Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.21 | 53.28 | 52.19 | 52.21 | 3,223,113 | -1.33(-2.48%) |
Aug 28, 2020 | 53.20 | 53.61 | 52.71 | 53.54 | 2,217,448 | +0.56(+1.06%) |
Aug 27, 2020 | 53.31 | 53.81 | 52.56 | 52.98 | 2,678,026 | -0.31(-0.58%) |
Aug 26, 2020 | 52.47 | 53.54 | 52.17 | 53.28 | 2,697,110 | +0.66(+1.26%) |
Aug 25, 2020 | 53.58 | 54.00 | 52.47 | 52.62 | 3,159,944 | -0.65(-1.21%) |
Aug 24, 2020 | 52.19 | 53.36 | 51.55 | 53.27 | 6,253,476 | +1.64(+3.17%) |
Aug 21, 2020 | 52.43 | 52.61 | 51.52 | 51.63 | 3,266,790 | -0.91(-1.73%) |
Aug 20, 2020 | 52.08 | 52.75 | 51.73 | 52.54 | 2,545,689 | -0.15(-0.28%) |
Aug 19, 2020 | 53.25 | 53.57 | 52.56 | 52.69 | 4,127,132 | -0.68(-1.28%) |
Aug 18, 2020 | 53.97 | 54.23 | 53.31 | 53.37 | 3,190,107 | -0.43(-0.80%) |
Aug 17, 2020 | 54.41 | 54.74 | 53.76 | 53.80 | 2,584,025 | -0.66(-1.20%) |
Aug 14, 2020 | 53.82 | 54.85 | 53.57 | 54.46 | 2,845,878 | +0.13(+0.24%) |
Aug 13, 2020 | 54.07 | 54.75 | 53.82 | 54.32 | 4,348,727 | -0.31(-0.57%) |
Aug 12, 2020 | 55.24 | 55.71 | 54.61 | 54.63 | 5,719,287 | +0.98(+1.83%) |
Aug 11, 2020 | 55.22 | 56.02 | 53.54 | 53.65 | 10,524,061 | -0.35(-0.64%) |
Aug 10, 2020 | 52.44 | 54.12 | 52.39 | 54.00 | 4,400,934 | +1.69(+3.22%) |
Aug 07, 2020 | 50.99 | 52.32 | 50.38 | 52.31 | 3,411,722 | +1.09(+2.12%) |
Aug 06, 2020 | 51.65 | 51.71 | 50.92 | 51.23 | 6,078,300 | -0.02(-0.04%) |
Aug 05, 2020 | 50.39 | 51.84 | 50.34 | 51.24 | 5,277,339 | +1.47(+2.95%) |
Aug 04, 2020 | 49.03 | 50.11 | 48.80 | 49.77 | 5,011,869 | +0.66(+1.33%) |
Aug 03, 2020 | 49.65 | 49.93 | 49.04 | 49.12 | 5,093,559 | -0.95(-1.91%) |
Jul 31, 2020 | 50.34 | 51.46 | 49.54 | 50.07 | 5,159,450 | -0.26(-0.52%) |
Jul 30, 2020 | 50.14 | 50.96 | 48.84 | 50.34 | 7,032,030 | -1.37(-2.64%) |
Jul 29, 2020 | 49.95 | 51.81 | 49.95 | 51.70 | 4,543,758 | +1.40(+2.78%) |
Jul 28, 2020 | 50.87 | 51.44 | 50.26 | 50.31 | 4,486,506 | -1.24(-2.40%) |
Jul 27, 2020 | 50.86 | 51.93 | 50.32 | 51.54 | 2,895,405 | +0.74(+1.47%) |
Jul 24, 2020 | 51.33 | 51.60 | 50.45 | 50.80 | 5,347,052 | -0.74(-1.45%) |
Jul 23, 2020 | 50.57 | 51.66 | 50.32 | 51.54 | 4,594,386 | +0.86(+1.69%) |
Jul 22, 2020 | 49.86 | 50.74 | 49.71 | 50.69 | 1,912,844 | +0.47(+0.93%) |
Jul 21, 2020 | 49.77 | 50.64 | 49.53 | 50.22 | 4,885,183 | +0.73(+1.47%) |
Jul 20, 2020 | 50.35 | 50.67 | 49.47 | 49.50 | 3,069,278 | -1.28(-2.51%) |
Jul 17, 2020 | 51.21 | 51.67 | 50.75 | 50.77 | 2,855,756 | -0.24(-0.47%) |
Jul 16, 2020 | 50.75 | 51.56 | 50.46 | 51.01 | 2,391,552 | -0.07(-0.15%) |
Jul 15, 2020 | 50.97 | 51.40 | 50.12 | 51.09 | 3,640,461 | +1.13(+2.26%) |
Jul 14, 2020 | 48.81 | 50.11 | 48.41 | 49.96 | 3,210,468 | +1.05(+2.15%) |
Jul 13, 2020 | 49.10 | 49.84 | 48.71 | 48.91 | 5,409,028 | +0.26(+0.54%) |
Jul 10, 2020 | 47.49 | 48.79 | 47.32 | 48.65 | 4,056,732 | +1.24(+2.61%) |
Jul 09, 2020 | 48.79 | 48.85 | 47.26 | 47.41 | 6,007,153 | -1.25(-2.56%) |
Jul 08, 2020 | 49.84 | 50.07 | 48.08 | 48.66 | 5,292,020 | -1.27(-2.54%) |
Jul 07, 2020 | 50.18 | 50.64 | 49.47 | 49.92 | 4,215,958 | -0.93(-1.83%) |
Jul 06, 2020 | 50.97 | 51.16 | 49.95 | 50.86 | 4,378,249 | +0.83(+1.66%) |
Jul 02, 2020 | 49.37 | 50.49 | 49.27 | 50.03 | 5,447,885 | +1.30(+2.68%) |
Jul 01, 2020 | 49.47 | 50.13 | 48.49 | 48.72 | 4,873,069 | -0.75(-1.52%) |
Jun 30, 2020 | 48.53 | 49.79 | 48.32 | 49.48 | 5,579,760 | +0.61(+1.26%) |
Jun 29, 2020 | 48.42 | 49.34 | 48.22 | 48.86 | 3,746,441 | +0.98(+2.04%) |
Jun 26, 2020 | 49.22 | 49.22 | 47.44 | 47.88 | 8,150,512 | -1.56(-3.15%) |
Jun 25, 2020 | 48.19 | 49.57 | 47.32 | 49.44 | 4,788,913 | +1.44(+3.01%) |
Jun 24, 2020 | 48.93 | 49.19 | 47.88 | 48.00 | 5,296,425 | -1.28(-2.59%) |
Jun 23, 2020 | 50.07 | 50.20 | 48.96 | 49.27 | 5,873,450 | -0.07(-0.13%) |
Jun 22, 2020 | 48.99 | 50.05 | 48.03 | 49.34 | 5,144,603 | +0.35(+0.72%) |
Jun 19, 2020 | 50.45 | 51.06 | 48.72 | 48.98 | 9,811,413 | +0.02(+0.04%) |
Jun 18, 2020 | 48.69 | 49.64 | 48.44 | 48.96 | 5,149,234 | -0.18(-0.36%) |
Jun 17, 2020 | 50.02 | 50.17 | 48.98 | 49.14 | 2,980,908 | -0.34(-0.68%) |
Jun 16, 2020 | 50.41 | 50.83 | 48.74 | 49.48 | 6,045,402 | +1.06(+2.19%) |
Jun 15, 2020 | 46.00 | 48.77 | 45.64 | 48.42 | 6,057,715 | +0.91(+1.92%) |
Jun 12, 2020 | 48.58 | 48.65 | 46.37 | 47.50 | 6,130,200 | +0.96(+2.06%) |
Jun 11, 2020 | 47.61 | 48.58 | 45.75 | 46.54 | 8,811,248 | -3.45(-6.89%) |
Jun 10, 2020 | 52.08 | 52.16 | 49.93 | 49.99 | 9,398,981 | -2.10(-4.02%) |
Jun 09, 2020 | 52.09 | 53.15 | 51.50 | 52.08 | 6,569,612 | -1.03(-1.95%) |
Jun 08, 2020 | 52.73 | 53.31 | 51.98 | 53.12 | 7,854,835 | +0.84(+1.60%) |
Jun 05, 2020 | 52.23 | 54.63 | 52.15 | 52.28 | 12,052,506 | +1.08(+2.11%) |
Jun 04, 2020 | 50.43 | 51.26 | 50.36 | 51.20 | 4,232,708 | +0.37(+0.73%) |
Jun 03, 2020 | 49.69 | 51.28 | 49.60 | 50.83 | 7,358,554 | +1.80(+3.67%) |
Jun 02, 2020 | 47.45 | 49.03 | 47.33 | 49.03 | 8,071,290 | +1.65(+3.48%) |
Jun 01, 2020 | 46.88 | 47.59 | 46.61 | 47.38 | 5,910,857 | +0.14(+0.30%) |
May 29, 2020 | 46.76 | 47.35 | 46.03 | 47.24 | 7,049,402 | +0.21(+0.46%) |
May 28, 2020 | 46.34 | 47.58 | 44.92 | 47.03 | 7,807,357 | +1.25(+2.73%) |
May 27, 2020 | 47.18 | 47.88 | 45.59 | 45.78 | 7,264,161 | -0.84(-1.81%) |
May 26, 2020 | 46.60 | 47.32 | 46.34 | 46.62 | 6,480,622 | +1.55(+3.45%) |
May 22, 2020 | 44.88 | 45.20 | 44.15 | 45.07 | 3,196,543 | -0.17(-0.37%) |
May 21, 2020 | 45.21 | 46.16 | 44.72 | 45.23 | 6,905,627 | +0.00(+0.00%) |
May 20, 2020 | 45.01 | 45.51 | 44.85 | 45.23 | 5,852,520 | +1.01(+2.28%) |
May 19, 2020 | 44.24 | 45.27 | 43.30 | 44.22 | 6,657,689 | -0.30(-0.67%) |
May 18, 2020 | 43.64 | 44.97 | 43.58 | 44.52 | 12,180,321 | +2.45(+5.83%) |
May 15, 2020 | 41.43 | 42.43 | 41.10 | 42.07 | 3,161,863 | +0.19(+0.44%) |
May 14, 2020 | 39.71 | 41.92 | 38.72 | 41.88 | 8,505,659 | +1.25(+3.08%) |
May 13, 2020 | 41.76 | 41.97 | 40.15 | 40.63 | 4,776,336 | -1.65(-3.90%) |
May 12, 2020 | 43.02 | 44.02 | 42.25 | 42.28 | 4,252,057 | -0.48(-1.13%) |
May 11, 2020 | 42.65 | 43.15 | 41.66 | 42.76 | 5,031,269 | -0.68(-1.56%) |
May 08, 2020 | 41.92 | 43.55 | 41.69 | 43.44 | 5,160,688 | +2.01(+4.85%) |
May 07, 2020 | 41.15 | 41.93 | 41.06 | 41.43 | 4,605,641 | +0.67(+1.64%) |
May 06, 2020 | 41.47 | 42.19 | 40.59 | 40.76 | 6,059,289 | -0.60(-1.45%) |
May 05, 2020 | 42.56 | 43.66 | 41.10 | 41.36 | 8,631,882 | -0.03(-0.07%) |
May 04, 2020 | 41.20 | 41.44 | 40.38 | 41.39 | 6,263,724 | -0.32(-0.78%) |
May 01, 2020 | 42.60 | 43.34 | 41.48 | 41.72 | 4,951,417 | -1.80(-4.15%) |
Apr 30, 2020 | 43.59 | 44.52 | 43.08 | 43.52 | 7,533,972 | -1.06(-2.39%) |
Apr 29, 2020 | 44.33 | 45.47 | 44.02 | 44.59 | 8,965,396 | +1.63(+3.79%) |
Apr 28, 2020 | 41.65 | 43.50 | 41.65 | 42.96 | 10,375,384 | +2.40(+5.91%) |
Apr 27, 2020 | 39.11 | 40.99 | 38.93 | 40.56 | 6,118,708 | +1.78(+4.58%) |
Apr 24, 2020 | 38.60 | 39.10 | 37.97 | 38.78 | 5,760,736 | +0.65(+1.70%) |
Apr 23, 2020 | 37.17 | 38.86 | 37.03 | 38.13 | 5,492,231 | +1.23(+3.34%) |
Apr 22, 2020 | 37.04 | 37.39 | 36.39 | 36.90 | 4,028,256 | +0.74(+2.05%) |
Apr 21, 2020 | 35.67 | 36.51 | 35.43 | 36.16 | 5,435,632 | -0.60(-1.64%) |
Apr 20, 2020 | 35.99 | 37.63 | 35.51 | 36.76 | 8,641,373 | +1.26(+3.55%) |
Apr 17, 2020 | 34.70 | 35.88 | 34.55 | 35.51 | 7,704,461 | +1.98(+5.91%) |
Apr 16, 2020 | 32.98 | 33.62 | 32.24 | 33.52 | 5,751,145 | +0.60(+1.83%) |
Apr 15, 2020 | 34.33 | 34.38 | 32.86 | 32.92 | 5,911,281 | -2.65(-7.44%) |
Apr 14, 2020 | 36.52 | 37.06 | 35.31 | 35.57 | 5,186,687 | +0.10(+0.29%) |
Apr 13, 2020 | 37.22 | 37.41 | 35.14 | 35.47 | 6,400,863 | -2.28(-6.03%) |
Apr 09, 2020 | 37.21 | 38.46 | 36.90 | 37.75 | 10,040,800 | +1.78(+4.94%) |
Apr 08, 2020 | 34.94 | 36.26 | 34.40 | 35.97 | 7,367,669 | +1.48(+4.29%) |
Apr 07, 2020 | 34.76 | 35.87 | 34.40 | 34.49 | 10,353,821 | +1.73(+5.28%) |
Apr 06, 2020 | 31.46 | 32.98 | 30.99 | 32.76 | 7,895,083 | +3.26(+11.04%) |
Apr 03, 2020 | 30.07 | 30.98 | 29.17 | 29.50 | 5,787,745 | -0.59(-1.97%) |
Apr 02, 2020 | 30.06 | 31.79 | 29.52 | 30.09 | 7,183,576 | -0.01(-0.03%) |
Apr 01, 2020 | 29.98 | 31.03 | 29.85 | 30.10 | 8,332,567 | -1.46(-4.63%) |
Mar 31, 2020 | 32.55 | 33.90 | 31.38 | 31.56 | 8,939,953 | +0.44(+1.43%) |
Mar 30, 2020 | 30.81 | 31.29 | 29.71 | 31.12 | 6,890,842 | -0.19(-0.62%) |
Mar 27, 2020 | 31.59 | 32.21 | 30.67 | 31.31 | 6,479,194 | -1.96(-5.90%) |
Mar 26, 2020 | 31.04 | 33.44 | 30.09 | 33.28 | 9,315,841 | +2.52(+8.19%) |
Mar 25, 2020 | 30.31 | 32.80 | 29.28 | 30.76 | 8,443,570 | +0.71(+2.37%) |
Mar 24, 2020 | 28.10 | 30.41 | 27.77 | 30.04 | 10,984,856 | +3.70(+14.05%) |
Mar 23, 2020 | 28.09 | 28.77 | 26.22 | 26.34 | 7,886,513 | -2.79(-9.56%) |
Mar 20, 2020 | 30.11 | 31.46 | 28.03 | 29.13 | 10,355,409 | -0.18(-0.60%) |
Mar 19, 2020 | 29.41 | 31.13 | 27.88 | 29.30 | 7,375,058 | -0.37(-1.25%) |
Mar 18, 2020 | 30.96 | 32.16 | 26.90 | 29.67 | 9,654,442 | -3.66(-10.97%) |
Mar 17, 2020 | 32.47 | 34.52 | 30.79 | 33.33 | 9,600,498 | +1.63(+5.14%) |
Mar 16, 2020 | 30.45 | 33.29 | 29.28 | 31.70 | 10,015,651 | -2.64(-7.68%) |
Mar 13, 2020 | 32.69 | 34.40 | 31.64 | 34.34 | 11,384,263 | +3.54(+11.48%) |
Mar 12, 2020 | 31.62 | 32.88 | 30.48 | 30.80 | 13,436,146 | -3.13(-9.22%) |
Mar 11, 2020 | 33.90 | 34.81 | 33.39 | 33.93 | 11,415,610 | -1.35(-3.83%) |
Mar 10, 2020 | 34.26 | 35.39 | 33.29 | 35.28 | 10,729,732 | +2.75(+8.45%) |
Mar 09, 2020 | 34.22 | 35.11 | 32.41 | 32.53 | 17,577,378 | -4.95(-13.21%) |
Mar 06, 2020 | 37.99 | 38.99 | 36.94 | 37.49 | 15,743,195 | -1.78(-4.53%) |
Mar 05, 2020 | 39.46 | 40.49 | 39.12 | 39.26 | 9,502,186 | -1.61(-3.94%) |
Mar 04, 2020 | 41.28 | 41.28 | 39.31 | 40.87 | 16,291,506 | +0.48(+1.19%) |
Mar 03, 2020 | 41.58 | 42.82 | 40.24 | 40.39 | 11,031,810 | -1.21(-2.91%) |
Mar 02, 2020 | 39.86 | 41.64 | 39.35 | 41.61 | 10,591,463 | +1.90(+4.78%) |
Feb 28, 2020 | 39.91 | 40.45 | 38.93 | 39.71 | 14,663,023 | -2.01(-4.81%) |
Feb 27, 2020 | 42.41 | 43.66 | 41.68 | 41.72 | 9,552,012 | -1.75(-4.02%) |
Feb 26, 2020 | 44.38 | 44.41 | 42.90 | 43.47 | 10,390,209 | -0.19(-0.44%) |
Feb 25, 2020 | 46.45 | 46.45 | 43.25 | 43.66 | 11,587,922 | -2.74(-5.91%) |
Feb 24, 2020 | 46.54 | 46.89 | 45.62 | 46.40 | 7,704,981 | -1.82(-3.78%) |
Feb 21, 2020 | 48.03 | 48.40 | 47.84 | 48.22 | 4,385,582 | -0.11(-0.23%) |
Feb 20, 2020 | 48.98 | 49.34 | 48.06 | 48.33 | 5,400,188 | -0.87(-1.78%) |
Feb 19, 2020 | 49.34 | 49.61 | 49.01 | 49.20 | 6,953,720 | +0.06(+0.11%) |
Feb 18, 2020 | 49.13 | 49.71 | 48.35 | 49.15 | 9,054,758 | +0.31(+0.64%) |
Feb 14, 2020 | 49.07 | 49.33 | 48.40 | 48.84 | 6,430,557 | -0.16(-0.32%) |
Feb 13, 2020 | 48.89 | 49.34 | 48.50 | 48.99 | 4,611,889 | -0.26(-0.52%) |
Feb 12, 2020 | 48.66 | 49.55 | 48.63 | 49.25 | 4,209,833 | +0.79(+1.63%) |
Feb 11, 2020 | 47.92 | 49.30 | 47.90 | 48.46 | 6,098,572 | +0.84(+1.76%) |
Feb 10, 2020 | 48.11 | 48.47 | 47.36 | 47.62 | 5,986,596 | -0.71(-1.47%) |
Feb 07, 2020 | 48.99 | 49.06 | 47.94 | 48.33 | 5,953,998 | -1.16(-2.34%) |
Feb 06, 2020 | 50.12 | 50.12 | 48.91 | 49.49 | 8,426,327 | -0.25(-0.50%) |
Feb 05, 2020 | 48.99 | 50.11 | 48.52 | 49.74 | 10,085,480 | +1.27(+2.62%) |
Feb 04, 2020 | 48.22 | 48.80 | 47.70 | 48.47 | 10,224,317 | +0.82(+1.72%) |
Feb 03, 2020 | 47.33 | 47.90 | 46.72 | 47.65 | 12,293,009 | +0.58(+1.23%) |
Jan 31, 2020 | 48.01 | 48.12 | 46.85 | 47.07 | 12,635,393 | -1.42(-2.92%) |
Jan 30, 2020 | 50.81 | 50.87 | 47.57 | 48.49 | 24,851,914 | -4.57(-8.62%) |
Jan 29, 2020 | 53.49 | 54.16 | 52.95 | 53.06 | 5,250,207 | -0.23(-0.43%) |
Jan 28, 2020 | 53.20 | 53.72 | 52.95 | 53.29 | 5,348,722 | -0.25(-0.46%) |
Jan 27, 2020 | 53.54 | 53.79 | 52.76 | 53.54 | 7,320,939 | -1.09(-1.99%) |
Jan 24, 2020 | 55.68 | 55.73 | 54.53 | 54.62 | 4,789,837 | -1.06(-1.90%) |
Jan 23, 2020 | 55.88 | 56.03 | 55.19 | 55.68 | 5,570,058 | -0.22(-0.39%) |
Jan 22, 2020 | 56.77 | 56.84 | 55.62 | 55.90 | 5,922,857 | -0.92(-1.62%) |
Jan 21, 2020 | 56.49 | 56.94 | 56.30 | 56.82 | 7,440,435 | +0.20(+0.36%) |
Jan 17, 2020 | 56.88 | 57.05 | 56.30 | 56.62 | 7,815,873 | -0.13(-0.23%) |
Jan 16, 2020 | 56.48 | 57.49 | 56.22 | 56.75 | 9,374,258 | +0.52(+0.92%) |
Jan 15, 2020 | 55.34 | 57.10 | 55.20 | 56.23 | 6,250,331 | +0.89(+1.61%) |
Jan 14, 2020 | 55.69 | 56.05 | 54.88 | 55.34 | 7,614,549 | -0.21(-0.38%) |
Jan 13, 2020 | 54.76 | 55.57 | 54.55 | 55.55 | 8,793,659 | +0.63(+1.16%) |
Jan 10, 2020 | 56.20 | 56.32 | 54.77 | 54.92 | 7,179,591 | -1.14(-2.03%) |
Jan 09, 2020 | 56.53 | 56.83 | 55.98 | 56.06 | 6,058,681 | -0.51(-0.89%) |
Jan 08, 2020 | 56.45 | 56.84 | 55.97 | 56.56 | 6,917,016 | +0.67(+1.20%) |
Jan 07, 2020 | 56.95 | 56.95 | 55.51 | 55.89 | 9,987,546 | -0.87(-1.54%) |
Jan 06, 2020 | 56.91 | 57.45 | 56.75 | 56.77 | 6,109,458 | -0.40(-0.71%) |
Jan 03, 2020 | 57.71 | 57.90 | 56.91 | 57.17 | 6,529,718 | -1.23(-2.11%) |
Jan 02, 2020 | 59.60 | 59.93 | 58.38 | 58.40 | 6,488,151 | -0.64(-1.09%) |
Dec 31, 2019 | 57.05 | 59.07 | 57.02 | 59.05 | 5,588,451 | +1.76(+3.07%) |
Dec 30, 2019 | 58.59 | 59.04 | 57.25 | 57.29 | 4,034,752 | -1.32(-2.26%) |
Dec 27, 2019 | 58.54 | 58.98 | 58.49 | 58.61 | 3,081,270 | +0.00(+0.00%) |
Dec 26, 2019 | 58.49 | 58.71 | 58.25 | 58.61 | 2,018,756 | -0.05(-0.08%) |
Dec 24, 2019 | 58.39 | 58.73 | 58.37 | 58.66 | 1,334,648 | -0.13(-0.22%) |
Dec 23, 2019 | 58.50 | 58.96 | 58.02 | 58.79 | 4,511,079 | +0.34(+0.58%) |
Dec 20, 2019 | 59.07 | 59.22 | 58.32 | 58.45 | 7,644,516 | -0.37(-0.63%) |
Dec 19, 2019 | 58.59 | 59.22 | 58.46 | 58.82 | 5,553,688 | +0.04(+0.06%) |
Dec 18, 2019 | 59.74 | 59.74 | 58.56 | 58.78 | 5,067,147 | -0.29(-0.48%) |
Dec 17, 2019 | 59.57 | 60.20 | 58.20 | 59.06 | 7,288,896 | -0.62(-1.03%) |
Dec 16, 2019 | 60.99 | 61.24 | 59.43 | 59.68 | 12,164,118 | +0.08(+0.14%) |
Dec 13, 2019 | 61.07 | 61.37 | 59.42 | 59.60 | 5,527,998 | -1.28(-2.10%) |
Dec 12, 2019 | 59.35 | 60.94 | 59.03 | 60.88 | 4,820,355 | +1.71(+2.89%) |
Dec 11, 2019 | 58.95 | 59.50 | 58.60 | 59.17 | 3,897,169 | +0.27(+0.45%) |
Dec 10, 2019 | 58.65 | 59.63 | 58.50 | 58.90 | 4,425,209 | +0.18(+0.31%) |
Dec 09, 2019 | 58.87 | 59.67 | 58.60 | 58.71 | 5,119,401 | +0.23(+0.39%) |
Dec 06, 2019 | 57.71 | 58.82 | 57.71 | 58.48 | 7,102,067 | +1.47(+2.58%) |
Dec 05, 2019 | 58.31 | 58.43 | 56.68 | 57.01 | 6,340,496 | -0.72(-1.24%) |
Dec 04, 2019 | 58.25 | 58.79 | 57.69 | 57.73 | 5,151,104 | +0.18(+0.32%) |
Dec 03, 2019 | 59.05 | 59.05 | 57.47 | 57.55 | 6,071,739 | -2.11(-3.53%) |
Dec 02, 2019 | 59.57 | 60.45 | 59.47 | 59.65 | 4,905,494 | +0.05(+0.08%) |
Nov 29, 2019 | 59.97 | 60.18 | 59.26 | 59.61 | 2,247,753 | -0.74(-1.22%) |
Nov 27, 2019 | 59.42 | 60.45 | 59.06 | 60.34 | 8,628,948 | +0.77(+1.30%) |
Nov 26, 2019 | 59.68 | 60.53 | 59.34 | 59.57 | 6,236,423 | -0.12(-0.20%) |
Nov 25, 2019 | 60.51 | 60.86 | 59.52 | 59.69 | 5,484,279 | -0.58(-0.96%) |
Nov 22, 2019 | 60.27 | 61.30 | 60.03 | 60.27 | 3,888,352 | +0.13(+0.21%) |
Nov 21, 2019 | 59.52 | 60.67 | 59.18 | 60.14 | 4,820,556 | +0.59(+0.98%) |
Nov 20, 2019 | 60.45 | 61.05 | 59.54 | 59.55 | 4,159,510 | -0.88(-1.45%) |
Nov 19, 2019 | 61.47 | 61.79 | 60.30 | 60.43 | 4,023,797 | -0.77(-1.26%) |
Nov 18, 2019 | 61.70 | 62.01 | 61.03 | 61.20 | 4,322,833 | -0.72(-1.17%) |
Nov 15, 2019 | 64.54 | 64.78 | 61.68 | 61.92 | 7,307,004 | -2.16(-3.37%) |
Nov 14, 2019 | 63.98 | 64.46 | 63.72 | 64.08 | 2,961,985 | +0.05(+0.07%) |
Nov 13, 2019 | 65.48 | 65.69 | 64.00 | 64.04 | 3,990,212 | -2.43(-3.65%) |
Nov 12, 2019 | 66.12 | 67.24 | 65.92 | 66.46 | 6,516,490 | +0.38(+0.58%) |
Nov 11, 2019 | 64.31 | 66.28 | 64.13 | 66.08 | 6,398,341 | +0.96(+1.48%) |
Nov 08, 2019 | 65.35 | 65.45 | 64.58 | 65.12 | 2,453,473 | -0.44(-0.67%) |
Nov 07, 2019 | 65.04 | 65.59 | 64.74 | 65.56 | 3,258,206 | +1.17(+1.82%) |
Nov 06, 2019 | 65.72 | 66.45 | 64.27 | 64.39 | 4,660,654 | -1.88(-2.83%) |
Nov 05, 2019 | 65.77 | 67.28 | 65.35 | 66.26 | 5,799,184 | +0.99(+1.51%) |
Nov 04, 2019 | 63.73 | 65.54 | 63.73 | 65.27 | 5,215,785 | +1.52(+2.38%) |
Nov 01, 2019 | 60.88 | 63.88 | 60.79 | 63.75 | 4,454,395 | +3.41(+5.66%) |
Oct 31, 2019 | 61.64 | 62.21 | 59.84 | 60.34 | 6,991,911 | +0.29(+0.49%) |
Oct 30, 2019 | 61.37 | 61.40 | 60.05 | 60.05 | 4,956,934 | -1.60(-2.60%) |
Oct 29, 2019 | 61.30 | 62.35 | 60.93 | 61.65 | 3,741,426 | -0.23(-0.37%) |
Oct 28, 2019 | 61.58 | 62.89 | 61.57 | 61.88 | 4,761,552 | +0.68(+1.11%) |
Oct 25, 2019 | 60.71 | 61.96 | 60.18 | 61.20 | 3,062,335 | +0.54(+0.89%) |
Oct 24, 2019 | 61.33 | 62.38 | 59.24 | 60.66 | 4,868,733 | -0.35(-0.57%) |
Oct 23, 2019 | 60.59 | 61.14 | 59.87 | 61.01 | 3,947,968 | +0.70(+1.17%) |
Oct 22, 2019 | 60.37 | 60.51 | 59.09 | 60.30 | 3,362,526 | -0.06(-0.11%) |
Oct 21, 2019 | 60.43 | 60.90 | 60.08 | 60.37 | 2,916,786 | +0.38(+0.63%) |
Oct 18, 2019 | 60.66 | 61.01 | 59.84 | 59.99 | 2,397,983 | -0.64(-1.06%) |
Oct 17, 2019 | 61.24 | 61.74 | 60.59 | 60.63 | 2,466,080 | -0.35(-0.57%) |
Oct 16, 2019 | 59.99 | 62.09 | 59.84 | 60.98 | 4,606,532 | +0.96(+1.60%) |
Oct 15, 2019 | 59.36 | 60.70 | 59.07 | 60.02 | 2,956,103 | +0.70(+1.17%) |
Oct 14, 2019 | 59.28 | 59.84 | 59.07 | 59.32 | 2,460,158 | -0.33(-0.55%) |
Oct 11, 2019 | 58.43 | 60.32 | 58.25 | 59.65 | 5,448,849 | +1.85(+3.20%) |
Oct 10, 2019 | 59.38 | 59.47 | 57.56 | 57.80 | 8,295,662 | -1.53(-2.58%) |
Oct 09, 2019 | 60.17 | 60.29 | 59.11 | 59.33 | 5,234,260 | -0.10(-0.17%) |
Oct 08, 2019 | 60.30 | 60.38 | 59.34 | 59.43 | 5,703,281 | -1.63(-2.67%) |
Oct 07, 2019 | 62.11 | 62.19 | 61.05 | 61.06 | 5,038,707 | -1.33(-2.13%) |
Oct 04, 2019 | 62.38 | 62.80 | 61.94 | 62.39 | 3,706,698 | +0.03(+0.04%) |
Oct 03, 2019 | 61.69 | 62.40 | 60.70 | 62.36 | 2,902,748 | +0.81(+1.31%) |
Oct 02, 2019 | 61.03 | 61.78 | 60.16 | 61.56 | 5,200,044 | -0.65(-1.04%) |
Oct 01, 2019 | 65.67 | 65.78 | 62.17 | 62.21 | 3,720,236 | -3.08(-4.71%) |
Sep 30, 2019 | 64.36 | 65.36 | 64.36 | 65.28 | 3,068,532 | +0.97(+1.51%) |
Sep 27, 2019 | 64.06 | 65.04 | 63.80 | 64.31 | 2,143,471 | +0.14(+0.21%) |
Sep 26, 2019 | 64.90 | 64.90 | 63.78 | 64.17 | 3,312,353 | -0.74(-1.14%) |
Sep 25, 2019 | 64.59 | 65.20 | 64.24 | 64.92 | 3,394,384 | +0.54(+0.84%) |
Sep 24, 2019 | 65.01 | 65.59 | 64.28 | 64.38 | 3,687,636 | -0.55(-0.85%) |
Sep 23, 2019 | 64.57 | 65.68 | 64.54 | 64.93 | 5,089,897 | -0.62(-0.95%) |
Sep 20, 2019 | 64.90 | 65.86 | 64.83 | 65.55 | 5,843,724 | +0.49(+0.76%) |
Sep 19, 2019 | 66.14 | 66.64 | 64.91 | 65.05 | 2,476,262 | -0.85(-1.29%) |
Sep 18, 2019 | 65.04 | 65.92 | 64.58 | 65.91 | 2,528,452 | +0.68(+1.04%) |
Sep 17, 2019 | 65.90 | 66.44 | 64.97 | 65.23 | 7,628,812 | -0.81(-1.23%) |
Sep 16, 2019 | 66.85 | 67.53 | 65.98 | 66.04 | 4,632,650 | -1.28(-1.90%) |
Sep 13, 2019 | 65.54 | 67.53 | 65.47 | 67.32 | 4,185,137 | +2.06(+3.16%) |
Sep 12, 2019 | 65.91 | 66.11 | 64.73 | 65.26 | 3,458,352 | -0.24(-0.36%) |
Sep 11, 2019 | 65.21 | 65.80 | 64.65 | 65.50 | 3,169,162 | +0.14(+0.21%) |
Sep 10, 2019 | 64.90 | 65.88 | 64.67 | 65.37 | 4,418,383 | +0.81(+1.26%) |
Sep 09, 2019 | 63.52 | 64.86 | 63.09 | 64.55 | 3,049,058 | +1.18(+1.86%) |
Sep 06, 2019 | 63.42 | 63.63 | 62.54 | 63.37 | 1,979,512 | +0.26(+0.41%) |
Sep 05, 2019 | 63.39 | 64.17 | 63.08 | 63.11 | 3,679,385 | +0.42(+0.67%) |
Sep 04, 2019 | 63.17 | 63.17 | 62.23 | 62.69 | 2,410,761 | +0.94(+1.53%) |