Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.83 | 50.83 | 50.07 | 50.64 | 1,360,268 | -0.04(-0.08%) |
Jul 30, 2020 | 51.11 | 51.11 | 50.27 | 50.68 | 2,012,362 | -1.43(-2.74%) |
Jul 29, 2020 | 51.69 | 52.16 | 51.38 | 52.10 | 1,144,590 | +0.35(+0.67%) |
Jul 28, 2020 | 52.34 | 52.68 | 51.70 | 51.75 | 1,279,927 | -1.09(-2.06%) |
Jul 27, 2020 | 51.53 | 53.04 | 51.16 | 52.84 | 1,776,781 | +1.21(+2.34%) |
Jul 24, 2020 | 52.30 | 52.30 | 51.51 | 51.63 | 2,069,629 | -0.47(-0.90%) |
Jul 23, 2020 | 52.67 | 52.80 | 51.82 | 52.10 | 2,230,015 | -0.47(-0.89%) |
Jul 22, 2020 | 53.61 | 53.90 | 52.56 | 52.57 | 3,122,558 | -1.37(-2.53%) |
Jul 21, 2020 | 53.67 | 54.04 | 53.08 | 53.94 | 2,117,854 | +0.53(+0.99%) |
Jul 20, 2020 | 53.48 | 53.67 | 52.90 | 53.41 | 2,422,790 | -0.59(-1.09%) |
Jul 17, 2020 | 54.37 | 54.62 | 53.56 | 54.00 | 2,401,800 | -0.23(-0.42%) |
Jul 16, 2020 | 53.27 | 55.15 | 52.89 | 54.23 | 2,482,952 | +1.29(+2.43%) |
Jul 15, 2020 | 53.95 | 53.98 | 51.98 | 52.94 | 2,723,281 | +0.92(+1.76%) |
Jul 14, 2020 | 51.78 | 52.11 | 50.45 | 52.02 | 2,611,316 | +0.33(+0.64%) |
Jul 13, 2020 | 52.34 | 52.52 | 51.45 | 51.69 | 2,348,612 | +0.39(+0.76%) |
Jul 10, 2020 | 49.03 | 51.38 | 49.01 | 51.31 | 3,582,898 | +2.29(+4.68%) |
Jul 09, 2020 | 50.23 | 50.68 | 48.52 | 49.01 | 2,688,516 | -1.37(-2.71%) |
Jul 08, 2020 | 48.87 | 50.44 | 48.75 | 50.38 | 1,380,652 | +1.48(+3.02%) |
Jul 07, 2020 | 49.93 | 49.95 | 48.80 | 48.90 | 1,118,938 | -1.34(-2.66%) |
Jul 06, 2020 | 50.22 | 50.82 | 50.13 | 50.24 | 2,346,576 | +1.09(+2.21%) |
Jul 02, 2020 | 50.35 | 50.44 | 49.06 | 49.15 | 1,947,007 | +0.21(+0.43%) |
Jul 01, 2020 | 49.50 | 50.43 | 48.60 | 48.94 | 2,705,613 | -0.66(-1.33%) |
Jun 30, 2020 | 48.38 | 49.89 | 48.28 | 49.60 | 2,972,946 | +1.00(+2.05%) |
Jun 29, 2020 | 49.04 | 49.08 | 47.95 | 48.60 | 1,740,966 | +0.19(+0.39%) |
Jun 26, 2020 | 49.99 | 49.99 | 47.94 | 48.41 | 4,119,105 | -1.72(-3.42%) |
Jun 25, 2020 | 47.87 | 50.24 | 47.82 | 50.13 | 2,803,841 | +1.94(+4.04%) |
Jun 24, 2020 | 48.58 | 48.92 | 47.70 | 48.18 | 2,358,694 | -1.01(-2.05%) |
Jun 23, 2020 | 49.40 | 49.84 | 48.99 | 49.19 | 3,273,689 | +0.50(+1.02%) |
Jun 22, 2020 | 47.87 | 48.97 | 47.81 | 48.69 | 1,886,923 | +0.39(+0.81%) |
Jun 19, 2020 | 49.94 | 50.04 | 47.99 | 48.30 | 3,819,419 | -0.60(-1.22%) |
Jun 18, 2020 | 48.35 | 49.70 | 48.19 | 48.90 | 1,648,574 | -0.13(-0.26%) |
Jun 17, 2020 | 49.87 | 50.09 | 48.94 | 49.03 | 3,303,919 | -0.86(-1.72%) |
Jun 16, 2020 | 50.92 | 50.92 | 48.22 | 49.89 | 3,141,859 | +1.21(+2.48%) |
Jun 15, 2020 | 45.64 | 49.09 | 45.64 | 48.68 | 2,564,193 | +1.13(+2.37%) |
Jun 12, 2020 | 47.96 | 48.23 | 46.38 | 47.55 | 2,396,687 | +1.70(+3.70%) |
Jun 11, 2020 | 47.20 | 48.50 | 45.64 | 45.86 | 2,968,425 | -4.18(-8.35%) |
Jun 10, 2020 | 51.45 | 51.89 | 49.99 | 50.04 | 1,887,188 | -1.80(-3.46%) |
Jun 09, 2020 | 50.20 | 52.13 | 50.02 | 51.83 | 4,213,203 | +0.24(+0.46%) |
Jun 08, 2020 | 51.89 | 52.03 | 50.78 | 51.59 | 1,922,519 | +0.67(+1.31%) |
Jun 05, 2020 | 52.64 | 53.29 | 50.57 | 50.93 | 2,594,806 | +0.95(+1.90%) |
Jun 04, 2020 | 47.94 | 50.01 | 47.82 | 49.98 | 2,279,078 | +1.83(+3.79%) |
Jun 03, 2020 | 47.89 | 48.70 | 47.62 | 48.15 | 1,430,124 | +1.36(+2.90%) |
Jun 02, 2020 | 46.19 | 47.41 | 46.01 | 46.80 | 3,040,595 | +0.95(+2.07%) |
Jun 01, 2020 | 45.60 | 46.20 | 44.98 | 45.85 | 2,538,019 | +0.43(+0.94%) |
May 29, 2020 | 44.88 | 45.91 | 44.70 | 45.42 | 3,753,746 | -0.11(-0.24%) |
May 28, 2020 | 48.35 | 48.50 | 45.38 | 45.53 | 3,178,127 | -2.49(-5.19%) |
May 27, 2020 | 46.39 | 48.07 | 46.39 | 48.02 | 6,148,824 | +3.34(+7.48%) |
May 26, 2020 | 42.68 | 44.82 | 42.49 | 44.68 | 3,174,139 | +3.63(+8.84%) |
May 22, 2020 | 41.33 | 41.49 | 40.75 | 41.05 | 1,468,051 | -0.22(-0.53%) |
May 21, 2020 | 41.70 | 41.87 | 40.82 | 41.27 | 1,897,618 | -0.76(-1.80%) |
May 20, 2020 | 41.01 | 42.25 | 40.98 | 42.03 | 1,951,700 | +1.77(+4.38%) |
May 19, 2020 | 40.92 | 41.51 | 40.23 | 40.26 | 1,731,615 | -1.04(-2.51%) |
May 18, 2020 | 39.88 | 41.72 | 39.60 | 41.30 | 3,090,198 | +3.07(+8.04%) |
May 15, 2020 | 38.18 | 38.67 | 37.85 | 38.23 | 2,386,159 | -0.47(-1.21%) |
May 14, 2020 | 36.93 | 38.82 | 36.32 | 38.70 | 1,877,226 | +0.91(+2.40%) |
May 13, 2020 | 38.91 | 39.19 | 37.48 | 37.79 | 2,476,146 | -1.49(-3.78%) |
May 12, 2020 | 40.88 | 41.08 | 39.22 | 39.28 | 2,818,442 | -1.46(-3.57%) |
May 11, 2020 | 40.36 | 40.96 | 40.20 | 40.73 | 3,353,709 | -0.23(-0.56%) |
May 08, 2020 | 40.37 | 41.05 | 40.06 | 40.96 | 2,382,769 | +1.23(+3.10%) |
May 07, 2020 | 38.76 | 40.06 | 38.69 | 39.73 | 4,026,029 | +1.59(+4.17%) |
May 06, 2020 | 39.31 | 39.51 | 37.91 | 38.14 | 2,090,379 | -0.68(-1.74%) |
May 05, 2020 | 39.67 | 40.16 | 38.75 | 38.81 | 2,487,216 | -0.12(-0.31%) |
May 04, 2020 | 39.03 | 39.11 | 38.02 | 38.93 | 4,716,182 | -0.27(-0.68%) |
May 01, 2020 | 39.29 | 39.55 | 38.84 | 39.20 | 2,590,623 | -1.16(-2.88%) |
Apr 30, 2020 | 40.71 | 40.98 | 39.84 | 40.37 | 2,425,248 | -1.27(-3.06%) |
Apr 29, 2020 | 41.88 | 42.24 | 41.40 | 41.64 | 4,242,986 | +1.02(+2.52%) |
Apr 28, 2020 | 41.19 | 42.00 | 40.44 | 40.61 | 1,768,258 | +0.75(+1.87%) |
Apr 27, 2020 | 38.94 | 40.16 | 38.85 | 39.87 | 1,800,368 | +1.44(+3.75%) |
Apr 24, 2020 | 38.42 | 38.70 | 37.79 | 38.43 | 1,461,312 | +0.44(+1.15%) |
Apr 23, 2020 | 38.78 | 38.96 | 37.83 | 37.99 | 2,197,563 | -0.41(-1.06%) |
Apr 22, 2020 | 38.48 | 38.78 | 37.97 | 38.40 | 2,370,211 | +0.98(+2.63%) |
Apr 21, 2020 | 37.78 | 38.69 | 37.09 | 37.41 | 2,869,845 | -1.60(-4.10%) |
Apr 20, 2020 | 38.64 | 40.06 | 38.30 | 39.01 | 4,646,086 | -0.62(-1.56%) |
Apr 17, 2020 | 40.63 | 40.69 | 38.73 | 39.63 | 5,937,909 | +0.76(+1.94%) |
Apr 16, 2020 | 38.05 | 39.35 | 37.39 | 38.87 | 5,201,191 | +0.11(+0.28%) |
Apr 15, 2020 | 37.70 | 39.78 | 37.53 | 38.76 | 3,026,862 | -1.51(-3.75%) |
Apr 14, 2020 | 40.64 | 41.13 | 38.64 | 40.28 | 2,924,481 | +0.36(+0.90%) |
Apr 13, 2020 | 41.13 | 41.34 | 39.52 | 39.92 | 3,384,533 | -1.59(-3.83%) |
Apr 09, 2020 | 40.51 | 42.21 | 40.51 | 41.51 | 6,851,921 | +1.83(+4.61%) |
Apr 08, 2020 | 37.64 | 40.09 | 37.64 | 39.68 | 4,379,728 | +2.50(+6.74%) |
Apr 07, 2020 | 39.66 | 39.92 | 36.97 | 37.17 | 8,214,743 | -0.14(-0.37%) |
Apr 06, 2020 | 36.17 | 37.89 | 36.09 | 37.31 | 6,396,507 | +3.23(+9.48%) |
Apr 03, 2020 | 33.90 | 34.50 | 32.98 | 34.08 | 6,363,676 | +0.04(+0.12%) |
Apr 02, 2020 | 31.46 | 34.15 | 31.31 | 34.04 | 5,144,220 | +2.26(+7.10%) |
Apr 01, 2020 | 32.03 | 32.46 | 31.22 | 31.79 | 7,239,752 | -2.33(-6.82%) |
Mar 31, 2020 | 34.66 | 35.49 | 33.73 | 34.11 | 4,114,587 | -0.98(-2.80%) |
Mar 30, 2020 | 33.43 | 35.59 | 32.85 | 35.10 | 5,205,294 | +1.32(+3.91%) |
Mar 27, 2020 | 33.51 | 34.67 | 32.85 | 33.78 | 5,916,278 | -1.80(-5.06%) |
Mar 26, 2020 | 34.27 | 36.69 | 33.04 | 35.57 | 5,850,488 | +1.90(+5.64%) |
Mar 25, 2020 | 33.42 | 35.22 | 31.84 | 33.68 | 7,890,235 | +0.99(+3.04%) |
Mar 24, 2020 | 29.16 | 32.91 | 28.54 | 32.68 | 7,743,349 | +5.58(+20.57%) |
Mar 23, 2020 | 28.87 | 29.03 | 27.00 | 27.11 | 8,171,950 | -1.70(-5.90%) |
Mar 20, 2020 | 30.12 | 30.68 | 28.33 | 28.81 | 7,983,042 | -1.29(-4.29%) |
Mar 19, 2020 | 28.73 | 32.05 | 27.30 | 30.10 | 7,403,321 | +0.91(+3.13%) |
Mar 18, 2020 | 30.10 | 31.33 | 25.60 | 29.18 | 7,568,386 | -3.49(-10.68%) |
Mar 17, 2020 | 29.94 | 33.96 | 28.25 | 32.67 | 7,773,259 | +3.35(+11.42%) |
Mar 16, 2020 | 29.82 | 34.22 | 28.22 | 29.32 | 7,027,555 | -6.57(-18.31%) |
Mar 13, 2020 | 32.98 | 37.12 | 32.59 | 35.89 | 11,047,724 | +5.22(+17.01%) |
Mar 12, 2020 | 33.80 | 34.17 | 30.56 | 30.67 | 6,778,112 | -5.95(-16.26%) |
Mar 11, 2020 | 38.22 | 38.67 | 36.18 | 36.63 | 5,084,972 | -2.77(-7.04%) |
Mar 10, 2020 | 38.80 | 39.75 | 36.62 | 39.40 | 7,643,463 | +2.67(+7.28%) |
Mar 09, 2020 | 37.52 | 38.72 | 36.62 | 36.73 | 6,903,290 | -5.22(-12.44%) |
Mar 06, 2020 | 40.53 | 42.24 | 40.14 | 41.95 | 12,236,292 | -0.66(-1.54%) |
Mar 05, 2020 | 43.91 | 44.13 | 42.25 | 42.60 | 7,847,061 | -3.11(-6.81%) |
Mar 04, 2020 | 45.38 | 45.77 | 44.63 | 45.71 | 7,891,204 | +0.98(+2.20%) |
Mar 03, 2020 | 46.57 | 47.21 | 44.13 | 44.73 | 8,034,884 | -2.02(-4.32%) |
Mar 02, 2020 | 45.31 | 46.82 | 44.78 | 46.75 | 8,591,366 | +1.24(+2.73%) |
Feb 28, 2020 | 43.95 | 45.81 | 43.85 | 45.50 | 10,878,302 | -0.17(-0.37%) |
Feb 27, 2020 | 45.88 | 47.58 | 45.38 | 45.67 | 9,207,464 | -1.81(-3.81%) |
Feb 26, 2020 | 48.33 | 48.88 | 47.29 | 47.48 | 7,834,598 | -0.75(-1.55%) |
Feb 25, 2020 | 50.25 | 50.65 | 47.88 | 48.23 | 8,568,887 | -1.85(-3.69%) |
Feb 24, 2020 | 50.72 | 50.98 | 49.63 | 50.08 | 12,237,087 | -2.81(-5.32%) |
Feb 21, 2020 | 54.05 | 54.25 | 52.68 | 52.89 | 17,371,066 | -1.37(-2.52%) |
Feb 20, 2020 | 55.20 | 56.80 | 54.12 | 54.26 | 42,726,192 | +9.72(+21.81%) |
Feb 19, 2020 | 43.56 | 44.68 | 43.44 | 44.54 | 2,053,838 | +1.13(+2.60%) |
Feb 18, 2020 | 43.73 | 44.11 | 43.12 | 43.41 | 3,158,473 | -0.40(-0.91%) |
Feb 14, 2020 | 44.18 | 44.49 | 43.60 | 43.81 | 2,344,050 | -0.41(-0.92%) |
Feb 13, 2020 | 43.64 | 44.26 | 43.59 | 44.21 | 1,373,932 | +0.29(+0.65%) |
Feb 12, 2020 | 43.82 | 44.44 | 43.82 | 43.93 | 2,024,053 | +0.39(+0.89%) |
Feb 11, 2020 | 43.10 | 43.86 | 42.95 | 43.54 | 2,037,211 | +0.72(+1.69%) |
Feb 10, 2020 | 43.12 | 43.33 | 42.64 | 42.82 | 2,814,958 | -0.42(-0.96%) |
Feb 07, 2020 | 43.03 | 43.35 | 42.64 | 43.23 | 2,220,886 | -0.02(-0.05%) |
Feb 06, 2020 | 44.65 | 44.97 | 43.09 | 43.25 | 2,638,940 | -1.24(-2.79%) |
Feb 05, 2020 | 43.85 | 44.53 | 43.76 | 44.49 | 2,081,365 | +1.40(+3.24%) |
Feb 04, 2020 | 42.64 | 43.58 | 42.49 | 43.09 | 3,655,334 | +1.21(+2.89%) |
Feb 03, 2020 | 42.60 | 43.14 | 41.87 | 41.88 | 4,119,499 | -0.37(-0.87%) |
Jan 31, 2020 | 43.72 | 43.76 | 42.14 | 42.25 | 4,698,086 | -1.90(-4.31%) |
Jan 30, 2020 | 43.04 | 44.21 | 42.88 | 44.16 | 2,192,181 | +0.80(+1.85%) |
Jan 29, 2020 | 44.28 | 44.45 | 43.29 | 43.35 | 2,185,359 | -0.75(-1.71%) |
Jan 28, 2020 | 44.26 | 44.69 | 44.00 | 44.11 | 2,425,233 | +0.15(+0.34%) |
Jan 27, 2020 | 44.07 | 44.69 | 43.38 | 43.96 | 3,677,220 | -1.28(-2.83%) |
Jan 24, 2020 | 44.62 | 45.28 | 44.15 | 45.24 | 5,680,573 | -0.44(-0.96%) |
Jan 23, 2020 | 45.62 | 45.85 | 44.78 | 45.67 | 2,289,417 | -0.43(-0.92%) |
Jan 22, 2020 | 46.02 | 46.54 | 45.74 | 46.10 | 2,209,297 | -0.02(-0.04%) |
Jan 21, 2020 | 46.10 | 46.48 | 45.61 | 46.12 | 3,439,630 | -0.22(-0.47%) |
Jan 17, 2020 | 47.04 | 47.40 | 46.28 | 46.34 | 3,581,843 | +0.18(+0.39%) |
Jan 16, 2020 | 45.79 | 46.35 | 45.79 | 46.16 | 2,225,164 | +0.37(+0.80%) |
Jan 15, 2020 | 45.80 | 46.14 | 45.65 | 45.79 | 1,714,815 | -0.37(-0.79%) |
Jan 14, 2020 | 46.50 | 46.50 | 45.90 | 46.16 | 1,612,612 | -0.20(-0.43%) |
Jan 13, 2020 | 46.20 | 46.50 | 45.90 | 46.36 | 2,747,726 | +0.46(+0.99%) |
Jan 10, 2020 | 46.20 | 46.31 | 45.80 | 45.90 | 3,656,387 | -0.16(-0.34%) |
Jan 09, 2020 | 46.27 | 46.53 | 45.92 | 46.06 | 1,983,806 | +0.09(+0.19%) |
Jan 08, 2020 | 45.49 | 46.21 | 45.10 | 45.97 | 3,023,990 | +0.52(+1.13%) |
Jan 07, 2020 | 45.18 | 45.51 | 45.01 | 45.45 | 2,304,573 | +0.32(+0.71%) |
Jan 06, 2020 | 44.63 | 45.16 | 44.22 | 45.13 | 2,245,321 | +0.12(+0.28%) |
Jan 03, 2020 | 45.09 | 45.19 | 44.46 | 45.01 | 1,948,432 | -0.68(-1.50%) |
Jan 02, 2020 | 45.28 | 45.70 | 44.98 | 45.69 | 1,757,378 | +0.71(+1.59%) |
Dec 31, 2019 | 44.99 | 45.24 | 44.71 | 44.98 | 1,392,731 | -0.01(-0.02%) |
Dec 30, 2019 | 45.45 | 45.48 | 44.94 | 44.99 | 1,630,700 | -0.20(-0.44%) |
Dec 27, 2019 | 45.39 | 45.55 | 44.62 | 45.19 | 1,056,930 | -0.32(-0.70%) |
Dec 26, 2019 | 45.33 | 45.62 | 45.33 | 45.50 | 1,069,439 | +0.12(+0.26%) |
Dec 24, 2019 | 45.47 | 45.47 | 45.17 | 45.38 | 443,733 | +0.06(+0.13%) |
Dec 23, 2019 | 45.54 | 45.54 | 45.07 | 45.33 | 2,708,183 | +0.02(+0.04%) |
Dec 20, 2019 | 45.64 | 45.64 | 45.20 | 45.31 | 4,248,805 | -0.23(-0.50%) |
Dec 19, 2019 | 45.16 | 45.69 | 45.00 | 45.53 | 3,040,321 | +0.26(+0.57%) |
Dec 18, 2019 | 45.60 | 45.75 | 45.26 | 45.28 | 2,329,152 | -0.03(-0.07%) |
Dec 17, 2019 | 45.27 | 45.45 | 45.03 | 45.31 | 2,147,882 | +0.00(+0.00%) |
Dec 16, 2019 | 45.31 | 45.64 | 45.07 | 45.31 | 2,779,184 | +0.55(+1.22%) |
Dec 13, 2019 | 45.66 | 45.69 | 44.71 | 44.76 | 2,341,629 | -0.87(-1.91%) |
Dec 12, 2019 | 44.65 | 45.74 | 44.50 | 45.63 | 2,690,617 | +1.09(+2.45%) |
Dec 11, 2019 | 44.97 | 45.47 | 44.44 | 44.54 | 3,580,512 | -0.44(-0.97%) |
Dec 10, 2019 | 45.20 | 45.30 | 44.79 | 44.98 | 2,218,698 | -0.17(-0.37%) |
Dec 09, 2019 | 45.31 | 45.31 | 44.81 | 45.15 | 2,067,434 | -0.27(-0.59%) |
Dec 06, 2019 | 45.59 | 46.02 | 45.36 | 45.41 | 3,595,259 | +0.32(+0.70%) |
Dec 05, 2019 | 45.15 | 45.15 | 44.55 | 45.10 | 4,790,704 | +0.23(+0.51%) |
Dec 04, 2019 | 44.16 | 45.01 | 44.07 | 44.87 | 3,965,750 | +0.88(+2.01%) |
Dec 03, 2019 | 43.59 | 44.08 | 43.22 | 43.99 | 3,867,504 | -0.19(-0.43%) |
Dec 02, 2019 | 44.14 | 44.97 | 43.93 | 44.18 | 4,606,170 | +0.26(+0.59%) |
Nov 29, 2019 | 43.88 | 44.17 | 43.66 | 43.92 | 1,355,913 | -0.19(-0.43%) |
Nov 27, 2019 | 43.63 | 44.17 | 43.25 | 44.11 | 3,667,987 | +0.52(+1.18%) |
Nov 26, 2019 | 43.53 | 43.66 | 43.07 | 43.59 | 5,042,452 | +0.07(+0.16%) |
Nov 25, 2019 | 41.92 | 43.67 | 41.88 | 43.52 | 12,933,928 | +1.51(+3.59%) |
Nov 22, 2019 | 41.59 | 42.14 | 41.07 | 42.01 | 8,870,430 | +0.79(+1.92%) |
Nov 21, 2019 | 43.53 | 43.53 | 40.81 | 41.22 | 29,710,036 | -4.24(-9.33%) |
Nov 20, 2019 | 44.42 | 45.74 | 43.58 | 45.46 | 7,406,075 | +0.85(+1.91%) |
Nov 19, 2019 | 44.91 | 45.27 | 44.16 | 44.61 | 3,542,534 | -0.14(-0.31%) |
Nov 18, 2019 | 44.33 | 44.79 | 44.15 | 44.75 | 3,022,116 | +0.19(+0.42%) |
Nov 15, 2019 | 43.49 | 44.60 | 43.47 | 44.56 | 3,454,644 | +1.26(+2.91%) |
Nov 14, 2019 | 42.33 | 43.35 | 42.08 | 43.30 | 1,982,499 | +0.92(+2.18%) |
Nov 13, 2019 | 43.02 | 43.02 | 42.15 | 42.38 | 2,660,736 | -0.92(-2.13%) |
Nov 12, 2019 | 42.83 | 43.32 | 42.62 | 43.30 | 2,062,343 | +0.48(+1.11%) |
Nov 11, 2019 | 42.66 | 43.06 | 42.23 | 42.83 | 1,199,075 | -0.28(-0.64%) |
Nov 08, 2019 | 43.00 | 43.36 | 42.73 | 43.10 | 1,683,241 | +0.01(+0.02%) |
Nov 07, 2019 | 43.42 | 43.78 | 42.98 | 43.09 | 2,067,246 | +0.18(+0.42%) |
Nov 06, 2019 | 42.86 | 43.18 | 42.67 | 42.92 | 2,005,457 | -0.10(-0.23%) |
Nov 05, 2019 | 43.06 | 43.40 | 42.40 | 43.01 | 2,365,167 | +0.19(+0.44%) |
Nov 04, 2019 | 42.49 | 42.98 | 42.16 | 42.83 | 2,871,332 | +0.78(+1.86%) |
Nov 01, 2019 | 41.85 | 42.31 | 41.78 | 42.05 | 2,405,366 | +0.75(+1.82%) |
Oct 31, 2019 | 41.56 | 41.56 | 40.51 | 41.30 | 2,558,086 | -0.55(-1.32%) |
Oct 30, 2019 | 41.16 | 42.08 | 40.59 | 41.85 | 3,194,318 | +0.63(+1.53%) |
Oct 29, 2019 | 41.20 | 41.44 | 40.98 | 41.22 | 1,743,591 | -0.20(-0.48%) |
Oct 28, 2019 | 40.88 | 41.68 | 40.52 | 41.41 | 2,754,674 | +0.85(+2.09%) |
Oct 25, 2019 | 40.25 | 40.82 | 40.25 | 40.56 | 4,478,299 | +0.15(+0.37%) |
Oct 24, 2019 | 40.37 | 40.66 | 40.01 | 40.42 | 2,227,211 | +0.01(+0.02%) |
Oct 23, 2019 | 39.89 | 40.48 | 39.61 | 40.41 | 2,500,617 | +0.41(+1.04%) |
Oct 22, 2019 | 40.63 | 40.86 | 39.91 | 39.99 | 4,136,439 | -0.51(-1.27%) |
Oct 21, 2019 | 40.59 | 41.09 | 40.13 | 40.50 | 3,819,823 | +0.14(+0.34%) |
Oct 18, 2019 | 40.58 | 41.04 | 39.75 | 40.37 | 11,165,034 | +1.79(+4.64%) |
Oct 17, 2019 | 38.71 | 39.31 | 38.13 | 38.58 | 4,632,117 | +0.03(+0.08%) |
Oct 16, 2019 | 39.19 | 39.46 | 38.32 | 38.55 | 4,184,656 | -0.83(-2.11%) |
Oct 15, 2019 | 39.15 | 39.98 | 38.92 | 39.38 | 4,608,612 | +0.51(+1.32%) |
Oct 14, 2019 | 38.77 | 39.17 | 38.51 | 38.86 | 3,244,375 | -0.15(-0.38%) |
Oct 11, 2019 | 39.10 | 39.67 | 38.94 | 39.01 | 5,318,846 | +0.50(+1.31%) |
Oct 10, 2019 | 37.95 | 38.54 | 37.69 | 38.51 | 5,662,267 | +1.30(+3.51%) |
Oct 09, 2019 | 36.60 | 37.33 | 36.42 | 37.20 | 4,058,883 | +0.96(+2.64%) |
Oct 08, 2019 | 36.26 | 36.66 | 35.81 | 36.25 | 4,232,360 | -0.53(-1.45%) |
Oct 07, 2019 | 36.32 | 37.20 | 36.27 | 36.78 | 6,243,601 | +0.81(+2.25%) |
Oct 04, 2019 | 35.35 | 36.07 | 34.66 | 35.97 | 7,082,620 | +0.74(+2.10%) |
Oct 03, 2019 | 34.86 | 35.61 | 34.27 | 35.23 | 9,550,906 | +0.44(+1.28%) |
Oct 02, 2019 | 35.44 | 36.08 | 34.61 | 34.78 | 9,590,593 | -1.29(-3.59%) |
Oct 01, 2019 | 35.57 | 36.38 | 34.73 | 36.08 | 24,151,806 | -7.09(-16.43%) |
Sep 30, 2019 | 43.02 | 43.29 | 42.38 | 43.17 | 2,110,169 | +0.42(+0.98%) |
Sep 27, 2019 | 41.92 | 42.77 | 41.57 | 42.75 | 2,851,243 | +1.26(+3.04%) |
Sep 26, 2019 | 43.51 | 43.81 | 40.95 | 41.49 | 6,483,465 | -2.10(-4.83%) |
Sep 25, 2019 | 43.26 | 43.84 | 43.09 | 43.60 | 1,472,093 | +0.16(+0.38%) |
Sep 24, 2019 | 44.42 | 44.60 | 43.09 | 43.43 | 2,796,572 | -0.88(-2.00%) |
Sep 23, 2019 | 44.14 | 44.67 | 43.65 | 44.32 | 2,520,206 | -0.06(-0.13%) |
Sep 20, 2019 | 44.65 | 45.04 | 44.29 | 44.38 | 3,614,577 | -0.16(-0.35%) |
Sep 19, 2019 | 44.56 | 45.05 | 44.32 | 44.54 | 2,024,089 | -0.26(-0.57%) |
Sep 18, 2019 | 44.43 | 44.95 | 43.85 | 44.79 | 2,481,176 | +0.17(+0.38%) |
Sep 17, 2019 | 45.20 | 45.20 | 44.29 | 44.63 | 2,162,370 | -0.69(-1.53%) |
Sep 16, 2019 | 44.23 | 45.42 | 44.15 | 45.32 | 2,776,376 | +0.54(+1.21%) |
Sep 13, 2019 | 44.72 | 45.02 | 44.30 | 44.77 | 2,296,781 | +0.47(+1.07%) |
Sep 12, 2019 | 43.87 | 44.67 | 43.12 | 44.30 | 2,753,987 | +0.20(+0.45%) |
Sep 11, 2019 | 43.72 | 44.10 | 42.62 | 44.10 | 3,337,666 | +0.52(+1.20%) |
Sep 10, 2019 | 43.45 | 44.02 | 43.24 | 43.58 | 2,699,791 | +0.38(+0.87%) |
Sep 09, 2019 | 42.11 | 43.39 | 42.11 | 43.20 | 3,842,005 | +0.79(+1.86%) |
Sep 06, 2019 | 42.39 | 42.76 | 42.05 | 42.41 | 2,719,686 | +0.00(+0.00%) |
Sep 05, 2019 | 42.00 | 42.94 | 41.90 | 42.41 | 2,874,128 | +1.28(+3.12%) |
Sep 04, 2019 | 41.06 | 41.34 | 40.95 | 41.13 | 2,211,954 | +0.60(+1.49%) |
Sep 03, 2019 | 41.12 | 41.12 | 40.30 | 40.52 | 2,277,317 | -0.72(-1.75%) |
Aug 30, 2019 | 41.33 | 41.73 | 41.14 | 41.25 | 2,490,878 | +0.30(+0.72%) |
Aug 29, 2019 | 40.17 | 41.28 | 40.17 | 40.95 | 2,724,315 | +1.17(+2.93%) |
Aug 28, 2019 | 38.90 | 40.08 | 38.84 | 39.78 | 2,324,424 | +0.61(+1.56%) |
Aug 27, 2019 | 39.87 | 40.02 | 38.95 | 39.17 | 3,242,796 | -0.71(-1.78%) |
Aug 26, 2019 | 40.04 | 40.16 | 39.66 | 39.88 | 3,036,705 | +0.26(+0.65%) |
Aug 23, 2019 | 40.61 | 41.03 | 39.49 | 39.63 | 4,229,251 | -1.20(-2.93%) |
Aug 22, 2019 | 40.97 | 41.40 | 40.66 | 40.82 | 2,543,751 | -0.08(-0.19%) |
Aug 21, 2019 | 41.06 | 41.26 | 40.73 | 40.90 | 2,065,210 | +0.12(+0.29%) |
Aug 20, 2019 | 40.70 | 41.21 | 40.49 | 40.78 | 2,758,908 | -0.24(-0.58%) |
Aug 19, 2019 | 41.22 | 41.59 | 40.90 | 41.02 | 3,432,752 | +0.41(+1.02%) |
Aug 16, 2019 | 39.92 | 40.91 | 39.68 | 40.60 | 3,198,654 | +0.97(+2.44%) |
Aug 15, 2019 | 40.03 | 40.67 | 39.41 | 39.64 | 2,499,417 | -0.12(-0.30%) |
Aug 14, 2019 | 40.15 | 40.78 | 39.62 | 39.75 | 2,400,883 | -1.51(-3.65%) |
Aug 13, 2019 | 39.95 | 41.93 | 39.95 | 41.26 | 1,951,547 | +0.75(+1.85%) |
Aug 12, 2019 | 40.95 | 41.31 | 40.25 | 40.51 | 1,767,585 | -1.06(-2.56%) |
Aug 09, 2019 | 41.62 | 42.02 | 41.23 | 41.58 | 2,538,771 | -0.97(-2.29%) |
Aug 08, 2019 | 42.27 | 42.58 | 41.81 | 42.55 | 3,327,580 | +0.61(+1.46%) |
Aug 07, 2019 | 42.35 | 42.35 | 40.73 | 41.94 | 4,499,539 | -1.52(-3.49%) |
Aug 06, 2019 | 42.69 | 43.54 | 42.31 | 43.46 | 2,872,565 | +0.92(+2.15%) |
Aug 05, 2019 | 44.43 | 44.93 | 42.01 | 42.54 | 4,055,352 | -2.84(-6.25%) |
Aug 02, 2019 | 46.22 | 46.30 | 45.02 | 45.38 | 2,722,680 | -0.91(-1.96%) |