Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.96 | 45.20 | 43.73 | 45.13 | 16,629,000 | +2.10(+4.89%) |
Jul 30, 2020 | 42.39 | 43.29 | 42.18 | 43.03 | 5,816,040 | +0.25(+0.57%) |
Jul 29, 2020 | 42.59 | 43.21 | 42.20 | 42.78 | 7,014,730 | +0.84(+2.00%) |
Jul 28, 2020 | 43.01 | 43.57 | 41.90 | 41.95 | 7,623,320 | -1.27(-2.94%) |
Jul 27, 2020 | 43.01 | 43.42 | 41.71 | 43.22 | 9,014,090 | +0.61(+1.43%) |
Jul 24, 2020 | 41.40 | 43.34 | 40.40 | 42.61 | 9,774,000 | +0.17(+0.40%) |
Jul 23, 2020 | 44.10 | 45.15 | 41.90 | 42.44 | 12,990,180 | -1.89(-4.27%) |
Jul 22, 2020 | 44.53 | 45.40 | 43.91 | 44.33 | 5,857,710 | -0.08(-0.17%) |
Jul 21, 2020 | 46.00 | 46.13 | 44.22 | 44.41 | 9,104,950 | -1.36(-2.97%) |
Jul 20, 2020 | 43.58 | 45.87 | 43.22 | 45.77 | 12,073,820 | +2.46(+5.69%) |
Jul 17, 2020 | 43.08 | 43.68 | 42.51 | 43.30 | 7,626,000 | +0.39(+0.91%) |
Jul 16, 2020 | 42.77 | 43.27 | 42.11 | 42.91 | 12,663,200 | -0.73(-1.66%) |
Jul 15, 2020 | 43.78 | 44.40 | 42.48 | 43.64 | 14,426,300 | +0.43(+1.00%) |
Jul 14, 2020 | 42.90 | 43.50 | 40.80 | 43.20 | 21,555,850 | +0.14(+0.33%) |
Jul 13, 2020 | 46.86 | 47.57 | 42.22 | 43.06 | 22,719,660 | -3.13(-6.79%) |
Jul 10, 2020 | 46.12 | 46.28 | 45.07 | 46.20 | 9,656,000 | -0.10(-0.22%) |
Jul 09, 2020 | 47.00 | 47.11 | 44.40 | 46.30 | 18,228,700 | +0.05(+0.11%) |
Jul 08, 2020 | 45.92 | 46.54 | 45.55 | 46.25 | 12,504,070 | +1.18(+2.61%) |
Jul 07, 2020 | 44.50 | 46.53 | 44.40 | 45.07 | 12,710,290 | +0.36(+0.81%) |
Jul 06, 2020 | 46.15 | 46.60 | 44.11 | 44.71 | 28,481,740 | +0.41(+0.94%) |
Jul 02, 2020 | 43.67 | 45.58 | 43.53 | 44.29 | 22,737,000 | +1.38(+3.21%) |
Jul 01, 2020 | 40.71 | 43.32 | 40.70 | 42.91 | 22,297,450 | +2.26(+5.57%) |
Jun 30, 2020 | 40.74 | 41.77 | 40.42 | 40.65 | 17,036,760 | +0.03(+0.09%) |
Jun 29, 2020 | 40.59 | 40.77 | 39.13 | 40.62 | 17,201,420 | -0.09(-0.22%) |
Jun 26, 2020 | 41.03 | 41.90 | 39.38 | 40.70 | 28,565,000 | -0.27(-0.65%) |
Jun 25, 2020 | 39.22 | 41.01 | 38.85 | 40.97 | 14,853,040 | +1.33(+3.37%) |
Jun 24, 2020 | 40.90 | 41.15 | 38.80 | 39.64 | 18,330,620 | -1.37(-3.33%) |
Jun 23, 2020 | 40.90 | 42.11 | 40.36 | 41.00 | 15,558,720 | +0.72(+1.79%) |
Jun 22, 2020 | 40.40 | 40.75 | 39.87 | 40.28 | 14,657,640 | +0.80(+2.03%) |
Jun 19, 2020 | 40.00 | 40.66 | 39.10 | 39.48 | 16,434,000 | +0.04(+0.10%) |
Jun 18, 2020 | 38.26 | 39.65 | 38.10 | 39.44 | 17,917,210 | +1.20(+3.12%) |
Jun 17, 2020 | 37.67 | 39.50 | 37.31 | 38.24 | 18,028,310 | +1.04(+2.80%) |
Jun 16, 2020 | 37.73 | 37.95 | 36.75 | 37.20 | 17,627,440 | +0.14(+0.39%) |
Jun 15, 2020 | 34.55 | 37.33 | 34.50 | 37.06 | 21,687,410 | +1.61(+4.54%) |
Jun 12, 2020 | 36.10 | 36.35 | 34.30 | 35.45 | 13,015,000 | +0.70(+2.01%) |
Jun 11, 2020 | 35.05 | 36.44 | 34.50 | 34.75 | 18,667,670 | -2.10(-5.69%) |
Jun 10, 2020 | 36.50 | 37.29 | 36.18 | 36.85 | 13,406,720 | +0.55(+1.53%) |
Jun 09, 2020 | 35.51 | 37.03 | 35.35 | 36.30 | 12,985,610 | +0.47(+1.30%) |
Jun 08, 2020 | 35.63 | 36.00 | 34.84 | 35.83 | 14,444,040 | +0.40(+1.13%) |
Jun 05, 2020 | 33.70 | 36.04 | 33.30 | 35.43 | 22,817,000 | +1.71(+5.06%) |
Jun 04, 2020 | 35.10 | 35.54 | 33.34 | 33.72 | 22,364,830 | -1.77(-5.00%) |
Jun 03, 2020 | 32.00 | 35.62 | 31.75 | 35.50 | 38,452,660 | +3.67(+11.54%) |
Jun 02, 2020 | 31.00 | 32.22 | 30.52 | 31.83 | 23,010,170 | +0.80(+2.56%) |
Jun 01, 2020 | 31.02 | 31.42 | 30.51 | 31.03 | 10,898,850 | -0.12(-0.40%) |
May 29, 2020 | 30.06 | 31.16 | 29.91 | 31.16 | 33,076,000 | +1.34(+4.49%) |
May 28, 2020 | 29.14 | 30.43 | 29.06 | 29.82 | 14,057,440 | +0.39(+1.34%) |
May 27, 2020 | 29.85 | 29.85 | 26.90 | 29.42 | 27,623,320 | -0.51(-1.69%) |
May 26, 2020 | 31.48 | 31.48 | 29.82 | 29.93 | 15,167,730 | -0.83(-2.70%) |
May 22, 2020 | 30.73 | 31.50 | 30.25 | 30.76 | 15,647,000 | +0.32(+1.04%) |
May 21, 2020 | 29.64 | 30.85 | 29.17 | 30.44 | 18,218,510 | +0.73(+2.46%) |
May 20, 2020 | 30.14 | 30.20 | 29.20 | 29.71 | 13,151,200 | +0.30(+1.02%) |
May 19, 2020 | 29.90 | 30.17 | 29.35 | 29.41 | 13,968,380 | -0.26(-0.89%) |
May 18, 2020 | 31.05 | 31.10 | 29.54 | 29.67 | 18,936,680 | -0.33(-1.09%) |
May 15, 2020 | 29.15 | 30.44 | 29.05 | 30.00 | 13,036,000 | +0.27(+0.91%) |
May 14, 2020 | 28.45 | 29.77 | 27.90 | 29.73 | 19,082,200 | +0.49(+1.69%) |
May 13, 2020 | 31.25 | 31.60 | 28.53 | 29.24 | 35,271,820 | -1.83(-5.88%) |
May 12, 2020 | 30.75 | 32.00 | 30.33 | 31.06 | 26,889,640 | +0.53(+1.74%) |
May 11, 2020 | 30.70 | 31.22 | 30.07 | 30.53 | 29,474,080 | -1.02(-3.22%) |
May 08, 2020 | 29.93 | 31.75 | 29.03 | 31.55 | 52,276,000 | -0.70(-2.17%) |
May 07, 2020 | 32.15 | 32.73 | 31.30 | 32.25 | 30,372,790 | +1.03(+3.29%) |
May 06, 2020 | 30.43 | 31.72 | 30.35 | 31.22 | 33,068,230 | +0.86(+2.83%) |
May 05, 2020 | 30.00 | 31.18 | 29.66 | 30.36 | 25,600,700 | +1.31(+4.52%) |
May 04, 2020 | 27.42 | 29.17 | 27.21 | 29.05 | 18,051,380 | +1.16(+4.17%) |
May 01, 2020 | 28.21 | 28.79 | 27.21 | 27.89 | 23,631,000 | -1.37(-4.68%) |
Apr 30, 2020 | 29.57 | 30.60 | 28.85 | 29.26 | 27,115,490 | -0.16(-0.55%) |
Apr 29, 2020 | 26.83 | 29.50 | 26.73 | 29.42 | 31,823,110 | +3.62(+14.05%) |
Apr 28, 2020 | 26.95 | 27.07 | 25.21 | 25.79 | 16,826,600 | -0.52(-1.99%) |
Apr 27, 2020 | 26.33 | 26.88 | 26.05 | 26.32 | 16,933,790 | +0.65(+2.55%) |
Apr 24, 2020 | 25.50 | 25.92 | 24.84 | 25.66 | 16,947,000 | +0.27(+1.05%) |
Apr 23, 2020 | 25.00 | 26.63 | 24.80 | 25.40 | 33,644,360 | +0.98(+4.01%) |
Apr 22, 2020 | 22.69 | 24.49 | 22.60 | 24.42 | 22,116,890 | +2.80(+12.97%) |
Apr 21, 2020 | 22.96 | 23.39 | 21.25 | 21.61 | 19,542,620 | -1.69(-7.23%) |
Apr 20, 2020 | 22.42 | 24.57 | 22.30 | 23.30 | 21,183,040 | +0.45(+1.96%) |
Apr 17, 2020 | 23.12 | 23.18 | 22.12 | 22.85 | 16,451,000 | +0.78(+3.53%) |
Apr 16, 2020 | 23.02 | 23.42 | 21.70 | 22.07 | 19,909,790 | -0.58(-2.57%) |
Apr 15, 2020 | 22.45 | 23.10 | 22.10 | 22.66 | 13,471,180 | -0.69(-2.93%) |
Apr 14, 2020 | 23.19 | 24.00 | 22.61 | 23.34 | 20,468,910 | +1.48(+6.77%) |
Apr 13, 2020 | 21.54 | 21.99 | 20.66 | 21.86 | 17,007,100 | +0.49(+2.27%) |
Apr 09, 2020 | 21.70 | 22.56 | 20.73 | 21.38 | 24,676,000 | +0.64(+3.09%) |
Apr 08, 2020 | 19.70 | 20.90 | 19.56 | 20.73 | 17,988,790 | +1.60(+8.37%) |
Apr 07, 2020 | 20.50 | 21.10 | 19.03 | 19.13 | 23,755,380 | +0.13(+0.68%) |
Apr 06, 2020 | 16.95 | 19.05 | 16.63 | 19.00 | 31,067,260 | +2.97(+18.49%) |
Apr 03, 2020 | 16.58 | 16.85 | 15.35 | 16.04 | 21,384,000 | -0.44(-2.66%) |
Apr 02, 2020 | 17.00 | 17.44 | 16.03 | 16.48 | 20,992,630 | -0.75(-4.36%) |
Apr 01, 2020 | 18.49 | 18.69 | 17.02 | 17.23 | 20,766,140 | -2.07(-10.73%) |
Mar 31, 2020 | 19.61 | 20.10 | 18.85 | 19.30 | 19,289,270 | -0.45(-2.28%) |
Mar 30, 2020 | 19.70 | 20.20 | 19.07 | 19.75 | 17,085,070 | -0.22(-1.09%) |
Mar 27, 2020 | 19.95 | 20.66 | 19.05 | 19.97 | 15,253,000 | -0.94(-4.48%) |
Mar 26, 2020 | 19.82 | 21.50 | 19.82 | 20.91 | 17,436,820 | +1.21(+6.15%) |
Mar 25, 2020 | 19.96 | 20.72 | 18.11 | 19.69 | 28,762,010 | +0.29(+1.52%) |
Mar 24, 2020 | 19.22 | 20.20 | 18.80 | 19.40 | 23,926,500 | +1.73(+9.81%) |
Mar 23, 2020 | 17.07 | 17.97 | 16.00 | 17.67 | 20,156,780 | +0.67(+3.92%) |
Mar 20, 2020 | 17.32 | 18.94 | 16.88 | 17.00 | 31,360,000 | +0.26(+1.53%) |
Mar 19, 2020 | 14.62 | 17.00 | 13.60 | 16.74 | 31,754,170 | +2.30(+15.96%) |
Mar 18, 2020 | 15.70 | 16.50 | 13.90 | 14.44 | 31,546,940 | -2.56(-15.06%) |
Mar 17, 2020 | 16.50 | 18.34 | 15.30 | 17.00 | 26,137,300 | +0.95(+5.93%) |
Mar 16, 2020 | 17.60 | 18.23 | 16.05 | 16.05 | 27,781,910 | -3.95(-19.76%) |
Mar 13, 2020 | 20.90 | 20.90 | 18.40 | 20.00 | 23,602,000 | +0.73(+3.82%) |
Mar 12, 2020 | 20.05 | 21.00 | 19.10 | 19.27 | 30,157,970 | -3.13(-13.97%) |
Mar 11, 2020 | 22.70 | 23.60 | 21.75 | 22.39 | 21,565,280 | -1.18(-4.99%) |
Mar 10, 2020 | 23.02 | 23.64 | 21.12 | 23.57 | 26,157,960 | +1.92(+8.85%) |
Mar 09, 2020 | 22.58 | 23.80 | 21.60 | 21.65 | 29,370,270 | -3.64(-14.39%) |
Mar 06, 2020 | 26.50 | 26.59 | 24.59 | 25.29 | 22,486,000 | -1.82(-6.72%) |
Mar 05, 2020 | 26.80 | 27.76 | 26.62 | 27.12 | 13,997,280 | -0.38(-1.38%) |
Mar 04, 2020 | 28.43 | 28.60 | 26.65 | 27.50 | 17,669,670 | -0.27(-0.97%) |
Mar 03, 2020 | 28.64 | 29.08 | 27.31 | 27.77 | 20,792,170 | -1.04(-3.62%) |
Mar 02, 2020 | 29.55 | 29.75 | 27.50 | 28.81 | 30,293,040 | +0.09(+0.30%) |
Feb 28, 2020 | 26.44 | 28.76 | 25.75 | 28.73 | 52,301,000 | +3.72(+14.90%) |
Feb 27, 2020 | 25.32 | 26.18 | 24.15 | 25.00 | 33,297,120 | -1.69(-6.33%) |
Feb 26, 2020 | 27.35 | 28.29 | 26.30 | 26.69 | 18,756,390 | -0.66(-2.42%) |
Feb 25, 2020 | 29.05 | 29.17 | 27.05 | 27.35 | 18,744,320 | -0.97(-3.43%) |
Feb 24, 2020 | 27.80 | 28.90 | 26.91 | 28.32 | 20,931,480 | -1.87(-6.19%) |
Feb 21, 2020 | 30.90 | 31.20 | 29.70 | 30.19 | 13,416,000 | -0.95(-3.07%) |
Feb 20, 2020 | 31.49 | 32.38 | 30.27 | 31.14 | 21,515,990 | -0.40(-1.26%) |
Feb 19, 2020 | 31.21 | 31.82 | 30.85 | 31.54 | 19,099,280 | +0.70(+2.27%) |
Feb 18, 2020 | 30.60 | 31.15 | 30.42 | 30.84 | 11,614,340 | +0.31(+1.03%) |
Feb 14, 2020 | 30.96 | 31.37 | 30.30 | 30.53 | 12,044,000 | -0.13(-0.41%) |
Feb 13, 2020 | 30.05 | 30.78 | 29.91 | 30.66 | 7,945,980 | +0.18(+0.58%) |
Feb 12, 2020 | 30.05 | 30.77 | 29.48 | 30.48 | 19,168,540 | +0.84(+2.83%) |
Feb 11, 2020 | 30.10 | 30.35 | 29.32 | 29.64 | 20,212,120 | -0.17(-0.57%) |
Feb 10, 2020 | 29.15 | 29.97 | 29.10 | 29.81 | 9,962,560 | +0.68(+2.33%) |
Feb 07, 2020 | 28.82 | 29.82 | 28.62 | 29.13 | 15,810,000 | +0.26(+0.91%) |
Feb 06, 2020 | 28.89 | 29.55 | 28.38 | 28.87 | 14,202,650 | +0.12(+0.41%) |
Feb 05, 2020 | 30.96 | 31.40 | 28.27 | 28.75 | 28,328,630 | -1.56(-5.15%) |
Feb 04, 2020 | 27.96 | 30.61 | 27.95 | 30.31 | 25,912,090 | +2.91(+10.62%) |
Feb 03, 2020 | 26.81 | 27.53 | 26.60 | 27.40 | 17,845,710 | +0.48(+1.80%) |
Jan 31, 2020 | 27.85 | 27.90 | 26.60 | 26.92 | 15,751,000 | -0.85(-3.05%) |
Jan 30, 2020 | 27.74 | 28.10 | 27.23 | 27.76 | 14,843,920 | -0.34(-1.21%) |
Jan 29, 2020 | 28.40 | 28.50 | 27.99 | 28.10 | 12,254,370 | -0.08(-0.27%) |
Jan 28, 2020 | 27.50 | 28.41 | 27.39 | 28.18 | 21,808,460 | +0.86(+3.13%) |
Jan 27, 2020 | 26.94 | 27.71 | 26.49 | 27.32 | 23,737,410 | -0.69(-2.48%) |
Jan 24, 2020 | 28.33 | 28.66 | 27.69 | 28.02 | 13,925,000 | -0.02(-0.08%) |
Jan 23, 2020 | 28.22 | 28.22 | 27.12 | 28.04 | 10,763,950 | -0.15(-0.53%) |
Jan 22, 2020 | 28.39 | 28.82 | 28.11 | 28.19 | 12,667,680 | +0.19(+0.67%) |
Jan 21, 2020 | 28.09 | 28.88 | 27.66 | 28.00 | 15,677,040 | -0.09(-0.33%) |
Jan 17, 2020 | 28.36 | 28.56 | 27.71 | 28.09 | 18,731,000 | -0.01(-0.02%) |
Jan 16, 2020 | 28.63 | 28.84 | 27.90 | 28.10 | 15,080,330 | -0.38(-1.33%) |
Jan 15, 2020 | 28.26 | 29.07 | 28.25 | 28.48 | 14,688,210 | +0.06(+0.23%) |
Jan 14, 2020 | 28.98 | 29.37 | 27.98 | 28.42 | 18,658,010 | -0.40(-1.39%) |
Jan 13, 2020 | 28.14 | 29.39 | 27.90 | 28.82 | 23,046,720 | +1.04(+3.75%) |
Jan 10, 2020 | 28.59 | 28.61 | 27.60 | 27.78 | 19,636,000 | -0.89(-3.10%) |
Jan 09, 2020 | 29.10 | 29.14 | 28.07 | 28.66 | 20,673,460 | +0.14(+0.50%) |
Jan 08, 2020 | 28.03 | 28.93 | 27.91 | 28.52 | 20,522,910 | +0.49(+1.76%) |
Jan 07, 2020 | 27.90 | 28.56 | 27.43 | 28.03 | 21,999,320 | +0.24(+0.85%) |
Jan 06, 2020 | 26.70 | 28.01 | 26.60 | 27.79 | 18,237,790 | +0.60(+2.21%) |
Jan 03, 2020 | 26.48 | 27.34 | 26.22 | 27.19 | 13,748,000 | +0.05(+0.17%) |
Jan 02, 2020 | 26.35 | 27.21 | 26.11 | 27.14 | 22,196,590 | +1.17(+4.49%) |
Dec 31, 2019 | 24.91 | 26.06 | 24.62 | 25.98 | 19,652,000 | +0.71(+2.79%) |
Dec 30, 2019 | 27.21 | 27.22 | 25.13 | 25.27 | 28,862,680 | -1.96(-7.21%) |
Dec 27, 2019 | 27.59 | 27.78 | 27.05 | 27.23 | 11,148,000 | -0.12(-0.42%) |
Dec 26, 2019 | 26.90 | 27.89 | 26.90 | 27.35 | 20,552,060 | +0.55(+2.06%) |
Dec 24, 2019 | 26.90 | 27.10 | 26.33 | 26.80 | 6,199,000 | -0.06(-0.24%) |
Dec 23, 2019 | 26.59 | 27.46 | 26.43 | 26.86 | 19,460,350 | +0.49(+1.86%) |
Dec 20, 2019 | 26.44 | 26.50 | 25.91 | 26.38 | 11,912,000 | +0.10(+0.40%) |
Dec 19, 2019 | 25.55 | 26.45 | 25.48 | 26.27 | 15,612,660 | +0.96(+3.79%) |
Dec 18, 2019 | 24.93 | 25.98 | 24.91 | 25.31 | 13,726,760 | +0.31(+1.24%) |
Dec 17, 2019 | 25.55 | 25.55 | 24.78 | 25.00 | 11,039,460 | -0.38(-1.50%) |
Dec 16, 2019 | 25.43 | 25.92 | 25.06 | 25.38 | 15,399,600 | +0.14(+0.55%) |
Dec 13, 2019 | 24.60 | 25.60 | 24.52 | 25.25 | 15,527,000 | +0.61(+2.46%) |
Dec 12, 2019 | 24.92 | 25.20 | 24.12 | 24.64 | 13,373,020 | -0.41(-1.63%) |
Dec 11, 2019 | 25.17 | 25.25 | 24.43 | 25.05 | 14,038,250 | +0.04(+0.16%) |
Dec 10, 2019 | 24.95 | 25.27 | 24.75 | 25.01 | 8,868,060 | +0.06(+0.23%) |
Dec 09, 2019 | 24.73 | 25.39 | 24.64 | 24.95 | 10,103,890 | +0.21(+0.87%) |
Dec 06, 2019 | 25.56 | 25.74 | 24.57 | 24.73 | 19,743,000 | +0.69(+2.88%) |
Dec 05, 2019 | 24.50 | 24.59 | 23.65 | 24.04 | 10,188,650 | -0.37(-1.52%) |
Dec 04, 2019 | 24.01 | 24.68 | 23.61 | 24.41 | 15,976,790 | +0.66(+2.79%) |
Dec 03, 2019 | 22.11 | 23.87 | 22.05 | 23.75 | 20,491,240 | +1.01(+4.45%) |
Dec 02, 2019 | 26.11 | 26.25 | 22.72 | 22.74 | 37,986,668 | -3.59(-13.65%) |
Nov 29, 2019 | 26.36 | 26.76 | 26.24 | 26.33 | 4,835,000 | -0.18(-0.69%) |
Nov 27, 2019 | 26.35 | 26.71 | 26.04 | 26.52 | 9,561,000 | +0.19(+0.71%) |
Nov 26, 2019 | 25.70 | 26.43 | 25.61 | 26.33 | 19,221,820 | +0.64(+2.50%) |
Nov 25, 2019 | 24.60 | 25.74 | 24.50 | 25.69 | 17,011,530 | +1.32(+5.41%) |
Nov 22, 2019 | 24.12 | 24.52 | 23.96 | 24.37 | 10,223,000 | +0.36(+1.52%) |
Nov 21, 2019 | 24.12 | 24.60 | 23.99 | 24.01 | 10,905,910 | -0.04(-0.17%) |
Nov 20, 2019 | 23.60 | 24.31 | 23.51 | 24.05 | 13,439,120 | +0.40(+1.69%) |
Nov 19, 2019 | 23.27 | 23.71 | 22.90 | 23.65 | 12,220,070 | +0.47(+2.04%) |
Nov 18, 2019 | 22.81 | 23.50 | 22.75 | 23.18 | 9,781,990 | +0.26(+1.13%) |
Nov 15, 2019 | 22.90 | 23.34 | 22.72 | 22.91 | 10,667,000 | +0.11(+0.47%) |
Nov 14, 2019 | 22.80 | 23.12 | 22.43 | 22.81 | 12,203,200 | -0.08(-0.34%) |
Nov 13, 2019 | 22.26 | 22.94 | 22.12 | 22.89 | 14,033,120 | +0.50(+2.23%) |
Nov 12, 2019 | 21.80 | 22.84 | 21.52 | 22.39 | 31,925,770 | +0.68(+3.15%) |
Nov 11, 2019 | 19.21 | 21.78 | 19.10 | 21.70 | 34,343,060 | +2.15(+10.99%) |
Nov 08, 2019 | 18.86 | 20.43 | 18.59 | 19.55 | 37,194,000 | +0.28(+1.44%) |
Nov 07, 2019 | 19.32 | 19.50 | 18.72 | 19.27 | 34,308,420 | -0.17(-0.86%) |
Nov 06, 2019 | 20.13 | 20.15 | 19.18 | 19.44 | 14,346,160 | -0.51(-2.56%) |
Nov 05, 2019 | 20.36 | 20.46 | 19.86 | 19.95 | 10,409,800 | -0.34(-1.66%) |
Nov 04, 2019 | 20.55 | 20.76 | 19.73 | 20.29 | 12,709,390 | -0.02(-0.10%) |
Nov 01, 2019 | 20.27 | 20.69 | 20.10 | 20.31 | 10,065,000 | +0.23(+1.15%) |
Oct 31, 2019 | 20.99 | 21.13 | 20.02 | 20.08 | 11,718,390 | -0.89(-4.23%) |
Oct 30, 2019 | 20.86 | 21.07 | 20.57 | 20.97 | 7,131,210 | +0.23(+1.13%) |
Oct 29, 2019 | 20.97 | 21.17 | 20.35 | 20.73 | 9,267,340 | -0.27(-1.27%) |
Oct 28, 2019 | 20.53 | 21.66 | 20.05 | 21.00 | 30,333,200 | +0.73(+3.63%) |
Oct 25, 2019 | 19.54 | 20.38 | 19.17 | 20.26 | 15,345,000 | +0.57(+2.87%) |
Oct 24, 2019 | 19.49 | 19.75 | 18.72 | 19.70 | 16,136,170 | +0.40(+2.06%) |
Oct 23, 2019 | 18.95 | 19.62 | 18.90 | 19.30 | 10,632,510 | +0.32(+1.68%) |
Oct 22, 2019 | 20.21 | 20.24 | 18.87 | 18.98 | 13,387,820 | -1.10(-5.49%) |
Oct 21, 2019 | 19.62 | 20.48 | 19.57 | 20.08 | 9,401,810 | +0.60(+3.10%) |
Oct 18, 2019 | 20.12 | 20.23 | 18.63 | 19.48 | 20,256,000 | -0.67(-3.32%) |
Oct 17, 2019 | 19.73 | 20.31 | 19.23 | 20.15 | 11,489,460 | +0.57(+2.89%) |
Oct 16, 2019 | 20.82 | 20.99 | 19.52 | 19.58 | 24,759,100 | -1.62(-7.62%) |
Oct 15, 2019 | 20.27 | 21.22 | 20.27 | 21.20 | 17,386,180 | +1.07(+5.32%) |
Oct 14, 2019 | 19.80 | 20.16 | 19.67 | 20.13 | 8,192,980 | +0.29(+1.44%) |
Oct 11, 2019 | 19.32 | 20.19 | 19.07 | 19.84 | 26,480,000 | +1.28(+6.88%) |
Oct 10, 2019 | 19.00 | 19.36 | 18.54 | 18.57 | 11,232,890 | -0.62(-3.25%) |
Oct 09, 2019 | 19.27 | 19.43 | 18.87 | 19.19 | 6,663,660 | +0.14(+0.76%) |
Oct 08, 2019 | 19.18 | 19.36 | 18.87 | 19.04 | 12,924,820 | -0.36(-1.86%) |
Oct 07, 2019 | 18.78 | 19.54 | 18.77 | 19.40 | 15,736,280 | +0.63(+3.35%) |
Oct 04, 2019 | 19.15 | 19.37 | 18.53 | 18.77 | 13,322,000 | -0.18(-0.97%) |
Oct 03, 2019 | 18.42 | 19.11 | 18.07 | 18.96 | 13,397,960 | +0.56(+3.04%) |
Oct 02, 2019 | 18.08 | 18.72 | 18.04 | 18.40 | 13,010,200 | +0.04(+0.22%) |
Oct 01, 2019 | 18.80 | 18.98 | 18.27 | 18.36 | 13,814,780 | -0.40(-2.11%) |
Sep 30, 2019 | 18.52 | 18.95 | 18.01 | 18.75 | 13,739,360 | +0.28(+1.51%) |
Sep 27, 2019 | 19.45 | 19.69 | 18.07 | 18.48 | 19,938,000 | -0.96(-4.96%) |
Sep 26, 2019 | 19.70 | 19.94 | 19.13 | 19.44 | 12,942,920 | -0.02(-0.09%) |
Sep 25, 2019 | 19.11 | 19.51 | 18.34 | 19.46 | 28,025,410 | +0.20(+1.02%) |
Sep 24, 2019 | 20.50 | 20.58 | 19.01 | 19.26 | 25,399,450 | -1.03(-5.08%) |
Sep 23, 2019 | 20.60 | 20.98 | 20.06 | 20.29 | 13,119,760 | -0.41(-1.99%) |
Sep 20, 2019 | 21.23 | 21.45 | 20.07 | 20.70 | 18,138,000 | -0.33(-1.58%) |
Sep 19, 2019 | 20.95 | 21.34 | 20.71 | 21.04 | 10,923,600 | +0.23(+1.09%) |
Sep 18, 2019 | 21.28 | 21.60 | 20.45 | 20.81 | 14,977,320 | -0.51(-2.41%) |
Sep 17, 2019 | 21.06 | 21.74 | 20.91 | 21.32 | 9,291,580 | +0.24(+1.14%) |
Sep 16, 2019 | 20.42 | 21.20 | 20.30 | 21.09 | 8,446,210 | +0.34(+1.62%) |
Sep 13, 2019 | 21.30 | 21.38 | 20.67 | 20.75 | 13,562,000 | -0.64(-2.99%) |
Sep 12, 2019 | 21.38 | 21.96 | 21.26 | 21.39 | 12,107,930 | +0.22(+1.03%) |
Sep 11, 2019 | 21.10 | 21.49 | 20.85 | 21.17 | 14,983,520 | +0.16(+0.79%) |
Sep 10, 2019 | 20.83 | 21.77 | 20.63 | 21.01 | 23,523,040 | -0.36(-1.69%) |
Sep 09, 2019 | 23.51 | 23.55 | 20.82 | 21.37 | 35,051,680 | -1.95(-8.35%) |
Sep 06, 2019 | 24.39 | 24.55 | 23.27 | 23.31 | 9,926,000 | -1.06(-4.34%) |
Sep 05, 2019 | 24.44 | 24.52 | 23.66 | 24.37 | 9,306,720 | +0.35(+1.47%) |
Sep 04, 2019 | 23.98 | 24.37 | 23.81 | 24.02 | 9,902,380 | +0.52(+2.22%) |
Sep 03, 2019 | 24.21 | 24.59 | 23.40 | 23.50 | 12,806,720 | -1.08(-4.39%) |
Aug 30, 2019 | 25.18 | 25.25 | 24.06 | 24.58 | 7,973,000 | -0.43(-1.72%) |
Aug 29, 2019 | 25.22 | 25.50 | 24.84 | 25.01 | 8,760,550 | +0.17(+0.68%) |
Aug 28, 2019 | 24.41 | 25.03 | 24.05 | 24.84 | 7,076,580 | +0.23(+0.93%) |
Aug 27, 2019 | 25.32 | 25.60 | 24.27 | 24.61 | 9,518,400 | -0.47(-1.89%) |
Aug 26, 2019 | 25.16 | 25.20 | 24.34 | 25.09 | 12,078,890 | +0.44(+1.80%) |
Aug 23, 2019 | 25.88 | 26.57 | 24.51 | 24.64 | 14,803,000 | -1.35(-5.18%) |
Aug 22, 2019 | 25.91 | 26.46 | 25.59 | 25.99 | 19,039,140 | -0.02(-0.08%) |
Aug 21, 2019 | 25.48 | 26.46 | 25.20 | 26.01 | 16,603,330 | +1.00(+3.99%) |
Aug 20, 2019 | 24.28 | 25.28 | 23.90 | 25.01 | 13,920,130 | +0.72(+2.96%) |
Aug 19, 2019 | 25.38 | 25.54 | 24.27 | 24.29 | 13,913,690 | -0.57(-2.29%) |
Aug 16, 2019 | 24.71 | 25.23 | 24.20 | 24.86 | 10,875,000 | +0.51(+2.09%) |
Aug 15, 2019 | 25.06 | 25.39 | 24.24 | 24.35 | 15,144,490 | -0.69(-2.74%) |
Aug 14, 2019 | 25.60 | 25.90 | 24.71 | 25.04 | 16,915,440 | -1.42(-5.38%) |
Aug 13, 2019 | 25.46 | 26.60 | 25.24 | 26.46 | 19,535,620 | +0.96(+3.75%) |
Aug 12, 2019 | 27.11 | 27.18 | 25.35 | 25.51 | 21,982,390 | -1.69(-6.20%) |
Aug 09, 2019 | 27.16 | 28.95 | 26.73 | 27.19 | 35,698,000 | -0.17(-0.63%) |
Aug 08, 2019 | 26.25 | 27.39 | 26.10 | 27.37 | 33,644,408 | +1.64(+6.39%) |
Aug 07, 2019 | 24.81 | 25.94 | 24.70 | 25.72 | 9,981,710 | +0.54(+2.13%) |
Aug 06, 2019 | 25.51 | 26.05 | 24.55 | 25.19 | 12,723,920 | +0.21(+0.84%) |
Aug 05, 2019 | 25.00 | 25.55 | 24.53 | 24.98 | 19,870,830 | -1.12(-4.29%) |
Aug 02, 2019 | 26.26 | 26.80 | 25.54 | 26.10 | 11,948,000 | -0.37(-1.38%) |