Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.22 | 34.48 | 33.01 | 34.28 | 8,621,656 | +0.85(+2.54%) |
Jun 29, 2020 | 32.49 | 33.80 | 32.34 | 33.43 | 13,641,102 | +1.38(+4.29%) |
Jun 26, 2020 | 33.38 | 33.40 | 31.92 | 32.05 | 15,820,666 | -2.08(-6.09%) |
Jun 25, 2020 | 32.75 | 34.18 | 32.60 | 34.13 | 11,673,222 | +1.10(+3.32%) |
Jun 24, 2020 | 34.34 | 34.38 | 32.81 | 33.04 | 14,577,521 | -1.83(-5.25%) |
Jun 23, 2020 | 35.97 | 36.26 | 34.84 | 34.87 | 9,571,042 | -0.38(-1.06%) |
Jun 22, 2020 | 34.96 | 35.62 | 34.55 | 35.24 | 7,216,886 | -0.05(-0.14%) |
Jun 19, 2020 | 36.41 | 36.54 | 34.50 | 35.29 | 13,748,351 | -0.38(-1.07%) |
Jun 18, 2020 | 34.98 | 36.29 | 34.87 | 35.67 | 7,771,829 | +0.16(+0.45%) |
Jun 17, 2020 | 36.76 | 36.84 | 35.42 | 35.51 | 10,191,188 | -1.12(-3.07%) |
Jun 16, 2020 | 37.17 | 37.39 | 35.56 | 36.64 | 19,626,346 | +1.27(+3.58%) |
Jun 15, 2020 | 33.32 | 35.68 | 33.15 | 35.37 | 16,613,736 | +0.50(+1.45%) |
Jun 12, 2020 | 35.35 | 35.61 | 33.60 | 34.87 | 20,336,806 | +1.23(+3.66%) |
Jun 11, 2020 | 34.63 | 35.26 | 33.51 | 33.64 | 17,426,166 | -3.45(-9.31%) |
Jun 10, 2020 | 39.58 | 39.62 | 37.02 | 37.09 | 21,432,070 | -2.65(-6.66%) |
Jun 09, 2020 | 39.67 | 40.35 | 38.96 | 39.73 | 13,453,085 | -0.99(-2.43%) |
Jun 08, 2020 | 40.68 | 41.12 | 39.86 | 40.73 | 14,130,057 | +1.30(+3.30%) |
Jun 05, 2020 | 40.59 | 40.81 | 39.13 | 39.42 | 23,224,178 | +2.16(+5.79%) |
Jun 04, 2020 | 35.81 | 37.31 | 35.40 | 37.27 | 15,734,031 | +1.29(+3.59%) |
Jun 03, 2020 | 34.98 | 36.37 | 34.91 | 35.97 | 17,411,940 | +1.96(+5.78%) |
Jun 02, 2020 | 34.69 | 34.95 | 33.69 | 34.01 | 14,787,387 | -0.11(-0.31%) |
Jun 01, 2020 | 33.97 | 34.66 | 33.59 | 34.12 | 10,256,833 | +0.33(+0.97%) |
May 29, 2020 | 34.09 | 34.32 | 33.36 | 33.79 | 15,085,478 | -0.85(-2.45%) |
May 28, 2020 | 36.58 | 36.58 | 34.44 | 34.64 | 17,225,882 | -1.30(-3.62%) |
May 27, 2020 | 35.19 | 35.99 | 34.22 | 35.94 | 19,106,716 | +2.42(+7.24%) |
May 26, 2020 | 32.32 | 33.91 | 32.27 | 33.51 | 17,366,406 | +2.60(+8.42%) |
May 22, 2020 | 31.35 | 31.68 | 30.57 | 30.91 | 11,399,876 | -0.33(-1.05%) |
May 21, 2020 | 31.22 | 31.81 | 31.09 | 31.24 | 11,621,303 | -0.11(-0.37%) |
May 20, 2020 | 30.50 | 31.49 | 30.46 | 31.35 | 11,378,571 | +1.52(+5.10%) |
May 19, 2020 | 30.96 | 31.08 | 29.80 | 29.83 | 13,624,511 | -1.35(-4.34%) |
May 18, 2020 | 29.75 | 31.42 | 29.68 | 31.19 | 17,941,900 | +2.83(+9.99%) |
May 15, 2020 | 28.35 | 28.77 | 27.99 | 28.35 | 13,117,699 | -0.32(-1.11%) |
May 14, 2020 | 27.07 | 28.89 | 26.30 | 28.67 | 15,439,942 | +0.88(+3.18%) |
May 13, 2020 | 29.15 | 29.19 | 27.26 | 27.79 | 13,773,242 | -1.58(-5.39%) |
May 12, 2020 | 31.24 | 31.29 | 29.32 | 29.37 | 13,606,053 | -1.58(-5.12%) |
May 11, 2020 | 31.80 | 31.81 | 30.62 | 30.96 | 14,199,305 | -1.38(-4.27%) |
May 08, 2020 | 31.50 | 32.46 | 31.46 | 32.34 | 9,207,340 | +1.53(+4.97%) |
May 07, 2020 | 30.84 | 31.87 | 30.65 | 30.81 | 12,659,570 | +0.41(+1.34%) |
May 06, 2020 | 31.62 | 31.81 | 30.27 | 30.40 | 9,855,003 | -0.82(-2.64%) |
May 05, 2020 | 32.47 | 32.99 | 31.11 | 31.22 | 9,982,548 | -0.61(-1.92%) |
May 04, 2020 | 31.56 | 31.91 | 31.02 | 31.83 | 7,574,811 | -0.32(-0.99%) |
May 01, 2020 | 32.83 | 32.94 | 31.68 | 32.15 | 9,314,351 | -1.59(-4.72%) |
Apr 30, 2020 | 34.47 | 34.53 | 33.31 | 33.74 | 8,472,705 | -1.42(-4.03%) |
Apr 29, 2020 | 34.43 | 35.72 | 34.12 | 35.16 | 12,607,459 | +1.90(+5.72%) |
Apr 28, 2020 | 33.54 | 34.27 | 32.92 | 33.26 | 11,651,738 | +0.82(+2.54%) |
Apr 27, 2020 | 30.86 | 32.73 | 30.61 | 32.43 | 11,330,699 | +2.02(+6.63%) |
Apr 24, 2020 | 29.87 | 30.71 | 29.53 | 30.42 | 6,703,150 | +0.82(+2.78%) |
Apr 23, 2020 | 29.24 | 30.22 | 29.24 | 29.59 | 8,590,193 | +0.54(+1.86%) |
Apr 22, 2020 | 29.92 | 30.32 | 28.92 | 29.05 | 8,923,959 | -0.12(-0.42%) |
Apr 21, 2020 | 29.00 | 29.73 | 28.74 | 29.18 | 12,731,673 | -0.83(-2.77%) |
Apr 20, 2020 | 29.35 | 30.81 | 28.89 | 30.01 | 16,202,109 | -0.07(-0.24%) |
Apr 17, 2020 | 29.10 | 30.26 | 28.88 | 30.08 | 15,994,449 | +2.50(+9.05%) |
Apr 16, 2020 | 28.73 | 28.77 | 27.10 | 27.58 | 16,246,873 | -1.05(-3.68%) |
Apr 15, 2020 | 29.53 | 29.53 | 28.53 | 28.64 | 12,850,832 | -2.07(-6.74%) |
Apr 14, 2020 | 32.19 | 32.29 | 30.12 | 30.71 | 16,859,640 | -0.50(-1.62%) |
Apr 13, 2020 | 33.19 | 33.19 | 30.90 | 31.21 | 10,052,018 | -1.87(-5.64%) |
Apr 09, 2020 | 31.73 | 33.24 | 31.70 | 33.08 | 19,179,576 | +2.42(+7.91%) |
Apr 08, 2020 | 29.60 | 30.84 | 29.18 | 30.65 | 12,211,403 | +1.55(+5.32%) |
Apr 07, 2020 | 29.86 | 30.68 | 28.89 | 29.11 | 13,167,271 | +0.81(+2.85%) |
Apr 06, 2020 | 27.40 | 28.51 | 27.39 | 28.30 | 12,155,373 | +2.18(+8.33%) |
Apr 03, 2020 | 27.47 | 27.67 | 25.79 | 26.12 | 7,813,713 | -1.35(-4.93%) |
Apr 02, 2020 | 26.81 | 28.30 | 26.66 | 27.48 | 9,639,273 | +0.50(+1.87%) |
Apr 01, 2020 | 27.29 | 27.53 | 26.68 | 26.97 | 10,305,745 | -1.87(-6.47%) |
Mar 31, 2020 | 29.19 | 29.73 | 28.28 | 28.84 | 8,745,382 | -0.61(-2.07%) |
Mar 30, 2020 | 29.48 | 29.65 | 28.46 | 29.45 | 11,616,151 | -0.04(-0.15%) |
Mar 27, 2020 | 29.33 | 30.43 | 28.74 | 29.50 | 9,050,044 | -0.99(-3.25%) |
Mar 26, 2020 | 28.34 | 30.73 | 28.01 | 30.49 | 13,841,088 | +2.41(+8.57%) |
Mar 25, 2020 | 28.42 | 29.18 | 26.81 | 28.08 | 15,675,894 | +0.30(+1.08%) |
Mar 24, 2020 | 26.43 | 27.84 | 26.32 | 27.78 | 9,696,269 | +2.89(+11.59%) |
Mar 23, 2020 | 26.97 | 26.97 | 24.12 | 24.89 | 15,042,134 | -2.08(-7.72%) |
Mar 20, 2020 | 29.01 | 29.46 | 26.88 | 26.98 | 17,602,246 | -1.91(-6.61%) |
Mar 19, 2020 | 27.12 | 29.46 | 25.58 | 28.88 | 11,775,259 | +1.46(+5.33%) |
Mar 18, 2020 | 28.60 | 29.40 | 26.59 | 27.42 | 11,463,467 | -3.18(-10.38%) |
Mar 17, 2020 | 29.11 | 30.93 | 27.65 | 30.60 | 10,597,313 | +2.15(+7.57%) |
Mar 16, 2020 | 28.34 | 30.20 | 26.98 | 28.45 | 9,991,961 | -4.50(-13.66%) |
Mar 13, 2020 | 31.87 | 32.98 | 30.34 | 32.95 | 13,396,393 | +3.32(+11.20%) |
Mar 12, 2020 | 29.71 | 32.52 | 28.74 | 29.63 | 21,177,332 | -2.71(-8.39%) |
Mar 11, 2020 | 33.55 | 34.00 | 31.87 | 32.34 | 16,183,319 | -2.42(-6.95%) |
Mar 10, 2020 | 33.99 | 34.85 | 32.49 | 34.76 | 17,081,238 | +2.29(+7.06%) |
Mar 09, 2020 | 34.82 | 35.34 | 32.33 | 32.46 | 13,570,416 | -5.95(-15.49%) |
Mar 06, 2020 | 38.61 | 39.63 | 37.66 | 38.42 | 11,346,878 | -1.76(-4.38%) |
Mar 05, 2020 | 41.17 | 41.17 | 39.67 | 40.18 | 13,113,005 | -2.22(-5.24%) |
Mar 04, 2020 | 42.26 | 42.50 | 40.95 | 42.40 | 13,979,614 | +0.74(+1.79%) |
Mar 03, 2020 | 43.41 | 43.90 | 41.18 | 41.65 | 18,099,310 | -1.80(-4.15%) |
Mar 02, 2020 | 41.50 | 43.48 | 41.06 | 43.46 | 10,353,544 | +1.87(+4.50%) |
Feb 28, 2020 | 41.53 | 42.24 | 40.63 | 41.58 | 15,792,425 | -1.24(-2.90%) |
Feb 27, 2020 | 43.59 | 44.81 | 42.81 | 42.83 | 15,709,748 | -1.80(-4.04%) |
Feb 26, 2020 | 45.58 | 45.94 | 44.57 | 44.63 | 9,702,064 | -0.75(-1.66%) |
Feb 25, 2020 | 47.27 | 47.31 | 45.21 | 45.38 | 13,481,530 | -1.82(-3.86%) |
Feb 24, 2020 | 47.40 | 47.49 | 46.85 | 47.20 | 10,634,911 | -1.51(-3.09%) |
Feb 21, 2020 | 49.09 | 49.14 | 48.39 | 48.71 | 10,995,220 | -0.67(-1.36%) |
Feb 20, 2020 | 48.73 | 49.59 | 48.73 | 49.38 | 8,919,220 | +0.44(+0.89%) |
Feb 19, 2020 | 48.74 | 49.06 | 48.56 | 48.95 | 6,141,456 | +0.40(+0.83%) |
Feb 18, 2020 | 48.95 | 49.20 | 48.25 | 48.54 | 8,466,550 | -0.67(-1.35%) |
Feb 14, 2020 | 49.50 | 49.64 | 49.06 | 49.21 | 6,028,125 | -0.32(-0.65%) |
Feb 13, 2020 | 49.03 | 49.58 | 49.01 | 49.53 | 9,715,068 | +0.24(+0.48%) |
Feb 12, 2020 | 49.51 | 49.68 | 49.10 | 49.30 | 5,039,398 | +0.13(+0.27%) |
Feb 11, 2020 | 49.10 | 49.52 | 48.98 | 49.16 | 5,707,232 | +0.38(+0.77%) |
Feb 10, 2020 | 48.54 | 48.79 | 48.45 | 48.79 | 3,508,603 | -0.04(-0.09%) |
Feb 07, 2020 | 48.91 | 49.07 | 48.67 | 48.83 | 6,362,875 | -0.48(-0.98%) |
Feb 06, 2020 | 50.10 | 50.21 | 49.27 | 49.31 | 6,635,310 | -0.52(-1.04%) |
Feb 05, 2020 | 49.30 | 49.93 | 49.30 | 49.83 | 10,918,336 | +1.09(+2.24%) |
Feb 04, 2020 | 48.88 | 49.10 | 48.67 | 48.74 | 12,628,462 | +0.67(+1.40%) |
Feb 03, 2020 | 47.73 | 48.29 | 47.71 | 48.06 | 9,530,291 | +0.63(+1.33%) |
Jan 31, 2020 | 47.97 | 48.05 | 47.31 | 47.43 | 10,135,952 | -0.97(-2.01%) |
Jan 30, 2020 | 47.51 | 48.43 | 47.33 | 48.40 | 7,037,762 | +0.48(+1.00%) |
Jan 29, 2020 | 48.62 | 48.82 | 47.89 | 47.92 | 6,620,323 | -0.60(-1.23%) |
Jan 28, 2020 | 48.49 | 48.87 | 48.23 | 48.52 | 6,706,506 | +0.42(+0.87%) |
Jan 27, 2020 | 47.94 | 48.52 | 47.82 | 48.10 | 9,842,339 | -0.85(-1.73%) |
Jan 24, 2020 | 49.80 | 49.89 | 48.46 | 48.95 | 11,445,018 | -0.89(-1.79%) |
Jan 23, 2020 | 49.58 | 49.93 | 49.07 | 49.84 | 6,269,175 | +0.08(+0.16%) |
Jan 22, 2020 | 49.79 | 49.92 | 49.58 | 49.76 | 4,863,139 | +0.04(+0.09%) |
Jan 21, 2020 | 50.01 | 50.25 | 49.71 | 49.72 | 5,744,289 | -0.65(-1.29%) |
Jan 17, 2020 | 50.69 | 50.72 | 50.28 | 50.36 | 9,611,434 | +0.11(+0.23%) |
Jan 16, 2020 | 49.80 | 50.31 | 49.79 | 50.25 | 8,416,153 | +0.71(+1.43%) |
Jan 15, 2020 | 49.75 | 49.93 | 49.30 | 49.54 | 11,865,754 | -0.63(-1.26%) |
Jan 14, 2020 | 50.05 | 50.49 | 49.88 | 50.17 | 5,165,906 | +0.09(+0.17%) |
Jan 13, 2020 | 49.91 | 50.10 | 49.60 | 50.08 | 4,145,126 | +0.25(+0.51%) |
Jan 10, 2020 | 50.29 | 50.35 | 49.72 | 49.83 | 9,285,253 | -0.53(-1.06%) |
Jan 09, 2020 | 50.44 | 50.55 | 50.18 | 50.36 | 6,452,492 | +0.17(+0.35%) |
Jan 08, 2020 | 49.82 | 50.41 | 49.81 | 50.19 | 5,720,210 | +0.37(+0.74%) |
Jan 07, 2020 | 50.03 | 50.07 | 49.59 | 49.82 | 5,282,525 | -0.32(-0.63%) |
Jan 06, 2020 | 50.21 | 50.28 | 49.69 | 50.14 | 6,211,714 | -0.44(-0.87%) |
Jan 03, 2020 | 50.42 | 50.77 | 50.11 | 50.57 | 7,260,987 | -0.55(-1.08%) |
Jan 02, 2020 | 51.17 | 51.18 | 50.56 | 51.13 | 4,354,448 | +0.14(+0.27%) |
Dec 31, 2019 | 50.87 | 51.19 | 50.79 | 50.99 | 2,896,443 | +0.15(+0.29%) |
Dec 30, 2019 | 51.21 | 51.21 | 50.84 | 50.84 | 4,721,494 | -0.03(-0.05%) |
Dec 27, 2019 | 51.24 | 51.24 | 50.81 | 50.86 | 2,486,631 | -0.34(-0.67%) |
Dec 26, 2019 | 51.20 | 51.31 | 51.00 | 51.20 | 1,539,718 | +0.10(+0.21%) |
Dec 24, 2019 | 51.07 | 51.22 | 50.89 | 51.10 | 2,304,518 | +0.12(+0.24%) |
Dec 23, 2019 | 51.32 | 51.47 | 50.91 | 50.98 | 2,950,546 | -0.31(-0.60%) |
Dec 20, 2019 | 51.49 | 51.61 | 51.15 | 51.28 | 7,047,342 | +0.07(+0.13%) |
Dec 19, 2019 | 51.30 | 51.36 | 51.10 | 51.22 | 5,303,270 | -0.08(-0.15%) |
Dec 18, 2019 | 51.56 | 51.65 | 51.20 | 51.30 | 4,318,144 | -0.22(-0.42%) |
Dec 17, 2019 | 50.94 | 51.58 | 50.87 | 51.51 | 8,448,070 | +0.53(+1.04%) |
Dec 16, 2019 | 51.14 | 51.39 | 50.92 | 50.98 | 9,736,669 | +0.36(+0.70%) |
Dec 13, 2019 | 50.89 | 51.34 | 50.29 | 50.63 | 8,920,113 | -0.69(-1.34%) |
Dec 12, 2019 | 49.51 | 51.16 | 49.51 | 51.31 | 8,397,193 | +1.81(+3.65%) |
Dec 11, 2019 | 49.61 | 49.85 | 49.39 | 49.50 | 3,255,834 | -0.13(-0.26%) |
Dec 10, 2019 | 49.38 | 49.79 | 49.29 | 49.63 | 4,370,913 | +0.12(+0.25%) |
Dec 09, 2019 | 49.29 | 49.70 | 49.28 | 49.51 | 6,021,497 | +0.02(+0.04%) |
Dec 06, 2019 | 49.73 | 49.83 | 49.43 | 49.49 | 7,853,498 | +0.70(+1.43%) |
Dec 05, 2019 | 48.82 | 48.96 | 48.62 | 48.80 | 5,604,768 | +0.20(+0.41%) |
Dec 04, 2019 | 48.15 | 48.81 | 48.09 | 48.60 | 5,845,805 | +0.65(+1.36%) |
Dec 03, 2019 | 47.89 | 48.01 | 47.51 | 47.95 | 8,202,528 | -0.67(-1.38%) |
Dec 02, 2019 | 49.30 | 49.43 | 48.56 | 48.62 | 12,692,591 | -0.29(-0.59%) |
Nov 29, 2019 | 49.11 | 49.31 | 48.87 | 48.90 | 1,418,743 | -0.28(-0.57%) |
Nov 27, 2019 | 49.12 | 49.29 | 48.92 | 49.18 | 3,644,632 | +0.33(+0.68%) |
Nov 26, 2019 | 49.03 | 49.08 | 48.73 | 48.85 | 5,000,502 | -0.30(-0.62%) |
Nov 25, 2019 | 48.79 | 49.26 | 48.61 | 49.16 | 5,878,451 | +0.50(+1.04%) |
Nov 22, 2019 | 48.42 | 48.88 | 48.39 | 48.65 | 3,828,801 | +0.35(+0.72%) |
Nov 21, 2019 | 48.59 | 48.70 | 48.03 | 48.30 | 3,336,401 | -0.06(-0.13%) |
Nov 20, 2019 | 48.33 | 48.65 | 47.96 | 48.36 | 6,609,724 | -0.23(-0.47%) |
Nov 19, 2019 | 48.56 | 48.77 | 48.31 | 48.59 | 4,380,067 | +0.16(+0.32%) |
Nov 18, 2019 | 48.52 | 48.60 | 48.16 | 48.43 | 3,992,279 | -0.26(-0.54%) |
Nov 15, 2019 | 48.84 | 48.96 | 48.56 | 48.69 | 4,234,731 | +0.09(+0.18%) |
Nov 14, 2019 | 48.48 | 48.74 | 48.32 | 48.61 | 5,460,505 | -0.07(-0.14%) |
Nov 13, 2019 | 48.63 | 48.96 | 48.39 | 48.68 | 10,456,068 | -0.57(-1.15%) |
Nov 12, 2019 | 49.23 | 49.47 | 48.89 | 49.24 | 4,837,608 | +0.10(+0.19%) |
Nov 11, 2019 | 49.06 | 49.42 | 48.97 | 49.15 | 2,476,843 | -0.26(-0.53%) |
Nov 08, 2019 | 49.26 | 49.54 | 49.04 | 49.41 | 4,678,139 | +0.03(+0.07%) |
Nov 07, 2019 | 49.54 | 49.87 | 49.23 | 49.37 | 5,901,170 | +0.34(+0.69%) |
Nov 06, 2019 | 49.16 | 49.17 | 48.72 | 49.03 | 5,530,520 | -0.27(-0.55%) |
Nov 05, 2019 | 49.02 | 49.64 | 49.00 | 49.30 | 8,009,195 | +0.50(+1.02%) |
Nov 04, 2019 | 48.32 | 48.84 | 48.19 | 48.81 | 7,089,630 | +0.93(+1.94%) |
Nov 01, 2019 | 47.35 | 47.88 | 47.10 | 47.88 | 8,669,266 | +0.99(+2.11%) |
Oct 31, 2019 | 47.24 | 47.40 | 46.35 | 46.89 | 8,844,508 | -0.72(-1.52%) |
Oct 30, 2019 | 47.89 | 48.01 | 47.27 | 47.61 | 7,488,005 | -0.47(-0.98%) |
Oct 29, 2019 | 47.61 | 48.19 | 47.42 | 48.08 | 5,705,142 | +0.28(+0.58%) |
Oct 28, 2019 | 47.63 | 47.96 | 47.42 | 47.80 | 8,572,671 | +0.48(+1.01%) |
Oct 25, 2019 | 46.75 | 47.55 | 46.75 | 47.32 | 4,072,175 | +0.49(+1.04%) |
Oct 24, 2019 | 47.29 | 47.39 | 46.58 | 46.83 | 4,153,926 | -0.39(-0.83%) |
Oct 23, 2019 | 46.96 | 47.29 | 46.78 | 47.22 | 6,132,946 | +0.12(+0.26%) |
Oct 22, 2019 | 46.91 | 47.64 | 46.40 | 47.10 | 8,410,176 | +0.19(+0.41%) |
Oct 21, 2019 | 46.74 | 47.15 | 46.72 | 46.91 | 6,415,181 | +0.62(+1.33%) |
Oct 18, 2019 | 45.78 | 46.46 | 45.78 | 46.29 | 5,410,675 | +0.54(+1.18%) |
Oct 17, 2019 | 46.12 | 46.15 | 45.62 | 45.75 | 5,365,870 | -0.20(-0.44%) |
Oct 16, 2019 | 46.11 | 46.49 | 45.74 | 45.95 | 5,505,868 | -0.17(-0.36%) |
Oct 15, 2019 | 45.54 | 46.36 | 45.36 | 46.12 | 5,902,896 | +0.78(+1.73%) |
Oct 14, 2019 | 45.01 | 45.46 | 44.88 | 45.34 | 2,767,925 | -0.03(-0.06%) |
Oct 11, 2019 | 45.31 | 45.93 | 45.31 | 45.36 | 8,187,806 | +0.86(+1.93%) |
Oct 10, 2019 | 44.16 | 44.83 | 43.93 | 44.50 | 5,484,789 | +0.55(+1.25%) |
Oct 09, 2019 | 43.97 | 44.18 | 43.61 | 43.95 | 4,352,413 | +0.30(+0.70%) |
Oct 08, 2019 | 44.24 | 44.27 | 43.60 | 43.65 | 7,914,711 | -1.16(-2.58%) |
Oct 07, 2019 | 44.84 | 45.25 | 44.67 | 44.81 | 7,325,751 | -0.10(-0.21%) |
Oct 04, 2019 | 44.51 | 44.96 | 44.02 | 44.90 | 6,610,761 | +0.53(+1.20%) |
Oct 03, 2019 | 44.10 | 44.37 | 43.41 | 44.37 | 7,617,796 | +0.04(+0.10%) |
Oct 02, 2019 | 44.48 | 44.71 | 43.98 | 44.33 | 7,069,125 | -0.56(-1.24%) |
Oct 01, 2019 | 46.44 | 46.67 | 44.73 | 44.88 | 8,606,625 | -1.04(-2.25%) |
Sep 30, 2019 | 46.32 | 46.51 | 45.92 | 45.92 | 7,395,167 | -0.27(-0.58%) |
Sep 27, 2019 | 46.25 | 46.97 | 45.95 | 46.19 | 8,193,669 | +0.22(+0.47%) |
Sep 26, 2019 | 46.36 | 46.46 | 45.94 | 45.97 | 7,196,284 | -0.56(-1.20%) |
Sep 25, 2019 | 45.78 | 46.64 | 45.72 | 46.53 | 6,841,190 | +0.81(+1.77%) |
Sep 24, 2019 | 46.36 | 46.54 | 45.45 | 45.72 | 9,454,312 | -0.68(-1.46%) |
Sep 23, 2019 | 46.03 | 46.59 | 45.82 | 46.40 | 4,461,993 | +0.03(+0.08%) |
Sep 20, 2019 | 46.57 | 46.95 | 46.22 | 46.36 | 7,653,579 | -0.17(-0.37%) |
Sep 19, 2019 | 46.84 | 47.30 | 46.46 | 46.54 | 6,668,397 | -0.41(-0.88%) |
Sep 18, 2019 | 46.36 | 47.16 | 46.12 | 46.95 | 8,203,643 | +0.34(+0.72%) |
Sep 17, 2019 | 46.99 | 46.99 | 46.23 | 46.62 | 6,730,537 | -0.59(-1.25%) |
Sep 16, 2019 | 46.67 | 47.36 | 46.55 | 47.20 | 5,307,841 | +0.01(+0.02%) |
Sep 13, 2019 | 47.17 | 47.57 | 46.87 | 47.19 | 9,056,219 | +0.51(+1.09%) |
Sep 12, 2019 | 46.17 | 46.88 | 45.78 | 46.68 | 9,143,731 | +0.10(+0.22%) |
Sep 11, 2019 | 46.12 | 46.62 | 45.29 | 46.58 | 10,724,792 | +0.55(+1.20%) |
Sep 10, 2019 | 45.35 | 46.05 | 45.27 | 46.03 | 12,721,293 | +0.85(+1.88%) |
Sep 09, 2019 | 44.06 | 45.37 | 43.82 | 45.18 | 12,902,240 | +1.54(+3.53%) |
Sep 06, 2019 | 43.87 | 44.08 | 43.53 | 43.64 | 6,062,425 | -0.25(-0.57%) |
Sep 05, 2019 | 43.39 | 44.34 | 43.36 | 43.89 | 11,253,077 | +1.24(+2.92%) |
Sep 04, 2019 | 42.69 | 42.87 | 42.37 | 42.65 | 5,775,657 | +0.33(+0.78%) |
Sep 03, 2019 | 42.96 | 42.97 | 42.07 | 42.32 | 8,057,709 | -1.01(-2.33%) |
Aug 30, 2019 | 43.56 | 43.77 | 43.17 | 43.33 | 5,392,922 | +0.10(+0.24%) |
Aug 29, 2019 | 42.72 | 43.38 | 42.72 | 43.23 | 8,626,114 | +0.90(+2.12%) |
Aug 28, 2019 | 41.51 | 42.60 | 41.51 | 42.33 | 6,135,344 | +0.63(+1.51%) |
Aug 27, 2019 | 42.59 | 42.72 | 41.48 | 41.70 | 12,653,232 | -0.74(-1.75%) |
Aug 26, 2019 | 42.35 | 42.51 | 41.94 | 42.44 | 5,432,420 | +0.39(+0.93%) |
Aug 23, 2019 | 43.23 | 43.67 | 41.84 | 42.05 | 13,573,397 | -1.40(-3.22%) |
Aug 22, 2019 | 43.55 | 43.80 | 43.10 | 43.45 | 6,070,817 | +0.16(+0.38%) |
Aug 21, 2019 | 43.37 | 43.46 | 43.10 | 43.29 | 7,856,664 | +0.24(+0.56%) |
Aug 20, 2019 | 43.39 | 43.42 | 42.91 | 43.04 | 5,671,613 | -0.61(-1.41%) |
Aug 19, 2019 | 43.94 | 44.08 | 43.62 | 43.66 | 6,232,296 | +0.44(+1.02%) |
Aug 16, 2019 | 42.39 | 43.27 | 42.39 | 43.22 | 7,791,010 | +1.18(+2.80%) |
Aug 15, 2019 | 42.48 | 42.69 | 41.95 | 42.04 | 6,687,808 | -0.34(-0.80%) |
Aug 14, 2019 | 42.59 | 43.05 | 42.06 | 42.38 | 12,355,922 | -1.40(-3.20%) |
Aug 13, 2019 | 43.10 | 44.53 | 43.09 | 43.78 | 7,758,183 | +0.42(+0.98%) |
Aug 12, 2019 | 43.68 | 43.79 | 43.30 | 43.36 | 6,489,180 | -0.89(-2.01%) |
Aug 09, 2019 | 44.25 | 44.46 | 43.84 | 44.25 | 4,789,583 | -0.16(-0.37%) |
Aug 08, 2019 | 44.00 | 44.66 | 43.88 | 44.41 | 7,409,896 | +0.82(+1.88%) |
Aug 07, 2019 | 43.20 | 43.73 | 42.72 | 43.59 | 11,749,501 | -0.59(-1.33%) |
Aug 06, 2019 | 44.13 | 44.37 | 43.32 | 44.18 | 10,433,937 | +0.37(+0.85%) |
Aug 05, 2019 | 44.29 | 44.45 | 43.17 | 43.81 | 17,245,128 | -1.48(-3.26%) |
Aug 02, 2019 | 45.57 | 45.71 | 44.66 | 45.28 | 12,810,895 | -0.40(-0.87%) |
Aug 01, 2019 | 47.61 | 47.91 | 45.53 | 45.68 | 17,184,976 | -1.99(-4.17%) |
Jul 31, 2019 | 47.90 | 48.19 | 47.50 | 47.67 | 9,770,883 | -0.23(-0.49%) |
Jul 30, 2019 | 47.02 | 47.92 | 46.86 | 47.90 | 4,213,669 | +0.55(+1.17%) |
Jul 29, 2019 | 47.85 | 48.00 | 47.26 | 47.35 | 5,338,619 | -0.51(-1.07%) |
Jul 26, 2019 | 47.13 | 47.95 | 47.06 | 47.86 | 5,894,818 | +0.80(+1.69%) |
Jul 25, 2019 | 47.39 | 47.80 | 46.88 | 47.06 | 8,005,249 | -0.32(-0.68%) |
Jul 24, 2019 | 46.13 | 47.53 | 46.13 | 47.38 | 9,214,662 | +1.10(+2.37%) |
Jul 23, 2019 | 45.78 | 46.30 | 45.59 | 46.29 | 5,752,021 | +0.48(+1.06%) |
Jul 22, 2019 | 46.01 | 46.04 | 45.52 | 45.80 | 4,470,062 | -0.29(-0.64%) |
Jul 19, 2019 | 45.80 | 46.39 | 45.76 | 46.10 | 6,768,827 | +0.36(+0.79%) |
Jul 18, 2019 | 45.23 | 46.08 | 45.03 | 45.73 | 6,730,011 | +0.37(+0.82%) |
Jul 17, 2019 | 45.59 | 45.69 | 45.08 | 45.36 | 5,794,912 | -0.35(-0.76%) |
Jul 16, 2019 | 45.73 | 45.94 | 45.34 | 45.71 | 6,357,393 | -0.04(-0.09%) |
Jul 15, 2019 | 46.68 | 46.88 | 45.62 | 45.75 | 6,821,616 | -0.91(-1.95%) |
Jul 12, 2019 | 46.30 | 46.77 | 46.13 | 46.66 | 5,667,178 | +0.45(+0.97%) |
Jul 11, 2019 | 45.95 | 46.29 | 45.61 | 46.21 | 5,881,209 | +0.36(+0.79%) |
Jul 10, 2019 | 46.20 | 46.39 | 45.75 | 45.85 | 7,617,875 | -0.53(-1.14%) |
Jul 09, 2019 | 45.85 | 46.42 | 45.84 | 46.37 | 3,307,722 | +0.22(+0.49%) |
Jul 08, 2019 | 46.36 | 46.55 | 45.98 | 46.15 | 4,887,875 | -0.61(-1.29%) |
Jul 05, 2019 | 46.68 | 47.01 | 46.53 | 46.75 | 6,600,642 | +0.54(+1.18%) |
Jul 03, 2019 | 45.91 | 46.26 | 45.77 | 46.21 | 4,067,565 | +0.41(+0.89%) |
Jul 02, 2019 | 46.30 | 46.43 | 45.52 | 45.80 | 6,524,743 | -0.68(-1.47%) |