Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.91 | 31.53 | 30.84 | 31.37 | 4,582,768 | +0.29(+0.95%) |
Jun 29, 2020 | 30.73 | 31.17 | 30.43 | 31.08 | 5,524,517 | +0.42(+1.38%) |
Jun 26, 2020 | 30.55 | 30.74 | 30.14 | 30.65 | 14,789,898 | -0.09(-0.30%) |
Jun 25, 2020 | 30.49 | 30.77 | 30.05 | 30.75 | 4,253,506 | +0.16(+0.51%) |
Jun 24, 2020 | 31.66 | 31.80 | 30.52 | 30.59 | 5,863,843 | -1.38(-4.31%) |
Jun 23, 2020 | 32.57 | 32.57 | 31.75 | 31.97 | 5,071,236 | -0.13(-0.40%) |
Jun 22, 2020 | 31.86 | 32.27 | 31.63 | 32.10 | 5,306,922 | +0.56(+1.78%) |
Jun 19, 2020 | 32.26 | 32.30 | 31.03 | 31.54 | 12,205,715 | -0.12(-0.38%) |
Jun 18, 2020 | 31.93 | 32.39 | 31.51 | 31.66 | 4,278,383 | -0.49(-1.53%) |
Jun 17, 2020 | 32.25 | 32.49 | 31.87 | 32.15 | 4,800,357 | -0.16(-0.51%) |
Jun 16, 2020 | 33.38 | 33.65 | 32.08 | 32.31 | 7,035,322 | +0.07(+0.23%) |
Jun 15, 2020 | 30.45 | 32.38 | 30.31 | 32.24 | 7,712,646 | +0.82(+2.61%) |
Jun 12, 2020 | 31.79 | 31.98 | 30.71 | 31.42 | 13,364,044 | +0.76(+2.47%) |
Jun 11, 2020 | 30.11 | 30.80 | 29.92 | 30.66 | 14,198,746 | -0.74(-2.35%) |
Jun 10, 2020 | 32.38 | 32.38 | 31.36 | 31.40 | 7,421,649 | -1.19(-3.67%) |
Jun 09, 2020 | 32.91 | 33.08 | 32.37 | 32.60 | 4,772,252 | -0.98(-2.91%) |
Jun 08, 2020 | 33.00 | 33.81 | 33.00 | 33.57 | 5,375,668 | +0.69(+2.11%) |
Jun 05, 2020 | 32.58 | 33.25 | 32.43 | 32.88 | 6,512,945 | +1.50(+4.77%) |
Jun 04, 2020 | 30.41 | 31.45 | 30.36 | 31.38 | 6,474,326 | +0.77(+2.50%) |
Jun 03, 2020 | 29.86 | 30.75 | 29.70 | 30.62 | 3,905,455 | +1.11(+3.77%) |
Jun 02, 2020 | 29.18 | 29.53 | 29.18 | 29.50 | 4,992,087 | +0.53(+1.83%) |
Jun 01, 2020 | 28.68 | 29.05 | 28.43 | 28.97 | 3,494,854 | +0.33(+1.15%) |
May 29, 2020 | 28.41 | 28.97 | 28.30 | 28.65 | 7,667,204 | -0.11(-0.38%) |
May 28, 2020 | 29.37 | 29.46 | 28.60 | 28.76 | 5,301,469 | -0.31(-1.07%) |
May 27, 2020 | 29.18 | 29.67 | 28.70 | 29.07 | 6,762,661 | +0.73(+2.57%) |
May 26, 2020 | 27.81 | 28.71 | 27.74 | 28.34 | 5,345,107 | +1.40(+5.22%) |
May 22, 2020 | 26.82 | 26.96 | 26.52 | 26.93 | 4,001,581 | +0.11(+0.41%) |
May 21, 2020 | 26.09 | 26.94 | 26.09 | 26.82 | 7,224,281 | +0.61(+2.33%) |
May 20, 2020 | 26.62 | 26.73 | 26.07 | 26.21 | 7,502,570 | -0.24(-0.90%) |
May 19, 2020 | 26.98 | 27.12 | 26.44 | 26.45 | 5,080,624 | -0.48(-1.79%) |
May 18, 2020 | 26.98 | 27.43 | 26.70 | 26.93 | 5,572,537 | +0.98(+3.76%) |
May 15, 2020 | 25.87 | 26.38 | 25.56 | 25.96 | 9,461,803 | -0.12(-0.45%) |
May 14, 2020 | 24.86 | 26.27 | 23.92 | 26.07 | 6,336,010 | +1.25(+5.03%) |
May 13, 2020 | 25.27 | 25.44 | 24.42 | 24.82 | 7,071,704 | -0.63(-2.47%) |
May 12, 2020 | 26.16 | 26.31 | 25.40 | 25.45 | 6,321,636 | -0.59(-2.28%) |
May 11, 2020 | 26.84 | 26.84 | 25.90 | 26.05 | 4,592,536 | -1.13(-4.16%) |
May 08, 2020 | 26.44 | 27.26 | 26.42 | 27.18 | 4,619,006 | +1.17(+4.49%) |
May 07, 2020 | 26.03 | 26.39 | 25.86 | 26.01 | 5,629,363 | +0.19(+0.74%) |
May 06, 2020 | 26.35 | 26.41 | 25.81 | 25.82 | 5,245,968 | -0.31(-1.19%) |
May 05, 2020 | 26.27 | 26.64 | 25.91 | 26.13 | 6,435,756 | +0.11(+0.42%) |
May 04, 2020 | 25.20 | 26.11 | 24.55 | 26.02 | 5,574,239 | +0.61(+2.41%) |
May 01, 2020 | 26.15 | 26.59 | 25.04 | 25.41 | 5,205,839 | -1.14(-4.29%) |
Apr 30, 2020 | 27.50 | 27.50 | 26.47 | 26.55 | 6,171,792 | -1.39(-4.96%) |
Apr 29, 2020 | 28.00 | 28.50 | 27.65 | 27.93 | 5,782,650 | +0.82(+3.03%) |
Apr 28, 2020 | 27.05 | 27.72 | 26.94 | 27.11 | 6,691,436 | +0.62(+2.34%) |
Apr 27, 2020 | 25.68 | 26.73 | 25.67 | 26.49 | 5,097,941 | +1.04(+4.08%) |
Apr 24, 2020 | 25.51 | 25.56 | 24.89 | 25.45 | 8,117,745 | +0.05(+0.22%) |
Apr 23, 2020 | 25.63 | 25.80 | 25.24 | 25.40 | 5,366,082 | +0.09(+0.36%) |
Apr 22, 2020 | 25.81 | 25.96 | 24.99 | 25.31 | 6,156,999 | +0.15(+0.58%) |
Apr 21, 2020 | 25.27 | 25.76 | 25.07 | 25.16 | 4,416,463 | -0.80(-3.09%) |
Apr 20, 2020 | 26.26 | 26.51 | 25.71 | 25.96 | 5,083,135 | -0.98(-3.62%) |
Apr 17, 2020 | 26.65 | 27.43 | 26.54 | 26.94 | 4,544,117 | +0.95(+3.65%) |
Apr 16, 2020 | 26.48 | 26.60 | 25.63 | 25.99 | 5,789,198 | -0.55(-2.06%) |
Apr 15, 2020 | 27.17 | 27.19 | 26.39 | 26.54 | 4,666,779 | -1.55(-5.52%) |
Apr 14, 2020 | 27.36 | 28.36 | 27.17 | 28.09 | 7,303,469 | +1.31(+4.90%) |
Apr 13, 2020 | 27.68 | 27.84 | 26.44 | 26.78 | 4,431,167 | -1.13(-4.05%) |
Apr 09, 2020 | 27.02 | 28.58 | 27.01 | 27.91 | 8,887,360 | +1.18(+4.40%) |
Apr 08, 2020 | 26.01 | 27.11 | 25.81 | 26.73 | 4,844,506 | +0.95(+3.68%) |
Apr 07, 2020 | 26.08 | 26.93 | 25.63 | 25.78 | 6,534,453 | +0.78(+3.14%) |
Apr 06, 2020 | 24.38 | 25.50 | 24.29 | 25.00 | 9,449,057 | +1.77(+7.62%) |
Apr 03, 2020 | 23.69 | 23.99 | 22.80 | 23.23 | 7,441,659 | -0.53(-2.23%) |
Apr 02, 2020 | 22.96 | 24.32 | 22.94 | 23.76 | 9,155,246 | +0.81(+3.54%) |
Apr 01, 2020 | 23.52 | 23.91 | 22.59 | 22.95 | 8,351,457 | -1.64(-6.68%) |
Mar 31, 2020 | 23.89 | 25.05 | 23.69 | 24.59 | 9,290,717 | +0.43(+1.77%) |
Mar 30, 2020 | 23.66 | 24.34 | 22.49 | 24.16 | 9,534,790 | +0.50(+2.12%) |
Mar 27, 2020 | 23.83 | 24.32 | 23.01 | 23.66 | 8,477,059 | -0.97(-3.93%) |
Mar 26, 2020 | 24.09 | 25.13 | 23.54 | 24.62 | 13,151,298 | +0.79(+3.33%) |
Mar 25, 2020 | 23.31 | 24.96 | 22.60 | 23.83 | 14,398,591 | +0.70(+3.04%) |
Mar 24, 2020 | 22.47 | 23.38 | 22.16 | 23.13 | 14,137,515 | +1.70(+7.92%) |
Mar 23, 2020 | 22.29 | 22.39 | 20.77 | 21.43 | 11,113,193 | -1.29(-5.66%) |
Mar 20, 2020 | 24.34 | 24.34 | 21.99 | 22.72 | 13,384,329 | -1.07(-4.49%) |
Mar 19, 2020 | 23.66 | 24.29 | 22.00 | 23.79 | 8,510,448 | -0.22(-0.91%) |
Mar 18, 2020 | 25.24 | 25.66 | 21.85 | 24.00 | 8,075,978 | -2.93(-10.87%) |
Mar 17, 2020 | 28.54 | 29.09 | 26.19 | 26.93 | 10,645,145 | -0.98(-3.50%) |
Mar 16, 2020 | 26.35 | 29.96 | 26.07 | 27.91 | 10,816,264 | -2.02(-6.74%) |
Mar 13, 2020 | 29.22 | 29.92 | 27.96 | 29.92 | 10,746,541 | +2.33(+8.43%) |
Mar 12, 2020 | 29.51 | 30.05 | 27.60 | 27.60 | 10,354,458 | -4.24(-13.32%) |
Mar 11, 2020 | 32.93 | 33.25 | 31.60 | 31.84 | 11,298,409 | -2.12(-6.23%) |
Mar 10, 2020 | 33.30 | 34.00 | 31.79 | 33.95 | 12,385,884 | +1.65(+5.12%) |
Mar 09, 2020 | 32.17 | 33.37 | 31.86 | 32.30 | 14,524,633 | -2.21(-6.39%) |
Mar 06, 2020 | 33.71 | 34.80 | 33.69 | 34.51 | 10,988,284 | -0.60(-1.70%) |
Mar 05, 2020 | 34.80 | 35.63 | 34.52 | 35.10 | 10,325,136 | -0.48(-1.35%) |
Mar 04, 2020 | 34.52 | 35.70 | 33.98 | 35.58 | 9,003,312 | +1.72(+5.07%) |
Mar 03, 2020 | 34.29 | 35.69 | 33.74 | 33.86 | 10,638,752 | -0.56(-1.63%) |
Mar 02, 2020 | 33.29 | 34.47 | 32.64 | 34.42 | 9,720,026 | +1.36(+4.10%) |
Feb 28, 2020 | 33.38 | 33.76 | 32.17 | 33.07 | 14,798,425 | -1.20(-3.51%) |
Feb 27, 2020 | 35.01 | 35.65 | 34.27 | 34.27 | 9,476,551 | -1.28(-3.59%) |
Feb 26, 2020 | 36.03 | 36.53 | 35.54 | 35.55 | 6,885,802 | -0.13(-0.35%) |
Feb 25, 2020 | 37.64 | 37.69 | 35.65 | 35.67 | 8,486,090 | -1.97(-5.24%) |
Feb 24, 2020 | 37.68 | 37.83 | 37.10 | 37.64 | 7,068,877 | -0.74(-1.93%) |
Feb 21, 2020 | 38.03 | 38.56 | 37.88 | 38.39 | 13,487,939 | +0.19(+0.50%) |
Feb 20, 2020 | 37.82 | 38.35 | 37.69 | 38.20 | 5,243,232 | +0.24(+0.64%) |
Feb 19, 2020 | 38.06 | 38.38 | 37.84 | 37.95 | 4,651,460 | -0.02(-0.05%) |
Feb 18, 2020 | 37.96 | 38.30 | 37.54 | 37.97 | 4,798,910 | +0.03(+0.07%) |
Feb 14, 2020 | 37.18 | 37.94 | 37.08 | 37.94 | 5,204,674 | +0.75(+2.02%) |
Feb 13, 2020 | 37.57 | 37.58 | 36.88 | 37.19 | 4,241,855 | -0.60(-1.58%) |
Feb 12, 2020 | 37.01 | 37.84 | 37.01 | 37.79 | 6,628,391 | +0.93(+2.53%) |
Feb 11, 2020 | 36.77 | 37.05 | 36.72 | 36.86 | 3,446,963 | +0.20(+0.54%) |
Feb 10, 2020 | 35.91 | 36.75 | 35.81 | 36.66 | 5,836,050 | +0.66(+1.83%) |
Feb 07, 2020 | 35.95 | 36.20 | 35.79 | 36.00 | 3,308,395 | -0.10(-0.28%) |
Feb 06, 2020 | 36.10 | 36.26 | 35.90 | 36.10 | 4,247,400 | +0.10(+0.28%) |
Feb 05, 2020 | 35.82 | 36.19 | 35.54 | 36.00 | 6,598,752 | +0.52(+1.45%) |
Feb 04, 2020 | 35.89 | 36.21 | 35.46 | 35.48 | 6,547,806 | -0.05(-0.13%) |
Feb 03, 2020 | 35.79 | 36.17 | 35.51 | 35.53 | 5,058,906 | -0.14(-0.41%) |
Jan 31, 2020 | 37.30 | 38.29 | 35.47 | 35.67 | 8,334,799 | -0.96(-2.62%) |
Jan 30, 2020 | 36.43 | 36.88 | 36.36 | 36.63 | 9,626,579 | +0.02(+0.05%) |
Jan 29, 2020 | 37.12 | 37.29 | 36.59 | 36.61 | 4,186,018 | -0.29(-0.78%) |
Jan 28, 2020 | 36.49 | 37.10 | 36.25 | 36.90 | 6,930,585 | +0.46(+1.27%) |
Jan 27, 2020 | 36.94 | 37.16 | 36.41 | 36.44 | 4,164,294 | -0.95(-2.54%) |
Jan 24, 2020 | 37.65 | 37.71 | 37.17 | 37.39 | 5,046,531 | -0.36(-0.96%) |
Jan 23, 2020 | 37.25 | 37.77 | 37.25 | 37.75 | 4,940,411 | +0.34(+0.92%) |
Jan 22, 2020 | 37.25 | 37.49 | 37.09 | 37.41 | 6,274,649 | +0.31(+0.83%) |
Jan 21, 2020 | 36.95 | 37.30 | 36.91 | 37.10 | 5,450,513 | +0.04(+0.10%) |
Jan 17, 2020 | 36.99 | 37.40 | 36.94 | 37.06 | 7,393,793 | -0.05(-0.12%) |
Jan 16, 2020 | 37.06 | 37.22 | 36.86 | 37.11 | 6,341,108 | +0.10(+0.27%) |
Jan 15, 2020 | 37.04 | 37.28 | 36.90 | 37.01 | 3,890,097 | -0.05(-0.12%) |
Jan 14, 2020 | 37.24 | 37.28 | 36.95 | 37.06 | 3,501,614 | -0.16(-0.44%) |
Jan 13, 2020 | 37.07 | 37.36 | 37.04 | 37.22 | 5,374,964 | +0.16(+0.44%) |
Jan 10, 2020 | 37.45 | 37.54 | 36.98 | 37.06 | 3,930,130 | -0.32(-0.85%) |
Jan 09, 2020 | 37.28 | 37.61 | 37.16 | 37.37 | 5,135,618 | +0.23(+0.61%) |
Jan 08, 2020 | 36.92 | 37.57 | 36.87 | 37.15 | 5,523,204 | +0.30(+0.81%) |
Jan 07, 2020 | 37.08 | 37.24 | 36.74 | 36.85 | 5,704,094 | -0.39(-1.04%) |
Jan 06, 2020 | 37.10 | 37.46 | 37.05 | 37.24 | 5,527,399 | +0.47(+1.28%) |
Jan 03, 2020 | 36.90 | 37.09 | 36.54 | 36.77 | 4,652,169 | -0.67(-1.79%) |
Jan 02, 2020 | 36.99 | 37.44 | 36.83 | 37.44 | 4,646,459 | +0.62(+1.69%) |
Dec 31, 2019 | 36.70 | 36.89 | 36.50 | 36.81 | 3,991,839 | +0.05(+0.15%) |
Dec 30, 2019 | 37.11 | 37.19 | 36.71 | 36.76 | 2,244,105 | -0.37(-1.00%) |
Dec 27, 2019 | 37.23 | 37.35 | 37.09 | 37.13 | 1,990,943 | -0.05(-0.12%) |
Dec 26, 2019 | 37.13 | 37.26 | 36.99 | 37.17 | 2,047,677 | -0.01(-0.02%) |
Dec 24, 2019 | 37.17 | 37.23 | 36.97 | 37.18 | 1,087,869 | -0.08(-0.22%) |
Dec 23, 2019 | 37.29 | 37.43 | 37.16 | 37.26 | 3,583,820 | -0.01(-0.02%) |
Dec 20, 2019 | 37.25 | 37.29 | 36.94 | 37.27 | 14,561,763 | +0.42(+1.13%) |
Dec 19, 2019 | 36.59 | 36.96 | 36.45 | 36.86 | 6,118,530 | +0.14(+0.39%) |
Dec 18, 2019 | 36.85 | 36.96 | 36.51 | 36.71 | 7,112,528 | -0.07(-0.20%) |
Dec 17, 2019 | 36.69 | 36.97 | 36.58 | 36.78 | 8,208,306 | +0.07(+0.20%) |
Dec 16, 2019 | 36.82 | 37.06 | 36.59 | 36.71 | 10,350,329 | +0.14(+0.40%) |
Dec 13, 2019 | 37.65 | 37.65 | 36.39 | 36.57 | 10,045,840 | -1.18(-3.14%) |
Dec 12, 2019 | 37.79 | 37.99 | 37.52 | 37.75 | 6,189,661 | -0.62(-1.62%) |
Dec 11, 2019 | 37.90 | 38.40 | 37.87 | 38.37 | 3,907,623 | +0.55(+1.45%) |
Dec 10, 2019 | 37.82 | 38.02 | 37.60 | 37.82 | 4,238,536 | +0.08(+0.21%) |
Dec 09, 2019 | 37.78 | 37.94 | 37.68 | 37.74 | 4,083,609 | -0.08(-0.21%) |
Dec 06, 2019 | 37.85 | 38.04 | 37.69 | 37.82 | 4,411,736 | +0.31(+0.81%) |
Dec 05, 2019 | 37.99 | 38.08 | 37.47 | 37.52 | 4,965,019 | -0.34(-0.90%) |
Dec 04, 2019 | 37.64 | 38.22 | 37.59 | 37.86 | 4,367,255 | +0.31(+0.81%) |
Dec 03, 2019 | 37.60 | 37.80 | 37.39 | 37.55 | 4,885,143 | -0.43(-1.14%) |
Dec 02, 2019 | 38.45 | 38.53 | 37.99 | 37.99 | 6,268,936 | -0.50(-1.31%) |
Nov 29, 2019 | 38.83 | 38.83 | 38.44 | 38.49 | 2,064,544 | -0.25(-0.65%) |
Nov 27, 2019 | 38.63 | 38.80 | 38.52 | 38.74 | 3,806,160 | +0.05(+0.14%) |
Nov 26, 2019 | 38.37 | 38.69 | 38.28 | 38.69 | 5,030,296 | +0.39(+1.01%) |
Nov 25, 2019 | 38.46 | 38.61 | 38.26 | 38.30 | 4,357,922 | -0.07(-0.19%) |
Nov 22, 2019 | 38.00 | 38.42 | 37.95 | 38.37 | 3,648,590 | +0.42(+1.11%) |
Nov 21, 2019 | 37.85 | 38.04 | 37.76 | 37.95 | 4,679,490 | -0.16(-0.42%) |
Nov 20, 2019 | 38.49 | 38.54 | 37.82 | 38.11 | 3,838,463 | -0.45(-1.17%) |
Nov 19, 2019 | 38.36 | 38.63 | 38.25 | 38.56 | 5,574,520 | +0.34(+0.89%) |
Nov 18, 2019 | 38.12 | 38.30 | 37.91 | 38.22 | 3,286,285 | +0.13(+0.33%) |
Nov 15, 2019 | 38.31 | 38.44 | 37.99 | 38.09 | 4,567,859 | +0.08(+0.21%) |
Nov 14, 2019 | 37.49 | 38.08 | 37.30 | 38.01 | 4,749,450 | +0.40(+1.08%) |
Nov 13, 2019 | 38.07 | 38.17 | 37.40 | 37.61 | 6,452,327 | -0.64(-1.67%) |
Nov 12, 2019 | 38.13 | 38.29 | 37.97 | 38.25 | 4,451,517 | +0.26(+0.68%) |
Nov 11, 2019 | 37.93 | 38.22 | 37.86 | 37.99 | 3,986,100 | -0.22(-0.58%) |
Nov 08, 2019 | 37.91 | 38.21 | 37.57 | 38.21 | 5,489,688 | +0.21(+0.54%) |
Nov 07, 2019 | 39.79 | 40.08 | 37.87 | 38.00 | 6,745,834 | -1.74(-4.39%) |
Nov 06, 2019 | 39.39 | 39.75 | 39.36 | 39.75 | 5,430,495 | +0.31(+0.77%) |
Nov 05, 2019 | 39.86 | 39.91 | 39.30 | 39.44 | 7,109,745 | -0.51(-1.28%) |
Nov 04, 2019 | 39.75 | 40.28 | 39.65 | 39.95 | 6,655,195 | +0.58(+1.46%) |
Nov 01, 2019 | 39.25 | 39.47 | 39.01 | 39.38 | 5,128,590 | +0.44(+1.13%) |
Oct 31, 2019 | 38.73 | 39.06 | 38.65 | 38.94 | 5,131,858 | +0.11(+0.28%) |
Oct 30, 2019 | 38.90 | 39.01 | 38.47 | 38.83 | 4,004,562 | -0.13(-0.35%) |
Oct 29, 2019 | 38.17 | 39.33 | 38.03 | 38.97 | 5,307,375 | +0.62(+1.62%) |
Oct 28, 2019 | 38.39 | 38.50 | 38.05 | 38.35 | 5,991,807 | +0.10(+0.26%) |
Oct 25, 2019 | 38.06 | 38.57 | 37.96 | 38.25 | 4,251,940 | +0.23(+0.61%) |
Oct 24, 2019 | 38.26 | 38.32 | 37.95 | 38.01 | 4,710,853 | -0.06(-0.17%) |
Oct 23, 2019 | 38.26 | 38.34 | 37.73 | 38.08 | 5,545,281 | -0.29(-0.75%) |
Oct 22, 2019 | 38.06 | 38.53 | 37.95 | 38.36 | 6,823,446 | +0.27(+0.71%) |
Oct 21, 2019 | 37.81 | 38.52 | 37.67 | 38.09 | 9,392,768 | +0.49(+1.29%) |
Oct 18, 2019 | 38.17 | 38.29 | 37.46 | 37.61 | 6,814,010 | -0.66(-1.71%) |
Oct 17, 2019 | 37.91 | 38.47 | 37.88 | 38.26 | 8,620,896 | +0.52(+1.38%) |
Oct 16, 2019 | 37.59 | 38.14 | 37.51 | 37.74 | 7,197,793 | -0.18(-0.47%) |
Oct 15, 2019 | 38.08 | 38.35 | 37.90 | 37.92 | 3,639,782 | -0.04(-0.09%) |
Oct 14, 2019 | 38.29 | 38.36 | 37.93 | 37.96 | 2,934,137 | -0.43(-1.12%) |
Oct 11, 2019 | 37.98 | 38.69 | 37.91 | 38.39 | 5,956,389 | +0.84(+2.23%) |
Oct 10, 2019 | 37.40 | 38.09 | 37.40 | 37.55 | 6,739,137 | +0.17(+0.46%) |
Oct 09, 2019 | 37.47 | 37.75 | 37.35 | 37.38 | 10,360,640 | +0.26(+0.70%) |
Oct 08, 2019 | 37.60 | 37.77 | 37.11 | 37.12 | 5,531,242 | -0.84(-2.20%) |
Oct 07, 2019 | 37.85 | 38.32 | 37.51 | 37.96 | 5,155,483 | -0.18(-0.47%) |
Oct 04, 2019 | 37.96 | 38.26 | 37.74 | 38.14 | 4,932,518 | +0.37(+0.98%) |
Oct 03, 2019 | 37.54 | 37.84 | 37.15 | 37.77 | 6,963,832 | +0.15(+0.41%) |
Oct 02, 2019 | 38.34 | 38.35 | 37.42 | 37.62 | 6,471,078 | -0.98(-2.54%) |
Oct 01, 2019 | 39.64 | 39.66 | 38.55 | 38.60 | 4,340,155 | -0.84(-2.14%) |
Sep 30, 2019 | 39.37 | 39.72 | 39.37 | 39.44 | 4,430,768 | +0.20(+0.50%) |
Sep 27, 2019 | 39.32 | 39.32 | 38.89 | 39.24 | 3,969,071 | +0.07(+0.18%) |
Sep 26, 2019 | 39.36 | 39.44 | 39.04 | 39.17 | 4,729,536 | -0.10(-0.25%) |
Sep 25, 2019 | 39.04 | 39.33 | 38.88 | 39.27 | 4,143,105 | +0.22(+0.55%) |
Sep 24, 2019 | 39.86 | 40.12 | 39.01 | 39.06 | 6,061,471 | -0.70(-1.76%) |
Sep 23, 2019 | 39.29 | 39.98 | 39.18 | 39.76 | 3,671,166 | +0.30(+0.75%) |
Sep 20, 2019 | 39.82 | 40.06 | 39.36 | 39.46 | 11,072,405 | -0.11(-0.27%) |
Sep 19, 2019 | 39.66 | 39.99 | 39.41 | 39.57 | 3,573,533 | -0.07(-0.18%) |
Sep 18, 2019 | 39.45 | 39.68 | 39.25 | 39.64 | 4,862,792 | +0.22(+0.57%) |
Sep 17, 2019 | 39.21 | 39.59 | 39.10 | 39.41 | 4,454,739 | +0.13(+0.34%) |
Sep 16, 2019 | 39.41 | 39.52 | 39.15 | 39.28 | 3,531,170 | -0.30(-0.75%) |
Sep 13, 2019 | 39.82 | 39.93 | 39.39 | 39.58 | 4,072,560 | +0.00(+0.00%) |
Sep 12, 2019 | 39.59 | 39.76 | 39.29 | 39.58 | 4,145,463 | +0.16(+0.41%) |
Sep 11, 2019 | 38.49 | 39.42 | 38.43 | 39.42 | 5,735,697 | +1.03(+2.68%) |
Sep 10, 2019 | 38.40 | 38.63 | 38.24 | 38.39 | 4,691,236 | +0.07(+0.19%) |
Sep 09, 2019 | 38.35 | 38.35 | 37.79 | 38.32 | 5,190,398 | +0.06(+0.16%) |
Sep 06, 2019 | 38.44 | 38.60 | 38.20 | 38.25 | 4,176,860 | -0.03(-0.07%) |
Sep 05, 2019 | 38.20 | 38.68 | 38.15 | 38.28 | 5,239,814 | +0.40(+1.06%) |
Sep 04, 2019 | 37.89 | 38.05 | 37.78 | 37.88 | 5,537,224 | +0.35(+0.93%) |
Sep 03, 2019 | 37.90 | 37.90 | 37.38 | 37.53 | 4,222,812 | -0.61(-1.59%) |
Aug 30, 2019 | 38.33 | 38.50 | 37.98 | 38.14 | 4,532,255 | +0.06(+0.16%) |
Aug 29, 2019 | 38.40 | 38.55 | 37.83 | 38.08 | 6,532,249 | +0.07(+0.19%) |
Aug 28, 2019 | 37.33 | 38.03 | 37.18 | 38.00 | 3,277,600 | +0.49(+1.31%) |
Aug 27, 2019 | 37.44 | 37.71 | 37.28 | 37.51 | 6,239,286 | +0.36(+0.96%) |
Aug 26, 2019 | 37.05 | 37.23 | 36.83 | 37.16 | 4,810,124 | +0.27(+0.73%) |
Aug 23, 2019 | 37.45 | 37.85 | 36.65 | 36.89 | 7,184,335 | -0.75(-1.99%) |
Aug 22, 2019 | 38.41 | 38.61 | 37.49 | 37.64 | 5,687,036 | -0.69(-1.79%) |
Aug 21, 2019 | 38.21 | 38.55 | 38.12 | 38.33 | 4,882,447 | +0.47(+1.25%) |
Aug 20, 2019 | 38.06 | 38.55 | 37.82 | 37.85 | 4,246,686 | -0.24(-0.63%) |
Aug 19, 2019 | 38.20 | 38.46 | 38.07 | 38.09 | 4,771,074 | +0.28(+0.73%) |
Aug 16, 2019 | 37.39 | 37.98 | 37.36 | 37.82 | 5,427,065 | +0.71(+1.90%) |
Aug 15, 2019 | 37.21 | 37.30 | 36.88 | 37.11 | 5,699,074 | +0.03(+0.07%) |
Aug 14, 2019 | 37.79 | 37.86 | 37.03 | 37.08 | 5,068,253 | -1.21(-3.17%) |
Aug 13, 2019 | 37.31 | 38.32 | 37.30 | 38.30 | 5,458,547 | +0.91(+2.44%) |
Aug 12, 2019 | 37.67 | 37.80 | 37.32 | 37.39 | 2,343,364 | -0.41(-1.09%) |
Aug 09, 2019 | 37.95 | 38.13 | 37.51 | 37.80 | 3,327,049 | -0.26(-0.68%) |
Aug 08, 2019 | 37.55 | 38.13 | 37.53 | 38.06 | 5,269,038 | +0.64(+1.72%) |
Aug 07, 2019 | 37.04 | 37.49 | 36.72 | 37.41 | 4,726,604 | +0.01(+0.02%) |
Aug 06, 2019 | 36.84 | 37.52 | 36.82 | 37.41 | 5,078,067 | +0.42(+1.14%) |
Aug 05, 2019 | 37.00 | 37.44 | 36.62 | 36.99 | 6,149,382 | -0.47(-1.26%) |
Aug 02, 2019 | 37.36 | 37.88 | 37.27 | 37.46 | 4,898,395 | -0.07(-0.19%) |
Aug 01, 2019 | 37.67 | 38.26 | 37.16 | 37.53 | 6,752,913 | -0.38(-1.01%) |
Jul 31, 2019 | 37.03 | 38.28 | 36.91 | 37.91 | 9,694,072 | +1.05(+2.83%) |
Jul 30, 2019 | 36.40 | 36.88 | 36.30 | 36.87 | 4,136,457 | +0.32(+0.88%) |
Jul 29, 2019 | 36.83 | 36.91 | 36.42 | 36.55 | 3,812,285 | -0.26(-0.70%) |
Jul 26, 2019 | 36.71 | 36.96 | 36.57 | 36.81 | 3,217,576 | +0.07(+0.19%) |
Jul 25, 2019 | 37.02 | 37.14 | 36.65 | 36.74 | 3,537,101 | -0.25(-0.68%) |
Jul 24, 2019 | 36.55 | 37.05 | 36.43 | 36.99 | 3,441,724 | +0.30(+0.83%) |
Jul 23, 2019 | 36.84 | 36.86 | 36.37 | 36.68 | 5,181,388 | +0.05(+0.15%) |
Jul 22, 2019 | 36.63 | 36.82 | 36.49 | 36.63 | 3,054,909 | -0.29(-0.77%) |
Jul 19, 2019 | 36.98 | 37.16 | 36.86 | 36.91 | 3,600,394 | +0.13(+0.36%) |
Jul 18, 2019 | 36.57 | 36.92 | 36.33 | 36.78 | 3,216,045 | +0.10(+0.27%) |
Jul 17, 2019 | 37.59 | 37.59 | 36.66 | 36.68 | 4,985,333 | -0.89(-2.38%) |
Jul 16, 2019 | 37.36 | 37.66 | 37.27 | 37.58 | 3,833,200 | +0.21(+0.57%) |
Jul 15, 2019 | 37.11 | 37.39 | 36.89 | 37.36 | 4,684,465 | +0.25(+0.67%) |
Jul 12, 2019 | 36.86 | 37.15 | 36.80 | 37.11 | 7,183,775 | +0.19(+0.51%) |
Jul 11, 2019 | 36.99 | 37.10 | 36.69 | 36.92 | 4,798,521 | +0.00(+0.00%) |
Jul 10, 2019 | 37.24 | 37.42 | 36.91 | 36.92 | 4,070,088 | -0.29(-0.77%) |
Jul 09, 2019 | 37.22 | 37.34 | 37.02 | 37.21 | 5,117,428 | -0.04(-0.10%) |
Jul 08, 2019 | 37.52 | 37.68 | 37.07 | 37.24 | 5,794,385 | -0.16(-0.43%) |
Jul 05, 2019 | 36.90 | 37.43 | 36.85 | 37.41 | 3,384,248 | +0.04(+0.10%) |
Jul 03, 2019 | 37.24 | 37.47 | 37.14 | 37.37 | 3,305,109 | +0.17(+0.46%) |
Jul 02, 2019 | 37.42 | 37.58 | 37.15 | 37.20 | 4,889,807 | -0.22(-0.60%) |