2020 | 15.81 | 15.87 | 15.51 | 15.52 | 23,621,180 | -0.56(-3.48%) |
Sep 17, 2020 | 16.17 | 16.27 | 15.97 | 16.08 | 19,267,790 | -0.33(-2.00%) |
Sep 16, 2020 | 16.23 | 16.64 | 16.07 | 16.41 | 17,814,380 | +0.25(+1.53%) |
Sep 15, 2020 | 16.39 | 16.57 | 16.14 | 16.16 | 15,569,269 | -0.15(-0.91%) |
Sep 14, 2020 | 16.54 | 16.54 | 16.27 | 16.31 | 11,836,260 | -0.18(-1.10%) |
Sep 11, 2020 | 16.48 | 16.64 | 16.30 | 16.49 | 12,569,504 | +0.12(+0.75%) |
Sep 10, 2020 | 16.90 | 16.93 | 16.35 | 16.37 | 16,901,620 | -0.34(-2.02%) |
Sep 09, 2020 | 16.99 | 17.02 | 16.66 | 16.70 | 13,914,177 | +0.14(+0.84%) |
Sep 08, 2020 | 16.74 | 16.83 | 16.41 | 16.56 | 16,778,380 | -0.32(-1.90%) |
Sep 04, 2020 | 17.24 | 17.26 | 16.69 | 16.88 | 14,118,107 | -0.06(-0.34%) |
Sep 03, 2020 | 16.93 | 17.34 | 16.85 | 16.94 | 15,953,920 | +0.03(+0.19%) |
Sep 02, 2020 | 17.01 | 17.10 | 16.86 | 16.91 | 15,539,166 | -0.16(-0.96%) |
Sep 01, 2020 | 17.19 | 17.38 | 17.01 | 17.07 | 13,870,006 | -0.13(-0.76%) |
Aug 31, 2020 | 17.58 | 17.61 | 17.19 | 17.20 | 9,449,275 | -0.37(-2.10%) |
Aug 28, 2020 | 17.54 | 17.65 | 17.38 | 17.57 | 9,576,920 | +0.20(+1.13%) |
Aug 27, 2020 | 17.69 | 17.71 | 17.29 | 17.38 | 12,434,579 | -0.20(-1.12%) |
Aug 26, 2020 | 17.67 | 17.75 | 17.52 | 17.57 | 8,942,367 | -0.20(-1.11%) |
Aug 25, 2020 | 18.24 | 18.26 | 17.68 | 17.77 | 13,120,392 | -0.24(-1.32%) |
Aug 24, 2020 | 18.08 | 18.23 | 17.90 | 18.01 | 16,159,764 | +0.37(+2.10%) |
Aug 21, 2020 | 17.82 | 17.84 | 17.56 | 17.64 | 14,656,694 | -0.41(-2.28%) |
Aug 20, 2020 | 18.08 | 18.16 | 17.96 | 18.05 | 11,675,464 | -0.23(-1.26%) |
Aug 19, 2020 | 18.35 | 18.56 | 18.22 | 18.28 | 9,152,078 | -0.10(-0.54%) |
Aug 18, 2020 | 18.53 | 18.79 | 18.35 | 18.38 | 14,630,800 | -0.32(-1.71%) |
Aug 17, 2020 | 18.92 | 18.97 | 18.53 | 18.70 | 14,942,807 | -0.20(-1.04%) |
Aug 14, 2020 | 18.95 | 19.10 | 18.77 | 18.90 | 12,535,803 | -0.38(-1.96%) |
Aug 13, 2020 | 19.74 | 19.76 | 19.23 | 19.28 | 12,398,696 | -0.41(-2.07%) |
Aug 12, 2020 | 19.85 | 19.97 | 19.63 | 19.68 | 12,665,608 | +0.37(+1.89%) |
Aug 11, 2020 | 19.66 | 19.75 | 19.24 | 19.32 | 14,214,632 | +0.25(+1.32%) |
Aug 10, 2020 | 18.93 | 19.07 | 18.86 | 19.07 | 15,504,261 | +0.42(+2.26%) |
Aug 07, 2020 | 18.35 | 18.65 | 18.28 | 18.64 | 13,098,717 | -0.23(-1.20%) |
Aug 06, 2020 | 18.97 | 19.20 | 18.83 | 18.87 | 14,956,589 | -0.56(-2.88%) |
Aug 05, 2020 | 19.88 | 19.90 | 19.30 | 19.43 | 18,599,464 | +0.17(+0.88%) |
Aug 04, 2020 | 18.96 | 19.47 | 18.81 | 19.26 | 34,508,972 | +1.34(+7.47%) |
Aug 03, 2020 | 17.82 | 17.99 | 17.72 | 17.92 | 14,519,126 | +0.04(+0.23%) |
Jul 31, 2020 | 18.00 | 18.08 | 17.65 | 17.88 | 13,730,796 | -0.32(-1.78%) |
Jul 30, 2020 | 18.50 | 18.58 | 18.04 | 18.21 | 12,747,903 | -0.63(-3.36%) |
Jul 29, 2020 | 18.63 | 18.85 | 18.54 | 18.84 | 8,199,344 | +0.32(+1.75%) |
Jul 28, 2020 | 18.62 | 18.81 | 18.51 | 18.51 | 13,175,921 | -0.26(-1.38%) |
Jul 27, 2020 | 18.65 | 18.77 | 18.52 | 18.77 | 9,004,458 | +0.17(+0.92%) |
Jul 24, 2020 | 18.64 | 18.87 | 18.59 | 18.60 | 13,457,282 | -0.24(-1.25%) |
Jul 23, 2020 | 18.75 | 18.92 | 18.68 | 18.84 | 11,178,730 | -0.19(-0.98%) |
Jul 22, 2020 | 19.16 | 19.19 | 18.86 | 19.02 | 10,080,932 | -0.52(-2.66%) |
Jul 21, 2020 | 18.99 | 19.86 | 18.94 | 19.54 | 16,779,122 | +0.93(+5.01%) |
Jul 20, 2020 | 18.85 | 19.00 | 18.59 | 18.61 | 9,412,422 | -0.25(-1.33%) |
Jul 17, 2020 | 19.21 | 19.23 | 18.83 | 18.86 | 11,139,624 | -0.38(-1.98%) |
Jul 16, 2020 | 19.26 | 19.47 | 19.15 | 19.24 | 10,261,284 | -0.07(-0.38%) |
Jul 15, 2020 | 19.22 | 19.36 | 19.07 | 19.32 | 13,234,744 | +0.43(+2.28%) |
Jul 14, 2020 | 18.26 | 18.91 | 18.19 | 18.89 | 11,552,937 | +0.67(+3.65%) |
Jul 13, 2020 | 18.38 | 18.56 | 18.17 | 18.22 | 12,746,481 | +0.00(+0.00%) |
Jul 10, 2020 | 17.90 | 18.24 | 17.87 | 18.22 | 15,829,051 | +0.33(+1.86%) |
Jul 09, 2020 | 18.58 | 18.62 | 17.87 | 17.89 | 15,833,748 | -0.90(-4.79%) |
Jul 08, 2020 | 18.68 | 18.95 | 18.58 | 18.79 | 8,545,289 | +0.11(+0.61%) |
Jul 07, 2020 | 19.02 | 19.06 | 18.67 | 18.68 | 7,861,310 | -0.50(-2.62%) |
Jul 06, 2020 | 19.20 | 19.41 | 19.02 | 19.18 | 8,996,581 | +0.19(+0.98%) |
Jul 02, 2020 | 19.18 | 19.36 | 18.89 | 18.99 | 8,020,405 | +0.16(+0.86%) |
Jul 01, 2020 | 18.93 | 19.17 | 18.80 | 18.83 | 9,415,112 | -0.09(-0.47%) |
Jun 30, 2020 | 18.64 | 18.99 | 18.43 | 18.92 | 12,669,200 | -0.13(-0.68%) |
Jun 29, 2020 | 18.92 | 19.19 | 18.77 | 19.05 | 13,146,412 | +0.58(+3.16%) |
Jun 26, 2020 | 18.97 | 19.00 | 18.39 | 18.46 | 11,300,724 | -0.60(-3.15%) |
Jun 25, 2020 | 18.64 | 19.07 | 18.55 | 19.07 | 9,571,198 | +0.29(+1.56%) |
Jun 24, 2020 | 19.28 | 19.28 | 18.67 | 18.77 | 11,568,554 | -0.84(-4.26%) |
Jun 23, 2020 | 19.82 | 19.85 | 19.56 | 19.61 | 11,142,477 | +0.24(+1.26%) |
Jun 22, 2020 | 19.23 | 19.47 | 19.13 | 19.37 | 11,023,546 | +0.16(+0.85%) |
Jun 19, 2020 | 19.64 | 19.68 | 19.11 | 19.20 | 12,556,867 | -0.02(-0.08%) |
Jun 18, 2020 | 19.02 | 19.33 | 18.88 | 19.22 | 10,887,855 | -0.01(-0.04%) |
Jun 17, 2020 | 19.80 | 19.85 | 19.23 | 19.23 | 14,953,383 | -0.69(-3.46%) |
Jun 16, 2020 | 20.25 | 20.44 | 19.64 | 19.92 | 17,684,128 | +0.15(+0.78%) |
Jun 15, 2020 | 19.04 | 19.95 | 18.85 | 19.76 | 15,698,167 | -0.32(-1.58%) |
Jun 12, 2020 | 20.28 | 20.48 | 19.64 | 20.08 | 14,452,360 | +0.55(+2.83%) |
Jun 11, 2020 | 20.35 | 20.60 | 19.50 | 19.53 | 18,206,526 | -1.87(-8.76%) |
Jun 10, 2020 | 21.82 | 21.90 | 21.32 | 21.40 | 11,975,330 | -0.78(-3.51%) |
Jun 09, 2020 | 22.34 | 22.39 | 21.93 | 22.18 | 14,666,627 | -0.84(-3.66%) |
Jun 08, 2020 | 23.08 | 23.18 | 22.60 | 23.02 | 16,629,631 | +0.54(+2.42%) |
Jun 05, 2020 | 22.11 | 22.67 | 22.11 | 22.48 | 22,675,652 | +1.64(+7.86%) |
Jun 04, 2020 | 20.79 | 20.96 | 20.49 | 20.84 | 10,659,273 | -0.17(-0.81%) |
Jun 03, 2020 | 20.83 | 21.09 | 20.73 | 21.01 | 15,179,406 | +0.77(+3.81%) |
Jun 02, 2020 | 20.06 | 20.27 | 19.97 | 20.24 | 16,126,334 | +0.90(+4.66%) |
Jun 01, 2020 | 18.78 | 19.40 | 18.67 | 19.34 | 13,260,210 | +0.57(+3.03%) |
May 29, 2020 | 18.55 | 18.85 | 18.43 | 18.77 | 12,582,012 | -0.10(-0.52%) |
May 28, 2020 | 19.31 | 19.32 | 18.83 | 18.87 | 10,698,533 | -0.54(-2.80%) |
May 27, 2020 | 19.55 | 19.62 | 19.05 | 19.41 | 11,759,657 | +0.54(+2.88%) |
May 26, 2020 | 18.94 | 19.02 | 18.78 | 18.87 | 12,428,259 | +0.23(+1.22%) |
May 22, 2020 | 18.64 | 18.68 | 18.30 | 18.64 | 9,790,912 | -0.32(-1.71%) |
May 21, 2020 | 19.25 | 19.41 | 18.75 | 18.97 | 13,114,959 | -0.19(-1.02%) |
May 20, 2020 | 19.11 | 19.24 | 18.94 | 19.16 | 12,938,634 | +0.58(+3.10%) |
May 19, 2020 | 19.23 | 19.23 | 18.59 | 18.59 | 17,528,456 | -0.49(-2.55%) |
May 18, 2020 | 18.91 | 19.37 | 18.89 | 19.07 | 20,634,182 | +1.37(+7.75%) |
May 15, 2020 | 17.68 | 18.06 | 17.54 | 17.70 | 13,757,050 | -0.26(-1.45%) |
May 14, 2020 | 17.65 | 18.08 | 17.19 | 17.96 | 13,253,191 | -0.26(-1.42%) |
May 13, 2020 | 18.73 | 18.79 | 17.95 | 18.22 | 13,050,166 | -0.49(-2.60%) |
May 12, 2020 | 19.25 | 19.33 | 18.71 | 18.71 | 12,505,093 | -0.36(-1.87%) |
May 11, 2020 | 19.12 | 19.24 | 18.98 | 19.07 | 8,578,982 | -0.43(-2.21%) |
May 08, 2020 | 19.50 | 19.52 | 19.24 | 19.50 | 10,125,440 | +0.49(+2.56%) |
May 07, 2020 | 19.24 | 19.42 | 18.92 | 19.01 | 12,810,876 | +0.38(+2.04%) |
May 06, 2020 | 19.08 | 19.13 | 18.58 | 18.63 | 14,060,696 | -0.23(-1.21%) |
May 05, 2020 | 19.29 | 19.54 | 18.80 | 18.86 | 17,156,362 | +0.49(+2.67%) |
May 04, 2020 | 17.92 | 18.46 | 17.80 | 18.37 | 17,988,644 | +0.33(+1.84%) |
May 01, 2020 | 18.11 | 18.34 | 17.88 | 18.04 | 17,055,636 | -0.77(-4.08%) |
Apr 30, 2020 | 19.15 | 19.20 | 18.65 | 18.80 | 23,484,376 | -1.29(-6.41%) |
Apr 29, 2020 | 19.83 | 20.12 | 19.77 | 20.09 | 15,746,373 | +1.00(+5.26%) |
Apr 28, 2020 | 18.94 | 19.36 | 18.78 | 19.09 | 15,068,861 | -0.12(-0.62%) |
Apr 27, 2020 | 18.28 | 19.28 | 18.04 | 19.21 | 20,248,270 | +0.73(+3.93%) |
Apr 24, 2020 | 18.64 | 18.82 | 18.20 | 18.48 | 16,669,838 | +0.01(+0.04%) |
Apr 23, 2020 | 18.51 | 18.87 | 18.37 | 18.47 | 18,455,058 | +0.04(+0.21%) |
Apr 22, 2020 | 18.16 | 18.51 | 17.95 | 18.43 | 18,848,316 | +1.34(+7.81%) |
Apr 21, 2020 | 17.02 | 17.52 | 16.81 | 17.10 | 30,040,478 | -0.56(-3.18%) |
Apr 20, 2020 | 17.59 | 18.16 | 17.52 | 17.66 | 22,896,626 | -0.85(-4.61%) |
Apr 17, 2020 | 17.82 | 18.53 | 17.75 | 18.51 | 18,831,728 | +1.25(+7.23%) |
Apr 16, 2020 | 17.54 | 17.63 | 17.16 | 17.26 | 25,118,040 | -0.78(-4.33%) |
Apr 15, 2020 | 18.42 | 18.46 | 17.83 | 18.04 | 29,898,232 | -1.26(-6.55%) |
Apr 14, 2020 | 19.36 | 19.60 | 19.09 | 19.31 | 15,593,893 | -0.37(-1.89%) |
Apr 13, 2020 | 20.09 | 20.10 | 19.40 | 19.68 | 13,201,845 | +0.01(+0.04%) |
Apr 09, 2020 | 20.01 | 20.13 | 19.21 | 19.67 | 32,555,042 | -0.39(-1.93%) |
Apr 08, 2020 | 19.51 | 20.15 | 19.38 | 20.06 | 17,700,418 | +0.47(+2.38%) |
Apr 07, 2020 | 19.96 | 20.49 | 19.43 | 19.59 | 24,015,882 | -0.20(-1.00%) |
Apr 06, 2020 | 19.52 | 19.90 | 19.22 | 19.79 | 18,860,134 | +0.26(+1.33%) |
Apr 03, 2020 | 20.11 | 20.26 | 19.05 | 19.53 | 23,371,062 | -1.04(-5.03%) |
Apr 02, 2020 | 20.52 | 21.77 | 19.80 | 20.57 | 44,252,368 | +1.31(+6.81%) |
Apr 01, 2020 | 19.93 | 20.19 | 19.05 | 19.25 | 29,685,272 | -0.02(-0.08%) |
Mar 31, 2020 | 19.74 | 20.41 | 18.98 | 19.27 | 26,808,086 | +0.37(+1.96%) |
Mar 30, 2020 | 18.38 | 19.13 | 17.82 | 18.90 | 28,924,804 | +1.24(+7.02%) |
Mar 27, 2020 | 18.15 | 18.19 | 17.44 | 17.66 | 29,396,760 | -1.64(-8.48%) |
Mar 26, 2020 | 19.14 | 20.03 | 18.73 | 19.29 | 60,202,856 | +0.10(+0.54%) |
Mar 25, 2020 | 18.91 | 20.07 | 18.26 | 19.19 | 47,527,928 | +1.71(+9.81%) |
Mar 24, 2020 | 16.29 | 17.86 | 16.05 | 17.48 | 40,783,288 | +3.10(+21.61%) |
Mar 23, 2020 | 14.21 | 14.73 | 13.69 | 14.37 | 40,956,616 | +0.63(+4.60%) |
Mar 20, 2020 | 14.41 | 14.44 | 13.36 | 13.74 | 33,470,554 | +0.31(+2.29%) |
Mar 19, 2020 | 12.76 | 14.08 | 12.46 | 13.43 | 22,269,248 | +0.70(+5.52%) |
Mar 18, 2020 | 13.85 | 14.09 | 12.25 | 12.73 | 26,599,988 | -2.16(-14.49%) |
Mar 17, 2020 | 14.67 | 15.13 | 13.83 | 14.88 | 25,732,502 | +0.00(+0.00%) |
Mar 16, 2020 | 15.05 | 15.66 | 14.69 | 14.88 | 24,653,482 | -2.63(-15.02%) |
Mar 13, 2020 | 17.83 | 17.86 | 16.20 | 17.52 | 27,284,994 | +0.47(+2.78%) |
Mar 12, 2020 | 17.59 | 17.60 | 16.63 | 17.04 | 31,878,838 | -2.44(-12.53%) |
Mar 11, 2020 | 20.18 | 20.38 | 19.25 | 19.48 | 36,472,788 | -1.68(-7.95%) |
Mar 10, 2020 | 21.43 | 21.51 | 19.86 | 21.17 | 31,753,614 | +1.19(+5.97%) |
Mar 09, 2020 | 19.62 | 20.63 | 19.12 | 19.97 | 59,163,236 | -4.72(-19.10%) |
Mar 06, 2020 | 24.82 | 25.11 | 24.36 | 24.69 | 21,262,588 | -1.07(-4.14%) |
Mar 05, 2020 | 25.76 | 25.87 | 25.43 | 25.76 | 18,202,228 | -0.43(-1.63%) |
Mar 04, 2020 | 25.76 | 26.21 | 25.57 | 26.18 | 20,906,020 | +0.96(+3.82%) |
Mar 03, 2020 | 25.68 | 25.99 | 24.85 | 25.22 | 26,207,302 | -0.24(-0.96%) |
Mar 02, 2020 | 24.93 | 25.49 | 24.59 | 25.46 | 25,821,044 | +0.74(+3.00%) |
Feb 28, 2020 | 23.75 | 24.73 | 23.47 | 24.72 | 32,950,712 | -0.19(-0.76%) |
Feb 27, 2020 | 25.23 | 25.68 | 24.84 | 24.91 | 22,272,422 | -0.91(-3.52%) |
Feb 26, 2020 | 26.12 | 26.39 | 25.80 | 25.82 | 14,307,627 | -0.20(-0.76%) |
Feb 25, 2020 | 26.90 | 26.92 | 25.90 | 26.02 | 17,693,188 | -0.89(-3.32%) |
Feb 24, 2020 | 26.81 | 27.05 | 26.75 | 26.91 | 15,705,048 | -1.03(-3.68%) |
Feb 21, 2020 | 28.15 | 28.16 | 27.82 | 27.94 | 13,534,972 | -0.49(-1.72%) |
Feb 20, 2020 | 28.57 | 28.73 | 28.37 | 28.43 | 8,247,525 | -0.21(-0.74%) |
Feb 19, 2020 | 28.43 | 28.76 | 28.38 | 28.64 | 11,941,177 | +0.13(+0.44%) |
Feb 18, 2020 | 28.24 | 28.57 | 28.22 | 28.51 | 10,782,593 | +0.07(+0.25%) |
Feb 14, 2020 | 28.54 | 28.57 | 28.16 | 28.44 | 11,144,236 | -0.14(-0.50%) |
Feb 13, 2020 | 28.54 | 28.70 | 28.47 | 28.58 | 10,278,985 | -0.28(-0.99%) |
Feb 12, 2020 | 28.78 | 28.91 | 28.64 | 28.87 | 12,630,000 | +0.48(+1.70%) |
Feb 11, 2020 | 28.48 | 28.50 | 28.28 | 28.39 | 8,970,297 | +0.28(+0.99%) |
Feb 10, 2020 | 28.10 | 28.18 | 27.98 | 28.11 | 10,084,001 | -0.14(-0.49%) |
Feb 07, 2020 | 28.22 | 28.34 | 28.18 | 28.25 | 10,003,747 | -0.40(-1.38%) |
Feb 06, 2020 | 28.93 | 28.95 | 28.56 | 28.64 | 12,412,172 | -0.61(-2.10%) |
Feb 05, 2020 | 29.10 | 29.34 | 29.01 | 29.26 | 15,411,964 | +0.91(+3.21%) |
Feb 04, 2020 | 28.66 | 28.70 | 28.13 | 28.35 | 26,753,534 | +0.96(+3.52%) |
Feb 03, 2020 | 27.88 | 27.94 | 27.24 | 27.39 | 22,186,408 | -0.68(-2.41%) |
Jan 31, 2020 | 28.15 | 28.18 | 27.86 | 28.06 | 16,118,657 | -0.68(-2.35%) |
Jan 30, 2020 | 28.60 | 28.79 | 28.36 | 28.74 | 13,634,103 | -0.13(-0.46%) |
Jan 29, 2020 | 29.05 | 29.13 | 28.84 | 28.87 | 7,194,467 | -0.19(-0.64%) |
Jan 28, 2020 | 29.19 | 29.21 | 29.03 | 29.05 | 10,535,560 | -0.02(-0.08%) |
Jan 27, 2020 | 29.14 | 29.27 | 28.98 | 29.08 | 10,223,708 | -0.54(-1.81%) |
Jan 24, 2020 | 29.63 | 29.67 | 29.51 | 29.61 | 8,293,343 | -0.05(-0.18%) |
Jan 23, 2020 | 29.34 | 29.68 | 29.28 | 29.67 | 10,543,183 | +0.25(+0.85%) |
Jan 22, 2020 | 29.61 | 29.65 | 29.29 | 29.42 | 10,127,714 | -0.34(-1.15%) |
Jan 21, 2020 | 29.90 | 29.91 | 29.75 | 29.76 | 9,011,999 | -0.35(-1.16%) |
Jan 17, 2020 | 30.24 | 30.24 | 30.06 | 30.11 | 7,482,692 | -0.05(-0.18%) |
Jan 16, 2020 | 30.27 | 30.34 | 30.14 | 30.17 | 6,892,971 | +0.10(+0.34%) |
Jan 15, 2020 | 30.10 | 30.14 | 29.99 | 30.06 | 6,224,874 | -0.09(-0.28%) |
Jan 14, 2020 | 30.04 | 30.18 | 29.96 | 30.15 | 7,068,217 | +0.02(+0.05%) |
Jan 13, 2020 | 29.99 | 30.18 | 29.87 | 30.13 | 7,891,970 | +0.05(+0.15%) |
Jan 10, 2020 | 30.27 | 30.31 | 30.09 | 30.09 | 7,336,553 | -0.17(-0.56%) |
Jan 09, 2020 | 30.10 | 30.26 | 29.83 | 30.26 | 8,558,171 | +0.10(+0.33%) |
Jan 08, 2020 | 30.48 | 30.51 | 29.96 | 30.16 | 12,020,593 | -0.47(-1.52%) |
Jan 07, 2020 | 30.57 | 30.65 | 30.29 | 30.62 | 16,087,821 | -0.33(-1.05%) |
Jan 06, 2020 | 30.82 | 31.13 | 30.80 | 30.95 | 19,431,926 | +0.79(+2.63%) |
Jan 03, 2020 | 29.89 | 30.36 | 29.87 | 30.16 | 18,028,632 | +0.54(+1.81%) |
Jan 02, 2020 | 29.54 | 29.63 | 29.41 | 29.62 | 8,453,087 | +0.31(+1.06%) |
Dec 31, 2019 | 29.06 | 29.31 | 28.99 | 29.31 | 6,847,793 | +0.11(+0.37%) |
Dec 30, 2019 | 29.36 | 29.49 | 29.18 | 29.20 | 7,861,693 | -0.20(-0.69%) |
Dec 27, 2019 | 29.70 | 29.71 | 29.40 | 29.40 | 7,000,627 | -0.09(-0.32%) |
Dec 26, 2019 | 29.56 | 29.67 | 29.47 | 29.50 | 5,799,497 | -0.05(-0.16%) |
Dec 24, 2019 | 29.49 | 29.62 | 29.48 | 29.54 | 3,023,592 | -0.05(-0.18%) |
Dec 23, 2019 | 29.29 | 29.61 | 29.29 | 29.60 | 8,212,757 | +0.20(+0.69%) |
Dec 20, 2019 | 29.53 | 29.55 | 29.26 | 29.40 | 13,580,220 | +0.16(+0.53%) |
Dec 19, 2019 | 29.31 | 29.37 | 29.18 | 29.24 | 9,943,828 | +0.00(+0.00%) |
Dec 18, 2019 | 29.26 | 29.42 | 29.15 | 29.24 | 9,583,105 | +0.05(+0.16%) |
Dec 17, 2019 | 29.14 | 29.38 | 29.10 | 29.19 | 11,729,983 | +0.12(+0.40%) |
Dec 16, 2019 | 29.11 | 29.24 | 29.03 | 29.08 | 10,148,602 | +0.39(+1.35%) |
Dec 13, 2019 | 28.95 | 29.08 | 28.64 | 28.69 | 10,151,817 | -0.02(-0.05%) |
Dec 12, 2019 | 28.45 | 28.81 | 28.41 | 28.71 | 8,345,974 | +0.31(+1.09%) |
Dec 11, 2019 | 28.52 | 28.69 | 28.35 | 28.39 | 11,887,394 | -0.35(-1.22%) |
Dec 10, 2019 | 28.80 | 28.88 | 28.66 | 28.74 | 6,313,454 | -0.07(-0.24%) |
Dec 09, 2019 | 28.77 | 28.90 | 28.74 | 28.81 | 5,639,625 | +0.01(+0.03%) |
Dec 06, 2019 | 28.71 | 29.01 | 28.68 | 28.81 | 8,054,886 | +0.34(+1.20%) |
Dec 05, 2019 | 28.73 | 28.81 | 28.41 | 28.46 | 9,056,269 | -0.32(-1.11%) |
Dec 04, 2019 | 28.78 | 28.96 | 28.71 | 28.78 | 9,054,120 | +0.19(+0.65%) |
Dec 03, 2019 | 28.63 | 28.70 | 28.39 | 28.60 | 12,585,876 | -0.38(-1.31%) |
Dec 02, 2019 | 29.14 | 29.21 | 28.91 | 28.98 | 7,087,320 | -0.09(-0.29%) |
Nov 29, 2019 | 29.05 | 29.07 | 28.91 | 29.06 | 8,370,984 | -0.26(-0.90%) |
Nov 27, 2019 | 29.61 | 29.65 | 29.26 | 29.33 | 12,584,416 | -0.28(-0.94%) |
Nov 26, 2019 | 29.74 | 29.75 | 29.49 | 29.61 | 9,142,177 | -0.40(-1.32%) |
Nov 25, 2019 | 29.92 | 30.03 | 29.87 | 30.00 | 7,425,610 | +0.06(+0.21%) |
Nov 22, 2019 | 30.10 | 30.17 | 29.82 | 29.94 | 8,335,833 | -0.03(-0.10%) |
Nov 21, 2019 | 29.98 | 30.03 | 29.81 | 29.97 | 9,576,848 | +0.06(+0.21%) |
Nov 20, 2019 | 29.87 | 30.03 | 29.64 | 29.91 | 8,710,588 | -0.11(-0.36%) |
Nov 19, 2019 | 30.51 | 30.51 | 30.00 | 30.02 | 7,162,113 | -0.32(-1.05%) |
Nov 18, 2019 | 30.39 | 30.42 | 30.26 | 30.34 | 5,263,803 | -0.12(-0.38%) |
Nov 15, 2019 | 30.33 | 30.54 | 30.31 | 30.45 | 4,742,107 | +0.18(+0.59%) |
Nov 14, 2019 | 30.49 | 30.52 | 30.20 | 30.27 | 6,162,176 | -0.18(-0.59%) |
Nov 13, 2019 | 30.50 | 30.59 | 30.38 | 30.45 | 6,501,657 | +0.06(+0.20%) |
Nov 12, 2019 | 30.57 | 30.69 | 30.31 | 30.39 | 8,696,927 | -0.02(-0.05%) |
Nov 11, 2019 | 30.13 | 30.42 | 30.10 | 30.41 | 14,874,718 | -0.03(-0.10%) |
Nov 08, 2019 | 30.41 | 30.49 | 30.17 | 30.44 | 8,979,230 | -0.10(-0.33%) |
Nov 07, 2019 | 30.60 | 30.66 | 30.46 | 30.54 | 14,961,399 | +0.42(+1.38%) |
Nov 06, 2019 | 30.41 | 30.47 | 30.06 | 30.12 | 11,470,635 | -0.33(-1.08%) |
Nov 05, 2019 | 30.59 | 30.59 | 30.30 | 30.45 | 12,397,670 | +0.36(+1.19%) |
Nov 04, 2019 | 30.18 | 30.34 | 30.08 | 30.09 | 14,388,097 | +0.50(+1.71%) |
Nov 01, 2019 | 29.30 | 29.69 | 29.19 | 29.59 | 11,708,931 | +0.60(+2.08%) |
Oct 31, 2019 | 29.24 | 29.24 | 28.88 | 28.98 | 11,498,243 | -0.42(-1.43%) |
Oct 30, 2019 | 29.47 | 29.60 | 29.22 | 29.40 | 16,164,893 | +0.41(+1.40%) |
Oct 29, 2019 | 29.30 | 29.36 | 28.79 | 29.00 | 20,614,048 | -1.00(-3.34%) |
Oct 28, 2019 | 30.41 | 30.43 | 29.95 | 30.00 | 11,882,189 | -0.08(-0.28%) |
Oct 25, 2019 | 29.86 | 30.15 | 29.84 | 30.08 | 7,121,966 | +0.11(+0.36%) |
Oct 24, 2019 | 30.28 | 30.28 | 29.77 | 29.98 | 11,593,389 | +0.11(+0.38%) |
Oct 23, 2019 | 29.73 | 29.90 | 29.67 | 29.86 | 11,096,102 | +0.42(+1.43%) |
Oct 22, 2019 | 29.54 | 29.77 | 29.40 | 29.44 | 11,273,607 | +0.18(+0.63%) |
Oct 21, 2019 | 29.11 | 29.36 | 29.08 | 29.26 | 9,262,325 | +0.60(+2.11%) |
Oct 18, 2019 | 28.76 | 28.84 | 28.65 | 28.65 | 5,236,247 | -0.21(-0.74%) |
Oct 17, 2019 | 28.83 | 28.96 | 28.68 | 28.87 | 6,875,368 | +0.42(+1.48%) |
Oct 16, 2019 | 28.65 | 28.76 | 28.43 | 28.45 | 6,281,065 | -0.11(-0.40%) |
Oct 15, 2019 | 28.65 | 28.78 | 28.49 | 28.56 | 6,885,913 | -0.05(-0.16%) |
Oct 14, 2019 | 28.50 | 28.68 | 28.44 | 28.61 | 4,248,740 | -0.03(-0.11%) |
Oct 11, 2019 | 28.68 | 28.74 | 28.56 | 28.64 | 9,078,054 | +0.23(+0.81%) |
Oct 10, 2019 | 28.48 | 28.56 | 28.29 | 28.41 | 10,915,189 | -0.01(-0.03%) |
Oct 09, 2019 | 28.50 | 28.58 | 28.38 | 28.42 | 5,913,681 | +0.24(+0.87%) |
Oct 08, 2019 | 28.30 | 28.49 | 28.16 | 28.17 | 10,937,809 | -0.08(-0.27%) |
Oct 07, 2019 | 28.37 | 28.59 | 28.24 | 28.25 | 7,399,339 | -0.01(-0.03%) |
Oct 04, 2019 | 27.97 | 28.26 | 27.87 | 28.26 | 8,928,159 | +0.45(+1.62%) |
Oct 03, 2019 | 27.67 | 27.84 | 27.43 | 27.81 | 10,371,857 | -0.17(-0.60%) |
Oct 02, 2019 | 28.29 | 28.33 | 27.83 | 27.97 | 11,241,787 | -0.85(-2.94%) |