Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.50 | 32.58 | 32.29 | 32.40 | 10,560,932 | -0.14(-0.43%) |
Aug 28, 2020 | 32.47 | 32.55 | 32.19 | 32.54 | 7,393,888 | +0.13(+0.41%) |
Aug 27, 2020 | 32.17 | 32.86 | 32.12 | 32.40 | 8,853,605 | +0.41(+1.27%) |
Aug 26, 2020 | 32.01 | 32.33 | 31.80 | 32.00 | 14,963,360 | -0.24(-0.74%) |
Aug 25, 2020 | 32.81 | 32.81 | 32.22 | 32.23 | 8,258,117 | -0.39(-1.18%) |
Aug 24, 2020 | 32.28 | 32.93 | 32.18 | 32.62 | 10,680,409 | +0.43(+1.33%) |
Aug 21, 2020 | 32.29 | 32.33 | 31.95 | 32.19 | 5,851,925 | -0.03(-0.09%) |
Aug 20, 2020 | 32.13 | 32.45 | 31.97 | 32.22 | 8,316,599 | -0.11(-0.34%) |
Aug 19, 2020 | 32.12 | 32.70 | 31.98 | 32.33 | 8,693,151 | +0.32(+0.99%) |
Aug 18, 2020 | 32.12 | 32.29 | 31.87 | 32.01 | 7,918,535 | +0.14(+0.44%) |
Aug 17, 2020 | 31.61 | 32.09 | 31.53 | 31.87 | 9,381,260 | +0.36(+1.15%) |
Aug 14, 2020 | 31.38 | 31.64 | 31.17 | 31.51 | 6,590,841 | -0.02(-0.07%) |
Aug 13, 2020 | 31.66 | 31.90 | 31.46 | 31.53 | 7,219,293 | -0.29(-0.91%) |
Aug 12, 2020 | 32.38 | 32.58 | 31.78 | 31.82 | 10,620,229 | -0.47(-1.47%) |
Aug 11, 2020 | 32.49 | 32.70 | 32.20 | 32.29 | 11,527,024 | +0.28(+0.88%) |
Aug 10, 2020 | 31.30 | 32.03 | 31.30 | 32.01 | 9,092,869 | +0.78(+2.49%) |
Aug 07, 2020 | 30.59 | 31.28 | 30.42 | 31.23 | 7,588,304 | +0.46(+1.49%) |
Aug 06, 2020 | 30.80 | 31.02 | 30.60 | 30.78 | 5,511,767 | -0.08(-0.26%) |
Aug 05, 2020 | 30.88 | 31.14 | 30.72 | 30.86 | 8,696,673 | +0.04(+0.14%) |
Aug 04, 2020 | 30.52 | 30.82 | 30.32 | 30.81 | 11,808,858 | +0.44(+1.44%) |
Aug 03, 2020 | 30.45 | 30.60 | 30.12 | 30.38 | 8,186,811 | -0.10(-0.34%) |
Jul 31, 2020 | 30.60 | 30.78 | 30.12 | 30.48 | 10,217,107 | -0.32(-1.03%) |
Jul 30, 2020 | 30.58 | 31.03 | 30.50 | 30.80 | 8,446,430 | -0.04(-0.12%) |
Jul 29, 2020 | 31.75 | 31.75 | 30.68 | 30.83 | 10,651,750 | -0.66(-2.09%) |
Jul 28, 2020 | 31.83 | 32.00 | 31.26 | 31.49 | 14,572,150 | +0.29(+0.93%) |
Jul 27, 2020 | 31.11 | 31.31 | 30.93 | 31.20 | 8,167,336 | +0.21(+0.67%) |
Jul 24, 2020 | 30.96 | 31.55 | 30.80 | 31.00 | 8,352,737 | +0.20(+0.65%) |
Jul 23, 2020 | 30.72 | 30.92 | 30.56 | 30.80 | 6,484,429 | +0.18(+0.58%) |
Jul 22, 2020 | 30.44 | 30.66 | 30.00 | 30.62 | 7,341,132 | +0.09(+0.29%) |
Jul 21, 2020 | 30.40 | 31.21 | 30.40 | 30.53 | 8,387,540 | +0.26(+0.86%) |
Jul 20, 2020 | 30.74 | 30.74 | 29.98 | 30.27 | 7,986,715 | -0.50(-1.61%) |
Jul 17, 2020 | 30.99 | 31.00 | 30.66 | 30.77 | 8,429,424 | +0.04(+0.14%) |
Jul 16, 2020 | 30.32 | 30.86 | 30.27 | 30.72 | 7,656,009 | +0.36(+1.17%) |
Jul 15, 2020 | 30.62 | 30.92 | 30.34 | 30.37 | 8,773,956 | -0.04(-0.15%) |
Jul 14, 2020 | 29.78 | 30.44 | 29.54 | 30.41 | 10,408,529 | +0.63(+2.11%) |
Jul 13, 2020 | 29.72 | 30.16 | 29.43 | 29.78 | 9,357,504 | -0.04(-0.15%) |
Jul 10, 2020 | 28.85 | 29.86 | 28.81 | 29.83 | 11,349,851 | +1.24(+4.33%) |
Jul 09, 2020 | 29.43 | 29.43 | 28.54 | 28.59 | 8,446,531 | -0.95(-3.21%) |
Jul 08, 2020 | 29.49 | 29.95 | 29.34 | 29.54 | 10,167,204 | -0.04(-0.15%) |
Jul 07, 2020 | 29.03 | 29.80 | 28.98 | 29.58 | 11,691,242 | +0.25(+0.86%) |
Jul 06, 2020 | 29.44 | 29.63 | 28.95 | 29.33 | 6,583,152 | +0.15(+0.51%) |
Jul 02, 2020 | 29.35 | 29.64 | 29.11 | 29.18 | 5,926,586 | +0.12(+0.41%) |
Jul 01, 2020 | 29.20 | 29.76 | 29.05 | 29.06 | 8,540,545 | -0.01(-0.03%) |
Jun 30, 2020 | 28.95 | 29.21 | 28.79 | 29.07 | 9,213,897 | +0.01(+0.05%) |
Jun 29, 2020 | 28.56 | 29.12 | 28.48 | 29.06 | 7,992,036 | +0.77(+2.72%) |
Jun 26, 2020 | 29.35 | 29.39 | 28.21 | 28.29 | 13,086,770 | -1.09(-3.71%) |
Jun 25, 2020 | 29.19 | 29.43 | 28.86 | 29.38 | 8,075,266 | +0.17(+0.58%) |
Jun 24, 2020 | 29.62 | 29.63 | 29.06 | 29.20 | 9,701,395 | -0.67(-2.26%) |
Jun 23, 2020 | 29.89 | 30.25 | 29.80 | 29.88 | 8,182,824 | +0.21(+0.72%) |
Jun 22, 2020 | 30.07 | 30.13 | 29.55 | 29.66 | 9,120,828 | -0.47(-1.57%) |
Jun 19, 2020 | 31.09 | 31.09 | 30.04 | 30.14 | 26,995,758 | -0.58(-1.88%) |
Jun 18, 2020 | 29.99 | 30.75 | 29.98 | 30.72 | 9,704,163 | +0.45(+1.49%) |
Jun 17, 2020 | 30.50 | 30.69 | 30.19 | 30.26 | 10,741,402 | -0.17(-0.56%) |
Jun 16, 2020 | 30.52 | 30.82 | 30.04 | 30.43 | 12,872,190 | +0.58(+1.93%) |
Jun 15, 2020 | 28.50 | 29.87 | 28.40 | 29.86 | 16,120,084 | +0.87(+3.02%) |
Jun 12, 2020 | 29.19 | 29.20 | 28.31 | 28.98 | 16,934,590 | +0.50(+1.77%) |
Jun 11, 2020 | 29.61 | 29.75 | 28.46 | 28.48 | 18,606,302 | -1.83(-6.05%) |
Jun 10, 2020 | 30.66 | 30.73 | 30.30 | 30.31 | 13,508,303 | -0.26(-0.85%) |
Jun 09, 2020 | 30.77 | 30.94 | 30.41 | 30.57 | 16,420,476 | -0.47(-1.52%) |
Jun 08, 2020 | 30.61 | 31.28 | 30.40 | 31.05 | 14,497,938 | +0.67(+2.20%) |
Jun 05, 2020 | 30.09 | 30.78 | 29.91 | 30.38 | 14,866,784 | +0.86(+2.90%) |
Jun 04, 2020 | 28.99 | 29.53 | 28.74 | 29.52 | 10,818,021 | +0.38(+1.29%) |
Jun 03, 2020 | 28.99 | 29.31 | 28.82 | 29.15 | 11,613,908 | +0.40(+1.39%) |
Jun 02, 2020 | 28.55 | 28.78 | 28.45 | 28.75 | 12,350,516 | +0.35(+1.23%) |
Jun 01, 2020 | 28.34 | 28.82 | 28.33 | 28.40 | 9,070,921 | +0.09(+0.33%) |
May 29, 2020 | 27.97 | 28.44 | 27.69 | 28.31 | 26,138,726 | +0.17(+0.62%) |
May 28, 2020 | 28.81 | 28.81 | 28.12 | 28.13 | 16,634,598 | -0.17(-0.61%) |
May 27, 2020 | 28.31 | 28.63 | 28.21 | 28.31 | 13,106,562 | +0.56(+2.01%) |
May 26, 2020 | 27.86 | 28.14 | 27.64 | 27.75 | 13,237,201 | +0.40(+1.46%) |
May 22, 2020 | 27.18 | 27.37 | 26.99 | 27.35 | 9,579,026 | +0.14(+0.51%) |
May 21, 2020 | 27.33 | 27.62 | 26.98 | 27.21 | 14,087,560 | -0.17(-0.61%) |
May 20, 2020 | 27.07 | 27.40 | 26.88 | 27.38 | 14,223,261 | +0.47(+1.75%) |
May 19, 2020 | 27.20 | 27.32 | 26.89 | 26.91 | 13,809,932 | -0.35(-1.28%) |
May 18, 2020 | 27.30 | 27.46 | 27.06 | 27.25 | 13,561,888 | +0.73(+2.76%) |
May 15, 2020 | 26.40 | 26.64 | 26.08 | 26.52 | 17,336,006 | +0.25(+0.94%) |
May 14, 2020 | 25.99 | 26.37 | 25.78 | 26.28 | 12,593,350 | -0.07(-0.28%) |
May 13, 2020 | 26.11 | 26.65 | 25.81 | 26.35 | 18,128,968 | +0.20(+0.75%) |
May 12, 2020 | 26.60 | 26.93 | 26.15 | 26.15 | 16,671,911 | -0.25(-0.93%) |
May 11, 2020 | 26.12 | 26.60 | 26.00 | 26.40 | 11,388,766 | -0.23(-0.87%) |
May 08, 2020 | 25.83 | 26.75 | 25.69 | 26.63 | 11,663,475 | +1.19(+4.67%) |
May 07, 2020 | 26.25 | 26.28 | 25.38 | 25.44 | 24,637,140 | -0.46(-1.76%) |
May 06, 2020 | 26.88 | 26.92 | 25.47 | 25.90 | 20,974,122 | -0.78(-2.91%) |
May 05, 2020 | 27.75 | 27.83 | 26.62 | 26.67 | 13,227,864 | -0.88(-3.18%) |
May 04, 2020 | 27.54 | 27.74 | 27.23 | 27.55 | 12,661,140 | +0.07(+0.26%) |
May 01, 2020 | 28.29 | 29.25 | 27.30 | 27.48 | 16,231,768 | -0.97(-3.41%) |
Apr 30, 2020 | 30.70 | 30.70 | 28.30 | 28.45 | 19,077,192 | -0.88(-3.01%) |
Apr 29, 2020 | 29.72 | 29.91 | 29.33 | 29.33 | 10,139,017 | -0.17(-0.59%) |
Apr 28, 2020 | 29.51 | 30.05 | 29.41 | 29.51 | 9,793,148 | +0.70(+2.42%) |
Apr 27, 2020 | 28.72 | 29.15 | 28.44 | 28.81 | 8,369,566 | +0.24(+0.84%) |
Apr 24, 2020 | 28.09 | 28.68 | 28.04 | 28.57 | 12,120,538 | +0.70(+2.52%) |
Apr 23, 2020 | 27.55 | 28.15 | 27.49 | 27.87 | 9,908,813 | +0.46(+1.69%) |
Apr 22, 2020 | 27.86 | 27.89 | 27.15 | 27.41 | 15,438,928 | +0.04(+0.13%) |
Apr 21, 2020 | 27.54 | 28.14 | 27.18 | 27.37 | 20,813,540 | -0.95(-3.35%) |
Apr 20, 2020 | 29.18 | 29.29 | 28.05 | 28.32 | 18,250,680 | -1.29(-4.36%) |
Apr 17, 2020 | 29.72 | 30.41 | 29.45 | 29.61 | 14,424,206 | +0.33(+1.11%) |
Apr 16, 2020 | 29.79 | 29.95 | 29.12 | 29.28 | 10,245,056 | -0.37(-1.25%) |
Apr 15, 2020 | 29.78 | 29.88 | 29.15 | 29.65 | 10,230,023 | -0.88(-2.87%) |
Apr 14, 2020 | 29.72 | 30.72 | 29.64 | 30.53 | 11,763,255 | +1.22(+4.15%) |
Apr 13, 2020 | 29.54 | 29.68 | 28.80 | 29.31 | 11,657,024 | -0.34(-1.15%) |
Apr 09, 2020 | 29.09 | 30.11 | 29.09 | 29.65 | 12,325,134 | +0.57(+1.94%) |
Apr 08, 2020 | 28.19 | 29.54 | 27.99 | 29.09 | 16,179,227 | +1.20(+4.29%) |
Apr 07, 2020 | 27.70 | 28.92 | 27.26 | 27.89 | 16,584,606 | +0.87(+3.22%) |
Apr 06, 2020 | 27.91 | 28.17 | 26.84 | 27.02 | 19,953,520 | -0.09(-0.35%) |
Apr 03, 2020 | 26.54 | 27.33 | 26.20 | 27.12 | 14,262,240 | +0.86(+3.29%) |
Apr 02, 2020 | 26.19 | 26.49 | 25.62 | 26.25 | 19,857,580 | -1.01(-3.70%) |
Apr 01, 2020 | 26.71 | 27.53 | 26.59 | 27.26 | 25,259,178 | -0.77(-2.74%) |
Mar 31, 2020 | 26.65 | 28.24 | 26.64 | 28.03 | 21,888,076 | +0.99(+3.65%) |
Mar 30, 2020 | 26.73 | 27.49 | 26.36 | 27.04 | 25,317,918 | +0.49(+1.83%) |
Mar 27, 2020 | 25.01 | 27.57 | 24.68 | 26.56 | 20,252,080 | +0.00(+0.00%) |
Mar 26, 2020 | 25.11 | 26.69 | 25.11 | 26.56 | 19,878,452 | +1.65(+6.60%) |
Mar 25, 2020 | 23.36 | 26.20 | 22.98 | 24.91 | 29,717,190 | +1.44(+6.15%) |
Mar 24, 2020 | 23.29 | 24.17 | 23.03 | 23.47 | 29,993,492 | +1.33(+6.03%) |
Mar 23, 2020 | 23.22 | 23.46 | 21.83 | 22.14 | 34,331,364 | -2.05(-8.46%) |
Mar 20, 2020 | 25.51 | 26.09 | 24.08 | 24.18 | 30,612,912 | -1.99(-7.60%) |
Mar 19, 2020 | 26.55 | 26.55 | 24.57 | 26.17 | 22,521,168 | -0.86(-3.18%) |
Mar 18, 2020 | 26.45 | 27.51 | 24.69 | 27.03 | 25,822,796 | -1.08(-3.84%) |
Mar 17, 2020 | 27.44 | 28.63 | 26.90 | 28.11 | 24,058,282 | +1.15(+4.26%) |
Mar 16, 2020 | 25.35 | 29.11 | 24.25 | 26.96 | 25,560,852 | -1.30(-4.62%) |
Mar 13, 2020 | 26.98 | 28.36 | 25.91 | 28.27 | 23,118,734 | +2.57(+10.02%) |
Mar 12, 2020 | 26.43 | 27.23 | 25.24 | 25.69 | 27,388,654 | -2.86(-10.03%) |
Mar 11, 2020 | 28.82 | 29.31 | 28.32 | 28.56 | 23,473,154 | -1.18(-3.96%) |
Mar 10, 2020 | 29.25 | 30.00 | 28.51 | 29.73 | 29,103,622 | +1.28(+4.49%) |
Mar 09, 2020 | 28.08 | 29.47 | 27.82 | 28.46 | 23,358,478 | -1.28(-4.29%) |
Mar 06, 2020 | 29.53 | 29.94 | 29.01 | 29.73 | 21,951,096 | -0.71(-2.34%) |
Mar 05, 2020 | 30.14 | 30.95 | 30.01 | 30.45 | 16,303,416 | -0.54(-1.75%) |
Mar 04, 2020 | 29.91 | 31.00 | 29.69 | 30.99 | 17,874,408 | +1.43(+4.84%) |
Mar 03, 2020 | 29.74 | 30.76 | 29.25 | 29.56 | 25,558,712 | -0.12(-0.40%) |
Mar 02, 2020 | 28.54 | 29.68 | 28.26 | 29.68 | 20,624,878 | +1.20(+4.21%) |
Feb 28, 2020 | 27.77 | 28.57 | 27.21 | 28.48 | 34,024,396 | +0.05(+0.17%) |
Feb 27, 2020 | 29.52 | 29.96 | 28.43 | 28.43 | 19,671,482 | -1.28(-4.32%) |
Feb 26, 2020 | 29.90 | 30.40 | 29.71 | 29.71 | 20,261,130 | -0.26(-0.87%) |
Feb 25, 2020 | 30.83 | 31.22 | 29.85 | 29.97 | 17,681,384 | -0.92(-2.99%) |
Feb 24, 2020 | 31.95 | 32.23 | 30.74 | 30.90 | 26,790,980 | -1.47(-4.55%) |
Feb 21, 2020 | 32.02 | 32.61 | 31.97 | 32.37 | 13,279,780 | +0.23(+0.72%) |
Feb 20, 2020 | 31.81 | 32.20 | 31.70 | 32.14 | 7,430,303 | +0.30(+0.93%) |
Feb 19, 2020 | 31.92 | 32.08 | 31.70 | 31.84 | 8,347,466 | -0.06(-0.18%) |
Feb 18, 2020 | 31.82 | 32.12 | 31.76 | 31.90 | 17,058,558 | +0.04(+0.11%) |
Feb 14, 2020 | 32.25 | 32.29 | 31.68 | 31.86 | 12,794,694 | -0.34(-1.05%) |
Feb 13, 2020 | 32.04 | 32.39 | 31.72 | 32.20 | 8,663,136 | +0.18(+0.55%) |
Feb 12, 2020 | 32.15 | 32.20 | 31.65 | 32.03 | 14,929,523 | -0.12(-0.37%) |
Feb 11, 2020 | 32.51 | 32.58 | 32.07 | 32.15 | 13,911,062 | -0.44(-1.36%) |
Feb 10, 2020 | 32.56 | 32.93 | 32.41 | 32.59 | 8,889,672 | -0.01(-0.04%) |
Feb 07, 2020 | 32.92 | 32.92 | 32.26 | 32.61 | 10,119,346 | -0.31(-0.94%) |
Feb 06, 2020 | 32.80 | 33.13 | 32.75 | 32.92 | 12,421,252 | +0.27(+0.82%) |
Feb 05, 2020 | 32.82 | 33.25 | 32.56 | 32.65 | 19,157,818 | -0.17(-0.52%) |
Feb 04, 2020 | 33.24 | 33.32 | 32.80 | 32.82 | 14,353,071 | +0.18(+0.56%) |
Feb 03, 2020 | 33.52 | 33.65 | 32.58 | 32.63 | 14,455,600 | -0.90(-2.67%) |
Jan 31, 2020 | 34.04 | 34.43 | 33.33 | 33.53 | 16,718,623 | -0.33(-0.98%) |
Jan 30, 2020 | 34.62 | 34.67 | 32.68 | 33.86 | 25,109,392 | -1.49(-4.21%) |
Jan 29, 2020 | 35.53 | 35.82 | 35.33 | 35.35 | 8,956,093 | -0.04(-0.12%) |
Jan 28, 2020 | 35.05 | 35.48 | 34.88 | 35.39 | 13,530,938 | +0.28(+0.80%) |
Jan 27, 2020 | 35.07 | 35.33 | 35.00 | 35.11 | 10,509,829 | -0.34(-0.96%) |
Jan 24, 2020 | 35.62 | 35.69 | 35.29 | 35.45 | 14,245,843 | -0.22(-0.61%) |
Jan 23, 2020 | 35.85 | 36.01 | 35.55 | 35.67 | 8,076,053 | -0.33(-0.92%) |
Jan 22, 2020 | 36.01 | 36.31 | 35.98 | 36.00 | 10,344,963 | -0.04(-0.12%) |
Jan 21, 2020 | 35.91 | 36.20 | 35.63 | 36.04 | 14,447,219 | +0.05(+0.14%) |
Jan 17, 2020 | 36.09 | 36.24 | 35.86 | 35.99 | 16,256,784 | -0.05(-0.14%) |
Jan 16, 2020 | 36.21 | 36.30 | 35.97 | 36.04 | 10,147,006 | -0.11(-0.31%) |
Jan 15, 2020 | 35.87 | 36.53 | 35.82 | 36.15 | 9,566,015 | +0.27(+0.75%) |
Jan 14, 2020 | 35.76 | 35.91 | 35.67 | 35.89 | 11,986,644 | +0.08(+0.22%) |
Jan 13, 2020 | 35.38 | 36.06 | 35.27 | 35.81 | 11,023,464 | +0.38(+1.08%) |
Jan 10, 2020 | 35.94 | 36.03 | 35.42 | 35.43 | 8,575,772 | -0.25(-0.69%) |
Jan 09, 2020 | 35.48 | 35.74 | 35.31 | 35.67 | 9,142,552 | +0.35(+0.98%) |
Jan 08, 2020 | 35.12 | 35.47 | 34.98 | 35.33 | 8,487,349 | +0.36(+1.03%) |
Jan 07, 2020 | 34.96 | 35.22 | 34.79 | 34.97 | 9,171,983 | -0.18(-0.52%) |
Jan 06, 2020 | 35.01 | 35.32 | 34.87 | 35.15 | 9,260,148 | +0.14(+0.40%) |
Jan 03, 2020 | 34.69 | 35.24 | 34.68 | 35.01 | 11,128,785 | +0.27(+0.77%) |
Jan 02, 2020 | 35.41 | 35.51 | 34.60 | 34.74 | 12,357,145 | -0.47(-1.32%) |
Dec 31, 2019 | 35.13 | 35.26 | 35.00 | 35.21 | 8,479,378 | +0.01(+0.04%) |
Dec 30, 2019 | 35.50 | 35.60 | 35.10 | 35.19 | 9,484,786 | -0.36(-1.01%) |
Dec 27, 2019 | 35.49 | 35.63 | 35.36 | 35.55 | 10,916,152 | +0.00(+0.00%) |
Dec 26, 2019 | 35.49 | 35.84 | 35.46 | 35.55 | 10,420,461 | +0.08(+0.24%) |
Dec 24, 2019 | 35.81 | 35.84 | 35.46 | 35.47 | 5,222,975 | -0.30(-0.85%) |
Dec 23, 2019 | 35.56 | 35.83 | 35.47 | 35.77 | 11,594,519 | +0.29(+0.82%) |
Dec 20, 2019 | 35.71 | 35.90 | 35.42 | 35.48 | 31,208,488 | +0.24(+0.67%) |
Dec 19, 2019 | 35.70 | 35.77 | 35.18 | 35.25 | 14,231,990 | -0.40(-1.11%) |
Dec 18, 2019 | 35.32 | 35.67 | 35.24 | 35.64 | 11,669,267 | +0.37(+1.04%) |
Dec 17, 2019 | 35.08 | 35.45 | 35.00 | 35.27 | 13,901,133 | +0.16(+0.45%) |
Dec 16, 2019 | 35.20 | 35.36 | 34.94 | 35.11 | 15,550,769 | +0.31(+0.88%) |
Dec 13, 2019 | 34.63 | 34.96 | 34.63 | 34.81 | 8,796,364 | +0.16(+0.46%) |
Dec 12, 2019 | 34.86 | 35.20 | 34.63 | 34.65 | 9,270,490 | -0.26(-0.74%) |
Dec 11, 2019 | 34.70 | 35.05 | 34.70 | 34.91 | 9,244,230 | +0.17(+0.50%) |
Dec 10, 2019 | 34.75 | 34.97 | 34.54 | 34.73 | 8,752,084 | -0.33(-0.95%) |
Dec 09, 2019 | 34.96 | 35.32 | 34.91 | 35.07 | 7,690,574 | +0.08(+0.24%) |
Dec 06, 2019 | 34.97 | 35.22 | 34.88 | 34.98 | 7,413,547 | +0.17(+0.48%) |
Dec 05, 2019 | 34.72 | 34.93 | 34.47 | 34.82 | 10,489,608 | +0.04(+0.12%) |
Dec 04, 2019 | 34.62 | 34.93 | 34.54 | 34.77 | 11,911,711 | +0.01(+0.02%) |
Dec 03, 2019 | 35.02 | 35.21 | 34.50 | 34.77 | 13,707,793 | -0.35(-0.99%) |
Dec 02, 2019 | 34.70 | 35.16 | 34.65 | 35.11 | 13,764,034 | +0.62(+1.81%) |
Nov 29, 2019 | 34.43 | 34.57 | 34.36 | 34.49 | 3,859,667 | -0.03(-0.10%) |
Nov 27, 2019 | 34.35 | 34.57 | 34.26 | 34.52 | 8,184,500 | +0.37(+1.08%) |
Nov 26, 2019 | 34.09 | 34.38 | 33.84 | 34.16 | 15,490,489 | -0.03(-0.08%) |
Nov 25, 2019 | 34.19 | 34.29 | 33.89 | 34.18 | 11,074,726 | +0.18(+0.53%) |
Nov 22, 2019 | 33.91 | 34.05 | 33.62 | 34.00 | 13,339,514 | +0.12(+0.37%) |
Nov 21, 2019 | 33.61 | 33.93 | 33.38 | 33.88 | 12,247,939 | +0.26(+0.76%) |
Nov 20, 2019 | 32.47 | 34.60 | 32.37 | 33.62 | 21,994,400 | +1.05(+3.24%) |
Nov 19, 2019 | 33.56 | 33.64 | 32.53 | 32.57 | 14,813,799 | -0.98(-2.92%) |
Nov 18, 2019 | 33.29 | 33.73 | 33.05 | 33.55 | 16,614,935 | +0.26(+0.77%) |
Nov 15, 2019 | 32.32 | 33.30 | 32.28 | 33.29 | 12,004,684 | +0.93(+2.87%) |
Nov 14, 2019 | 32.58 | 32.70 | 32.33 | 32.36 | 9,241,909 | -0.14(-0.43%) |
Nov 13, 2019 | 32.52 | 32.91 | 32.49 | 32.50 | 11,191,508 | -0.12(-0.36%) |
Nov 12, 2019 | 32.20 | 32.63 | 32.00 | 32.62 | 9,556,760 | +0.41(+1.27%) |
Nov 11, 2019 | 32.10 | 32.38 | 31.98 | 32.21 | 8,495,734 | +0.00(+0.00%) |
Nov 08, 2019 | 31.82 | 32.21 | 31.66 | 32.21 | 8,076,855 | +0.30(+0.94%) |
Nov 07, 2019 | 32.03 | 32.05 | 31.66 | 31.91 | 12,080,300 | +0.05(+0.15%) |
Nov 06, 2019 | 32.21 | 32.23 | 31.66 | 31.86 | 11,114,643 | -0.24(-0.74%) |
Nov 05, 2019 | 31.66 | 32.22 | 31.52 | 32.09 | 13,564,295 | +0.45(+1.43%) |
Nov 04, 2019 | 31.34 | 31.71 | 31.30 | 31.64 | 12,772,542 | +0.37(+1.20%) |
Nov 01, 2019 | 30.95 | 31.52 | 30.94 | 31.27 | 13,335,911 | +0.19(+0.60%) |
Oct 31, 2019 | 32.34 | 32.72 | 30.93 | 31.08 | 18,297,632 | -0.81(-2.55%) |
Oct 30, 2019 | 32.14 | 32.21 | 31.81 | 31.89 | 11,310,145 | -0.29(-0.91%) |
Oct 29, 2019 | 31.64 | 32.19 | 31.41 | 32.19 | 13,028,255 | +0.27(+0.85%) |
Oct 28, 2019 | 32.38 | 32.44 | 31.89 | 31.91 | 17,919,270 | -0.56(-1.73%) |
Oct 25, 2019 | 32.39 | 32.73 | 32.30 | 32.48 | 9,806,385 | -0.11(-0.34%) |
Oct 24, 2019 | 32.45 | 32.70 | 32.18 | 32.59 | 11,876,691 | +0.15(+0.45%) |
Oct 23, 2019 | 32.20 | 32.48 | 31.97 | 32.44 | 14,008,042 | +0.28(+0.89%) |
Oct 22, 2019 | 31.62 | 32.17 | 31.34 | 32.16 | 14,867,161 | +0.54(+1.71%) |
Oct 21, 2019 | 30.92 | 31.64 | 30.89 | 31.62 | 15,052,927 | +0.85(+2.77%) |
Oct 18, 2019 | 30.73 | 30.93 | 30.63 | 30.76 | 19,048,606 | +0.03(+0.11%) |
Oct 17, 2019 | 30.46 | 30.73 | 30.21 | 30.73 | 13,384,832 | +0.39(+1.28%) |
Oct 16, 2019 | 30.15 | 30.34 | 30.05 | 30.34 | 11,428,895 | +0.20(+0.67%) |
Oct 15, 2019 | 29.67 | 30.24 | 29.66 | 30.14 | 10,106,821 | +0.49(+1.66%) |
Oct 14, 2019 | 29.51 | 29.70 | 29.41 | 29.65 | 9,990,902 | +0.10(+0.35%) |
Oct 11, 2019 | 29.92 | 30.12 | 29.43 | 29.54 | 11,149,285 | -0.28(-0.95%) |
Oct 10, 2019 | 29.74 | 30.21 | 29.61 | 29.83 | 15,298,972 | +0.36(+1.22%) |
Oct 09, 2019 | 29.24 | 29.48 | 28.92 | 29.46 | 11,261,696 | +0.32(+1.10%) |
Oct 08, 2019 | 29.36 | 29.59 | 29.15 | 29.15 | 14,409,584 | -0.12(-0.40%) |
Oct 07, 2019 | 29.12 | 29.53 | 29.04 | 29.26 | 23,361,822 | +0.36(+1.25%) |
Oct 04, 2019 | 28.15 | 28.91 | 28.14 | 28.90 | 18,073,746 | +0.58(+2.06%) |
Oct 03, 2019 | 27.90 | 28.38 | 27.85 | 28.32 | 17,303,014 | +0.46(+1.64%) |
Oct 02, 2019 | 28.43 | 28.44 | 27.83 | 27.86 | 15,751,836 | -0.70(-2.45%) |
Oct 01, 2019 | 28.47 | 28.58 | 28.25 | 28.56 | 11,105,217 | +0.18(+0.64%) |
Sep 30, 2019 | 27.93 | 28.51 | 27.90 | 28.38 | 14,940,519 | +0.53(+1.92%) |
Sep 27, 2019 | 28.22 | 28.26 | 27.61 | 27.85 | 12,422,295 | -0.37(-1.30%) |
Sep 26, 2019 | 27.59 | 28.31 | 27.56 | 28.22 | 17,155,644 | +0.07(+0.25%) |
Sep 25, 2019 | 28.78 | 28.90 | 27.37 | 28.15 | 37,568,392 | -0.12(-0.42%) |
Sep 24, 2019 | 28.43 | 28.59 | 28.16 | 28.26 | 17,291,508 | -0.10(-0.37%) |
Sep 23, 2019 | 28.20 | 28.88 | 28.12 | 28.37 | 15,835,549 | +0.05(+0.17%) |
Sep 20, 2019 | 28.06 | 28.67 | 27.72 | 28.32 | 45,072,108 | +0.48(+1.72%) |
Sep 19, 2019 | 28.35 | 28.48 | 27.27 | 27.84 | 32,925,512 | -0.50(-1.76%) |
Sep 18, 2019 | 28.51 | 28.72 | 28.28 | 28.34 | 19,175,254 | -0.33(-1.14%) |
Sep 17, 2019 | 28.80 | 29.01 | 28.62 | 28.67 | 16,866,490 | -0.07(-0.24%) |
Sep 16, 2019 | 28.79 | 29.20 | 28.64 | 28.74 | 23,776,982 | -0.42(-1.43%) |
Sep 13, 2019 | 30.14 | 30.19 | 29.13 | 29.15 | 30,404,968 | -1.12(-3.69%) |
Sep 12, 2019 | 30.57 | 30.58 | 29.96 | 30.27 | 14,134,092 | -0.18(-0.58%) |
Sep 11, 2019 | 30.16 | 30.62 | 29.72 | 30.45 | 23,718,332 | +0.33(+1.08%) |
Sep 10, 2019 | 29.62 | 30.12 | 29.60 | 30.12 | 16,603,683 | +0.14(+0.45%) |
Sep 09, 2019 | 29.96 | 30.15 | 29.70 | 29.98 | 14,927,583 | +0.13(+0.43%) |
Sep 06, 2019 | 29.97 | 30.17 | 29.73 | 29.85 | 15,318,838 | +0.00(+0.00%) |
Sep 05, 2019 | 30.33 | 30.37 | 29.83 | 29.85 | 13,288,116 | -0.31(-1.02%) |
Sep 04, 2019 | 30.13 | 30.30 | 29.55 | 30.16 | 11,515,791 | +0.18(+0.59%) |