Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 16.52 | 16.69 | 15.93 | 16.24 | 8,058,627 | -0.27(-1.65%) |
Jul 30, 2020 | 16.93 | 17.10 | 16.30 | 16.52 | 9,765,922 | -0.62(-3.63%) |
Jul 29, 2020 | 17.44 | 17.78 | 16.98 | 17.14 | 8,617,517 | -0.16(-0.94%) |
Jul 28, 2020 | 16.81 | 17.70 | 16.81 | 17.30 | 7,674,347 | +0.43(+2.53%) |
Jul 27, 2020 | 17.80 | 17.80 | 16.65 | 16.87 | 10,555,690 | -0.92(-5.18%) |
Jul 24, 2020 | 18.61 | 18.97 | 17.69 | 17.80 | 10,532,740 | -1.02(-5.44%) |
Jul 23, 2020 | 18.13 | 19.36 | 18.10 | 18.82 | 11,741,175 | +0.51(+2.80%) |
Jul 22, 2020 | 17.80 | 18.34 | 17.56 | 18.31 | 14,402,763 | -0.74(-3.90%) |
Jul 21, 2020 | 18.35 | 19.57 | 18.26 | 19.05 | 10,443,794 | +0.96(+5.28%) |
Jul 20, 2020 | 18.68 | 18.75 | 17.80 | 18.09 | 8,015,215 | -0.71(-3.77%) |
Jul 17, 2020 | 19.37 | 19.51 | 18.72 | 18.80 | 7,509,788 | -0.62(-3.21%) |
Jul 16, 2020 | 18.44 | 19.54 | 18.34 | 19.42 | 10,121,418 | +0.40(+2.11%) |
Jul 15, 2020 | 18.14 | 19.13 | 17.97 | 19.02 | 10,027,202 | +1.64(+9.42%) |
Jul 14, 2020 | 17.27 | 17.81 | 17.00 | 17.39 | 8,084,501 | -0.05(-0.29%) |
Jul 13, 2020 | 18.09 | 18.22 | 17.33 | 17.44 | 8,455,178 | -0.55(-3.08%) |
Jul 10, 2020 | 17.51 | 18.20 | 17.23 | 17.99 | 9,666,578 | +0.41(+2.33%) |
Jul 09, 2020 | 18.81 | 18.81 | 17.33 | 17.58 | 14,541,989 | -1.37(-7.25%) |
Jul 08, 2020 | 18.12 | 19.01 | 17.65 | 18.96 | 17,565,954 | +1.64(+9.46%) |
Jul 07, 2020 | 17.54 | 17.81 | 17.10 | 17.32 | 7,620,691 | -0.58(-3.24%) |
Jul 06, 2020 | 18.00 | 18.26 | 17.42 | 17.90 | 7,422,164 | +0.34(+1.94%) |
Jul 02, 2020 | 17.80 | 18.00 | 17.20 | 17.56 | 8,137,635 | +0.41(+2.39%) |
Jul 01, 2020 | 17.81 | 18.58 | 17.13 | 17.15 | 9,715,476 | -0.57(-3.23%) |
Jun 30, 2020 | 17.36 | 17.80 | 17.04 | 17.72 | 8,077,843 | +0.09(+0.53%) |
Jun 29, 2020 | 16.24 | 17.64 | 15.95 | 17.62 | 10,680,295 | +1.61(+10.07%) |
Jun 26, 2020 | 16.89 | 17.42 | 15.94 | 16.01 | 12,779,440 | -0.97(-5.73%) |
Jun 25, 2020 | 17.11 | 17.47 | 16.64 | 16.98 | 10,528,423 | -0.62(-3.54%) |
Jun 24, 2020 | 18.38 | 18.53 | 17.28 | 17.61 | 10,505,154 | -1.16(-6.18%) |
Jun 23, 2020 | 18.94 | 19.07 | 18.32 | 18.77 | 8,802,278 | +0.05(+0.27%) |
Jun 22, 2020 | 18.90 | 19.13 | 18.41 | 18.72 | 11,531,225 | -0.26(-1.39%) |
Jun 19, 2020 | 20.32 | 20.36 | 18.84 | 18.98 | 14,048,147 | -0.95(-4.75%) |
Jun 18, 2020 | 19.58 | 20.51 | 19.30 | 19.93 | 8,526,961 | -0.18(-0.89%) |
Jun 17, 2020 | 20.87 | 21.02 | 19.90 | 20.11 | 8,788,899 | -1.07(-5.04%) |
Jun 16, 2020 | 22.04 | 22.04 | 20.52 | 21.17 | 15,079,899 | +1.74(+8.96%) |
Jun 15, 2020 | 18.34 | 19.66 | 18.03 | 19.43 | 12,993,238 | -0.38(-1.90%) |
Jun 12, 2020 | 19.68 | 19.87 | 18.66 | 19.81 | 10,301,459 | +1.67(+9.22%) |
Jun 11, 2020 | 18.35 | 19.40 | 17.91 | 18.14 | 15,180,406 | -2.29(-11.23%) |
Jun 10, 2020 | 22.83 | 22.86 | 20.42 | 20.43 | 19,049,146 | -2.45(-10.70%) |
Jun 09, 2020 | 23.72 | 25.03 | 22.73 | 22.88 | 15,836,788 | -1.71(-6.97%) |
Jun 08, 2020 | 24.18 | 24.65 | 23.37 | 24.59 | 15,830,738 | +1.92(+8.46%) |
Jun 05, 2020 | 23.31 | 24.44 | 22.49 | 22.67 | 21,234,282 | +2.34(+11.49%) |
Jun 04, 2020 | 19.56 | 20.71 | 19.02 | 20.34 | 14,069,391 | +0.79(+4.06%) |
Jun 03, 2020 | 18.46 | 19.78 | 18.46 | 19.54 | 14,340,431 | +1.59(+8.84%) |
Jun 02, 2020 | 17.98 | 18.31 | 17.24 | 17.96 | 12,445,865 | +0.30(+1.69%) |
Jun 01, 2020 | 16.34 | 17.94 | 16.22 | 17.66 | 15,512,468 | +1.26(+7.70%) |
May 29, 2020 | 16.67 | 16.83 | 16.04 | 16.40 | 24,926,110 | -0.77(-4.47%) |
May 28, 2020 | 19.21 | 19.29 | 17.03 | 17.16 | 18,122,190 | -1.85(-9.74%) |
May 27, 2020 | 17.52 | 19.03 | 17.33 | 19.02 | 21,882,244 | +2.41(+14.54%) |
May 26, 2020 | 15.82 | 16.77 | 15.71 | 16.60 | 15,405,354 | +1.69(+11.33%) |
May 22, 2020 | 15.41 | 15.65 | 14.66 | 14.91 | 9,985,425 | -0.45(-2.94%) |
May 21, 2020 | 14.14 | 15.61 | 13.91 | 15.36 | 17,184,272 | +1.12(+7.84%) |
May 20, 2020 | 15.15 | 15.15 | 14.18 | 14.25 | 17,349,938 | -0.58(-3.91%) |
May 19, 2020 | 15.82 | 15.88 | 14.42 | 14.83 | 28,467,938 | -1.23(-7.65%) |
May 18, 2020 | 15.82 | 16.49 | 15.61 | 16.05 | 18,720,892 | +1.09(+7.30%) |
May 15, 2020 | 13.95 | 15.11 | 13.73 | 14.96 | 11,076,890 | +0.73(+5.09%) |
May 14, 2020 | 13.50 | 14.76 | 13.06 | 14.24 | 9,444,714 | +0.31(+2.20%) |
May 13, 2020 | 14.31 | 14.42 | 13.63 | 13.93 | 9,283,184 | -0.49(-3.37%) |
May 12, 2020 | 15.17 | 15.54 | 14.40 | 14.42 | 6,404,935 | -0.55(-3.65%) |
May 11, 2020 | 15.24 | 15.28 | 14.52 | 14.96 | 9,810,288 | -0.56(-3.63%) |
May 08, 2020 | 15.82 | 16.14 | 15.12 | 15.53 | 11,771,555 | +0.26(+1.68%) |
May 07, 2020 | 14.69 | 15.70 | 14.68 | 15.27 | 12,746,441 | +1.07(+7.51%) |
May 06, 2020 | 14.72 | 14.84 | 14.03 | 14.20 | 8,531,891 | -0.37(-2.52%) |
May 05, 2020 | 15.36 | 15.85 | 14.49 | 14.57 | 7,878,050 | -0.42(-2.79%) |
May 04, 2020 | 14.49 | 15.30 | 13.87 | 14.99 | 9,513,666 | -0.06(-0.40%) |
May 01, 2020 | 15.12 | 15.68 | 14.80 | 15.05 | 9,956,705 | -0.70(-4.44%) |
Apr 30, 2020 | 16.63 | 16.75 | 15.54 | 15.75 | 16,053,331 | -1.36(-7.93%) |
Apr 29, 2020 | 17.83 | 17.98 | 16.52 | 17.10 | 17,042,334 | +0.18(+1.06%) |
Apr 28, 2020 | 16.83 | 17.87 | 15.99 | 16.93 | 22,771,748 | +1.06(+6.67%) |
Apr 27, 2020 | 13.82 | 15.90 | 13.41 | 15.87 | 19,068,610 | +2.39(+17.72%) |
Apr 24, 2020 | 13.86 | 14.03 | 12.90 | 13.48 | 15,704,394 | -0.27(-1.98%) |
Apr 23, 2020 | 12.86 | 13.95 | 12.83 | 13.75 | 16,121,780 | +0.62(+4.74%) |
Apr 22, 2020 | 14.42 | 14.67 | 12.92 | 13.13 | 12,954,556 | -0.93(-6.61%) |
Apr 21, 2020 | 13.93 | 14.57 | 13.74 | 14.06 | 9,682,587 | -0.49(-3.40%) |
Apr 20, 2020 | 15.12 | 15.62 | 14.49 | 14.55 | 11,510,560 | -1.21(-7.68%) |
Apr 17, 2020 | 16.17 | 16.81 | 15.38 | 15.76 | 11,764,522 | +0.74(+4.94%) |
Apr 16, 2020 | 15.23 | 15.42 | 14.67 | 15.02 | 6,322,025 | -0.07(-0.45%) |
Apr 15, 2020 | 15.01 | 15.76 | 14.57 | 15.09 | 8,697,444 | -1.13(-6.94%) |
Apr 14, 2020 | 16.58 | 17.34 | 15.84 | 16.22 | 10,749,169 | +0.19(+1.17%) |
Apr 13, 2020 | 17.42 | 17.83 | 15.29 | 16.03 | 12,078,879 | -0.96(-5.63%) |
Apr 09, 2020 | 16.11 | 18.15 | 16.05 | 16.98 | 19,568,774 | +2.04(+13.64%) |
Apr 08, 2020 | 15.31 | 15.78 | 14.50 | 14.95 | 16,976,890 | +0.44(+3.00%) |
Apr 07, 2020 | 14.20 | 15.89 | 14.08 | 14.51 | 26,999,108 | +2.44(+20.21%) |
Apr 06, 2020 | 10.60 | 12.45 | 10.50 | 12.07 | 16,652,486 | +2.25(+22.94%) |
Apr 03, 2020 | 10.02 | 10.23 | 9.290 | 9.819 | 11,320,715 | -0.17(-1.71%) |
Apr 02, 2020 | 11.00 | 11.75 | 9.827 | 9.989 | 12,175,653 | -1.05(-9.51%) |
Apr 01, 2020 | 11.76 | 11.87 | 10.96 | 11.04 | 11,436,970 | -1.41(-11.31%) |
Mar 31, 2020 | 13.58 | 14.04 | 12.33 | 12.45 | 10,299,447 | -1.23(-8.98%) |
Mar 30, 2020 | 14.52 | 14.96 | 13.39 | 13.67 | 7,738,104 | -1.30(-8.66%) |
Mar 27, 2020 | 14.31 | 15.58 | 13.45 | 14.97 | 9,724,955 | -0.35(-2.28%) |
Mar 26, 2020 | 15.71 | 16.11 | 14.59 | 15.32 | 9,352,156 | +0.22(+1.47%) |
Mar 25, 2020 | 14.83 | 15.61 | 13.56 | 15.10 | 13,979,782 | +0.91(+6.43%) |
Mar 24, 2020 | 12.11 | 14.37 | 11.95 | 14.19 | 14,313,116 | +3.02(+27.04%) |
Mar 23, 2020 | 13.31 | 13.47 | 10.96 | 11.17 | 17,010,660 | -2.35(-17.41%) |
Mar 20, 2020 | 14.50 | 15.01 | 13.08 | 13.52 | 10,433,804 | -1.13(-7.74%) |
Mar 19, 2020 | 13.09 | 15.41 | 12.25 | 14.66 | 9,613,898 | +1.36(+10.20%) |
Mar 18, 2020 | 13.58 | 14.06 | 11.93 | 13.30 | 8,494,088 | -1.20(-8.29%) |
Mar 17, 2020 | 16.46 | 16.51 | 13.61 | 14.50 | 12,966,736 | -1.71(-10.55%) |
Mar 16, 2020 | 17.82 | 18.16 | 16.21 | 16.21 | 8,662,604 | -4.18(-20.49%) |
Mar 13, 2020 | 20.24 | 20.48 | 18.14 | 20.39 | 11,194,338 | +1.46(+7.74%) |
Mar 12, 2020 | 20.36 | 20.98 | 18.92 | 18.93 | 9,483,833 | -4.47(-19.12%) |
Mar 11, 2020 | 25.10 | 25.25 | 23.10 | 23.40 | 9,046,141 | -2.60(-10.00%) |
Mar 10, 2020 | 27.98 | 28.14 | 24.72 | 26.00 | 8,597,075 | -0.73(-2.74%) |
Mar 09, 2020 | 26.39 | 26.97 | 25.58 | 26.73 | 6,521,776 | -1.77(-6.20%) |
Mar 06, 2020 | 27.56 | 29.60 | 27.05 | 28.50 | 7,709,426 | +0.42(+1.49%) |
Mar 05, 2020 | 29.14 | 29.58 | 27.98 | 28.08 | 8,204,326 | -1.96(-6.52%) |
Mar 04, 2020 | 31.07 | 31.07 | 29.40 | 30.04 | 7,125,423 | -0.75(-2.43%) |
Mar 03, 2020 | 32.79 | 32.99 | 30.09 | 30.79 | 13,498,619 | -0.83(-2.63%) |
Mar 02, 2020 | 32.25 | 32.25 | 30.58 | 31.62 | 7,024,265 | -0.58(-1.81%) |
Feb 28, 2020 | 30.89 | 32.70 | 30.86 | 32.20 | 5,625,676 | +0.19(+0.59%) |
Feb 27, 2020 | 31.88 | 33.60 | 30.53 | 32.02 | 6,983,206 | -0.90(-2.75%) |
Feb 26, 2020 | 33.98 | 34.37 | 32.82 | 32.92 | 5,149,883 | -0.89(-2.63%) |
Feb 25, 2020 | 35.68 | 35.83 | 33.28 | 33.81 | 4,405,052 | -1.67(-4.71%) |
Feb 24, 2020 | 35.27 | 35.79 | 34.85 | 35.48 | 3,362,992 | -1.17(-3.19%) |
Feb 21, 2020 | 36.38 | 37.04 | 36.15 | 36.65 | 2,976,525 | -0.18(-0.49%) |
Feb 20, 2020 | 36.15 | 37.44 | 36.04 | 36.83 | 3,721,161 | +0.63(+1.75%) |
Feb 19, 2020 | 36.05 | 36.47 | 35.52 | 36.19 | 3,616,611 | +0.14(+0.39%) |
Feb 18, 2020 | 36.38 | 36.42 | 35.67 | 36.05 | 4,045,629 | -0.53(-1.44%) |
Feb 14, 2020 | 36.75 | 36.79 | 36.28 | 36.58 | 2,697,411 | -0.14(-0.38%) |
Feb 13, 2020 | 37.03 | 37.12 | 36.42 | 36.72 | 3,127,119 | -0.59(-1.59%) |
Feb 12, 2020 | 36.80 | 37.59 | 36.67 | 37.31 | 3,955,155 | +0.76(+2.07%) |
Feb 11, 2020 | 36.35 | 36.81 | 35.91 | 36.56 | 3,423,830 | +0.29(+0.79%) |
Feb 10, 2020 | 35.87 | 36.62 | 35.75 | 36.27 | 2,667,043 | +0.24(+0.66%) |
Feb 07, 2020 | 36.73 | 36.82 | 35.89 | 36.03 | 3,459,383 | -0.95(-2.56%) |
Feb 06, 2020 | 38.12 | 38.23 | 36.95 | 36.98 | 3,127,675 | -0.92(-2.43%) |
Feb 05, 2020 | 35.99 | 38.05 | 35.93 | 37.90 | 4,903,740 | +2.34(+6.59%) |
Feb 04, 2020 | 35.75 | 36.24 | 35.48 | 35.55 | 3,577,672 | +0.26(+0.75%) |
Feb 03, 2020 | 35.27 | 36.27 | 35.18 | 35.29 | 2,985,921 | +0.12(+0.35%) |
Jan 31, 2020 | 36.52 | 36.54 | 34.96 | 35.17 | 4,831,733 | -1.49(-4.06%) |
Jan 30, 2020 | 36.61 | 36.81 | 36.30 | 36.66 | 2,946,432 | -0.24(-0.65%) |
Jan 29, 2020 | 37.25 | 37.53 | 36.89 | 36.89 | 2,018,041 | -0.19(-0.51%) |
Jan 28, 2020 | 37.14 | 37.35 | 36.59 | 37.08 | 2,367,252 | +0.33(+0.90%) |
Jan 27, 2020 | 36.78 | 37.17 | 36.56 | 36.75 | 2,568,344 | -0.67(-1.78%) |
Jan 24, 2020 | 38.09 | 38.21 | 37.35 | 37.42 | 2,340,617 | -0.60(-1.58%) |
Jan 23, 2020 | 37.99 | 38.22 | 37.53 | 38.02 | 2,457,855 | -0.12(-0.32%) |
Jan 22, 2020 | 38.02 | 38.58 | 37.96 | 38.14 | 2,132,648 | +0.20(+0.52%) |
Jan 21, 2020 | 38.55 | 38.55 | 37.72 | 37.95 | 3,466,926 | -0.72(-1.85%) |
Jan 17, 2020 | 38.73 | 39.01 | 38.45 | 38.66 | 2,504,974 | -0.02(-0.06%) |
Jan 16, 2020 | 38.54 | 38.70 | 38.19 | 38.69 | 2,844,518 | +0.25(+0.66%) |
Jan 15, 2020 | 37.95 | 38.46 | 37.86 | 38.43 | 3,162,510 | +0.16(+0.41%) |
Jan 14, 2020 | 38.16 | 38.58 | 37.97 | 38.28 | 3,133,329 | +0.18(+0.47%) |
Jan 13, 2020 | 38.23 | 38.48 | 37.77 | 38.09 | 3,848,663 | -0.04(-0.11%) |
Jan 10, 2020 | 37.55 | 38.71 | 37.54 | 38.14 | 6,372,330 | +0.17(+0.46%) |
Jan 09, 2020 | 37.67 | 38.11 | 36.70 | 37.96 | 23,318,486 | -2.66(-6.54%) |
Jan 08, 2020 | 41.20 | 41.58 | 40.37 | 40.62 | 4,526,715 | -0.65(-1.57%) |
Jan 07, 2020 | 40.83 | 41.80 | 40.66 | 41.27 | 3,832,167 | +0.09(+0.22%) |
Jan 06, 2020 | 40.27 | 41.61 | 40.20 | 41.18 | 5,609,003 | +0.72(+1.77%) |
Jan 03, 2020 | 39.96 | 40.62 | 39.86 | 40.46 | 3,859,454 | +0.07(+0.16%) |
Jan 02, 2020 | 42.13 | 42.20 | 40.10 | 40.40 | 6,125,866 | -1.51(-3.61%) |
Dec 31, 2019 | 41.62 | 42.31 | 41.55 | 41.91 | 2,901,033 | +0.27(+0.65%) |
Dec 30, 2019 | 41.91 | 42.06 | 41.14 | 41.64 | 2,273,545 | -0.26(-0.63%) |
Dec 27, 2019 | 42.20 | 42.44 | 41.71 | 41.90 | 2,504,123 | -0.21(-0.49%) |
Dec 26, 2019 | 41.94 | 42.28 | 41.51 | 42.11 | 2,862,772 | +0.33(+0.79%) |
Dec 24, 2019 | 41.76 | 42.11 | 41.56 | 41.78 | 1,062,723 | +0.02(+0.04%) |
Dec 23, 2019 | 41.94 | 41.99 | 41.13 | 41.76 | 2,554,969 | +0.16(+0.40%) |
Dec 20, 2019 | 41.74 | 42.24 | 41.26 | 41.60 | 6,520,032 | +0.07(+0.18%) |
Dec 19, 2019 | 41.67 | 41.79 | 41.07 | 41.52 | 3,167,870 | -0.31(-0.75%) |
Dec 18, 2019 | 41.89 | 42.40 | 41.63 | 41.84 | 3,845,867 | +0.33(+0.79%) |
Dec 17, 2019 | 40.88 | 41.74 | 40.24 | 41.51 | 4,093,028 | +0.55(+1.35%) |
Dec 16, 2019 | 40.20 | 41.24 | 40.08 | 40.96 | 4,498,202 | +1.24(+3.13%) |
Dec 13, 2019 | 40.45 | 40.75 | 39.71 | 39.72 | 3,474,943 | -0.69(-1.71%) |
Dec 12, 2019 | 39.37 | 40.47 | 39.21 | 40.41 | 4,728,987 | +1.17(+2.98%) |
Dec 11, 2019 | 39.25 | 39.62 | 39.04 | 39.24 | 3,939,531 | -0.28(-0.71%) |
Dec 10, 2019 | 39.44 | 39.52 | 38.93 | 39.52 | 3,928,470 | +0.00(+0.00%) |
Dec 09, 2019 | 38.41 | 39.64 | 38.24 | 39.52 | 5,738,861 | +1.27(+3.31%) |
Dec 06, 2019 | 38.53 | 38.96 | 38.12 | 38.25 | 4,665,911 | +0.06(+0.15%) |
Dec 05, 2019 | 37.66 | 38.34 | 37.66 | 38.20 | 4,173,659 | +0.67(+1.79%) |
Dec 04, 2019 | 37.47 | 38.09 | 37.38 | 37.52 | 4,379,136 | +0.25(+0.67%) |
Dec 03, 2019 | 37.59 | 37.64 | 36.94 | 37.27 | 4,892,042 | -0.71(-1.88%) |
Dec 02, 2019 | 38.32 | 38.42 | 37.68 | 37.98 | 5,265,531 | -0.15(-0.40%) |
Nov 29, 2019 | 38.97 | 38.97 | 38.09 | 38.14 | 4,067,110 | -1.06(-2.71%) |
Nov 27, 2019 | 39.10 | 39.40 | 38.80 | 39.20 | 3,963,941 | +0.21(+0.54%) |
Nov 26, 2019 | 39.23 | 39.74 | 38.79 | 38.99 | 4,845,341 | -0.28(-0.70%) |
Nov 25, 2019 | 38.42 | 39.57 | 38.14 | 39.27 | 7,113,342 | +1.14(+2.98%) |
Nov 22, 2019 | 38.46 | 38.79 | 37.85 | 38.13 | 5,430,990 | -0.07(-0.19%) |
Nov 21, 2019 | 38.13 | 38.89 | 37.83 | 38.20 | 6,033,952 | -0.11(-0.28%) |
Nov 20, 2019 | 37.59 | 38.83 | 37.37 | 38.31 | 9,976,990 | +0.16(+0.43%) |
Nov 19, 2019 | 39.55 | 40.78 | 38.14 | 38.15 | 33,398,624 | -9.23(-19.49%) |
Nov 18, 2019 | 48.06 | 48.06 | 46.45 | 47.38 | 7,507,314 | -0.55(-1.15%) |
Nov 15, 2019 | 46.98 | 48.09 | 46.40 | 47.93 | 4,423,827 | +1.24(+2.66%) |
Nov 14, 2019 | 46.27 | 47.46 | 46.24 | 46.69 | 5,120,420 | +0.70(+1.52%) |
Nov 13, 2019 | 45.53 | 46.23 | 45.31 | 45.99 | 2,709,438 | +0.19(+0.43%) |
Nov 12, 2019 | 45.77 | 46.28 | 44.90 | 45.80 | 4,987,600 | -0.45(-0.98%) |
Nov 11, 2019 | 46.02 | 46.42 | 45.73 | 46.25 | 4,046,254 | -0.02(-0.05%) |
Nov 08, 2019 | 45.84 | 46.49 | 45.30 | 46.28 | 4,859,923 | +0.24(+0.53%) |
Nov 07, 2019 | 45.19 | 46.58 | 44.99 | 46.03 | 6,093,993 | +1.91(+4.32%) |
Nov 06, 2019 | 44.44 | 44.60 | 43.64 | 44.13 | 3,936,078 | -0.74(-1.65%) |
Nov 05, 2019 | 44.22 | 45.38 | 44.18 | 44.86 | 3,600,081 | +0.98(+2.24%) |
Nov 04, 2019 | 43.04 | 44.19 | 42.93 | 43.88 | 5,963,910 | +1.62(+3.84%) |
Nov 01, 2019 | 42.09 | 42.70 | 41.98 | 42.26 | 3,828,724 | +0.67(+1.62%) |
Oct 31, 2019 | 41.60 | 41.60 | 40.82 | 41.59 | 3,809,956 | -0.29(-0.70%) |
Oct 30, 2019 | 43.72 | 43.92 | 41.50 | 41.88 | 4,466,177 | -1.86(-4.25%) |
Oct 29, 2019 | 43.39 | 44.17 | 43.05 | 43.74 | 2,986,123 | +0.16(+0.37%) |
Oct 28, 2019 | 44.04 | 44.27 | 43.57 | 43.57 | 2,612,929 | -0.20(-0.46%) |
Oct 25, 2019 | 42.34 | 43.87 | 42.12 | 43.78 | 2,880,233 | +1.33(+3.13%) |
Oct 24, 2019 | 43.25 | 43.25 | 41.92 | 42.45 | 2,026,329 | -0.76(-1.76%) |
Oct 23, 2019 | 42.54 | 43.40 | 42.21 | 43.21 | 3,156,017 | +0.26(+0.60%) |
Oct 22, 2019 | 41.71 | 43.00 | 41.54 | 42.95 | 2,844,566 | +1.39(+3.34%) |
Oct 21, 2019 | 41.56 | 42.24 | 41.25 | 41.56 | 2,749,974 | +0.51(+1.25%) |
Oct 18, 2019 | 40.47 | 41.68 | 40.40 | 41.05 | 3,276,393 | -0.37(-0.90%) |
Oct 17, 2019 | 41.65 | 42.11 | 41.16 | 41.42 | 3,158,610 | +0.03(+0.08%) |
Oct 16, 2019 | 41.43 | 42.24 | 41.17 | 41.39 | 2,693,177 | -0.35(-0.84%) |
Oct 15, 2019 | 41.33 | 42.25 | 41.01 | 41.74 | 2,742,999 | +0.58(+1.42%) |
Oct 14, 2019 | 41.72 | 41.72 | 40.78 | 41.16 | 2,866,192 | -0.59(-1.42%) |
Oct 11, 2019 | 41.80 | 42.29 | 41.09 | 41.75 | 3,806,783 | +0.54(+1.30%) |
Oct 10, 2019 | 40.16 | 41.53 | 40.06 | 41.21 | 5,479,446 | +1.13(+2.81%) |
Oct 09, 2019 | 39.52 | 40.71 | 39.42 | 40.09 | 3,732,483 | +0.82(+2.09%) |
Oct 08, 2019 | 38.64 | 39.74 | 37.89 | 39.27 | 3,605,033 | +0.03(+0.08%) |
Oct 07, 2019 | 38.21 | 39.70 | 38.09 | 39.23 | 4,551,348 | +0.96(+2.50%) |
Oct 04, 2019 | 37.87 | 38.32 | 37.60 | 38.28 | 3,073,875 | +0.49(+1.31%) |
Oct 03, 2019 | 37.27 | 37.83 | 36.24 | 37.78 | 4,980,684 | +0.32(+0.84%) |
Oct 02, 2019 | 39.44 | 39.49 | 37.17 | 37.47 | 6,597,888 | -2.29(-5.76%) |
Oct 01, 2019 | 40.64 | 41.00 | 39.73 | 39.75 | 3,909,631 | -0.54(-1.33%) |
Sep 30, 2019 | 40.27 | 40.93 | 39.88 | 40.29 | 2,777,077 | +0.02(+0.04%) |
Sep 27, 2019 | 40.10 | 40.62 | 39.93 | 40.27 | 2,457,941 | +0.38(+0.96%) |
Sep 26, 2019 | 40.27 | 40.47 | 39.59 | 39.89 | 2,157,302 | -0.49(-1.23%) |
Sep 25, 2019 | 39.90 | 40.71 | 39.83 | 40.39 | 2,189,985 | +0.49(+1.22%) |
Sep 24, 2019 | 40.33 | 40.72 | 39.40 | 39.90 | 2,913,792 | +0.12(+0.31%) |
Sep 23, 2019 | 39.52 | 39.96 | 39.10 | 39.78 | 2,803,690 | +0.01(+0.02%) |
Sep 20, 2019 | 39.76 | 40.75 | 39.60 | 39.77 | 4,310,550 | +0.18(+0.45%) |
Sep 19, 2019 | 40.82 | 40.99 | 39.57 | 39.59 | 3,508,988 | -1.05(-2.58%) |
Sep 18, 2019 | 41.35 | 41.57 | 40.17 | 40.64 | 3,438,913 | -0.58(-1.42%) |
Sep 17, 2019 | 42.28 | 42.31 | 40.91 | 41.22 | 5,563,277 | -1.88(-4.37%) |
Sep 16, 2019 | 42.28 | 43.18 | 42.21 | 43.10 | 3,534,233 | +0.35(+0.82%) |
Sep 13, 2019 | 43.16 | 43.97 | 42.39 | 42.75 | 3,608,457 | +0.28(+0.65%) |
Sep 12, 2019 | 42.16 | 43.16 | 41.30 | 42.48 | 5,076,709 | +0.02(+0.06%) |
Sep 11, 2019 | 41.76 | 42.81 | 40.75 | 42.45 | 4,845,691 | +1.00(+2.41%) |
Sep 10, 2019 | 41.29 | 41.75 | 40.49 | 41.46 | 5,809,220 | +0.03(+0.08%) |
Sep 09, 2019 | 39.01 | 41.70 | 38.73 | 41.42 | 8,710,995 | +2.54(+6.53%) |
Sep 06, 2019 | 38.89 | 39.40 | 38.69 | 38.89 | 4,040,306 | +0.25(+0.64%) |
Sep 05, 2019 | 38.53 | 38.98 | 38.05 | 38.64 | 6,024,438 | +0.93(+2.46%) |
Sep 04, 2019 | 37.64 | 37.99 | 37.17 | 37.71 | 4,089,221 | +0.70(+1.88%) |
Sep 03, 2019 | 37.32 | 37.82 | 36.78 | 37.01 | 3,998,093 | -0.83(-2.20%) |
Aug 30, 2019 | 38.07 | 38.61 | 37.75 | 37.84 | 3,140,434 | +0.04(+0.11%) |
Aug 29, 2019 | 37.60 | 38.13 | 37.48 | 37.80 | 4,282,280 | +0.77(+2.08%) |
Aug 28, 2019 | 35.69 | 37.15 | 35.69 | 37.04 | 3,852,627 | +1.20(+3.35%) |
Aug 27, 2019 | 36.54 | 36.78 | 35.83 | 35.83 | 3,601,935 | -0.48(-1.32%) |
Aug 26, 2019 | 36.35 | 36.58 | 35.56 | 36.32 | 4,601,552 | +0.14(+0.38%) |
Aug 23, 2019 | 37.38 | 38.09 | 36.04 | 36.18 | 6,931,234 | -1.72(-4.54%) |
Aug 22, 2019 | 38.04 | 38.65 | 37.28 | 37.90 | 5,309,199 | +0.22(+0.57%) |
Aug 21, 2019 | 36.55 | 37.92 | 35.96 | 37.68 | 9,103,453 | +1.75(+4.86%) |
Aug 20, 2019 | 38.14 | 38.73 | 35.87 | 35.94 | 18,614,478 | -2.66(-6.89%) |
Aug 19, 2019 | 37.10 | 38.72 | 36.88 | 38.60 | 7,535,449 | +2.15(+5.91%) |
Aug 16, 2019 | 35.78 | 36.72 | 35.50 | 36.44 | 4,826,039 | +0.99(+2.80%) |
Aug 15, 2019 | 36.40 | 36.56 | 34.70 | 35.45 | 8,243,277 | -0.67(-1.86%) |
Aug 14, 2019 | 38.13 | 38.13 | 35.84 | 36.12 | 12,809,358 | -4.45(-10.97%) |
Aug 13, 2019 | 39.23 | 42.04 | 38.89 | 40.58 | 7,115,411 | +1.18(+2.99%) |
Aug 12, 2019 | 39.04 | 39.73 | 38.92 | 39.40 | 4,662,276 | +0.11(+0.29%) |
Aug 09, 2019 | 40.02 | 40.02 | 39.05 | 39.29 | 4,124,973 | -0.87(-2.17%) |
Aug 08, 2019 | 40.51 | 41.10 | 39.89 | 40.16 | 5,440,524 | -0.33(-0.81%) |
Aug 07, 2019 | 39.69 | 40.58 | 39.19 | 40.49 | 4,441,133 | +0.07(+0.18%) |
Aug 06, 2019 | 39.84 | 40.50 | 39.54 | 40.42 | 3,541,166 | +0.82(+2.06%) |
Aug 05, 2019 | 39.41 | 39.65 | 38.41 | 39.60 | 4,594,028 | -0.58(-1.45%) |
Aug 02, 2019 | 39.76 | 40.26 | 39.29 | 40.18 | 5,199,175 | +0.42(+1.07%) |