Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.17 | 34.24 | 33.55 | 33.61 | 30,032,766 | -0.61(-1.77%) |
Aug 28, 2020 | 33.50 | 34.41 | 33.43 | 34.21 | 39,812,832 | +0.80(+2.39%) |
Aug 27, 2020 | 33.63 | 33.89 | 33.05 | 33.42 | 38,084,652 | -0.23(-0.67%) |
Aug 26, 2020 | 34.17 | 34.33 | 33.63 | 33.64 | 31,850,964 | -0.73(-2.13%) |
Aug 25, 2020 | 35.03 | 35.37 | 34.22 | 34.37 | 37,184,804 | -1.13(-3.17%) |
Aug 24, 2020 | 34.71 | 35.74 | 34.55 | 35.50 | 21,587,894 | +1.02(+2.95%) |
Aug 21, 2020 | 34.73 | 34.76 | 34.23 | 34.48 | 30,347,160 | -0.26(-0.75%) |
Aug 20, 2020 | 35.06 | 35.22 | 34.73 | 34.74 | 18,637,286 | -0.54(-1.53%) |
Aug 19, 2020 | 35.61 | 35.86 | 35.21 | 35.28 | 17,203,322 | -0.40(-1.11%) |
Aug 18, 2020 | 35.81 | 36.32 | 35.56 | 35.68 | 15,473,617 | -0.18(-0.49%) |
Aug 17, 2020 | 36.30 | 36.30 | 35.71 | 35.85 | 18,490,630 | -0.47(-1.30%) |
Aug 14, 2020 | 35.82 | 36.39 | 35.66 | 36.33 | 16,168,692 | +0.16(+0.44%) |
Aug 13, 2020 | 36.58 | 36.89 | 36.09 | 36.17 | 20,606,646 | -0.91(-2.45%) |
Aug 12, 2020 | 37.38 | 37.79 | 36.69 | 37.07 | 26,765,262 | -0.01(-0.02%) |
Aug 11, 2020 | 37.52 | 38.28 | 36.88 | 37.08 | 35,129,420 | +0.38(+1.03%) |
Aug 10, 2020 | 36.27 | 36.78 | 35.95 | 36.70 | 29,551,216 | +0.88(+2.46%) |
Aug 07, 2020 | 35.65 | 35.89 | 35.30 | 35.82 | 22,748,096 | -0.16(-0.46%) |
Aug 06, 2020 | 35.79 | 36.20 | 35.66 | 35.99 | 17,500,482 | -0.17(-0.48%) |
Aug 05, 2020 | 36.41 | 36.54 | 35.89 | 36.16 | 21,146,290 | +0.31(+0.87%) |
Aug 04, 2020 | 34.91 | 35.95 | 34.83 | 35.84 | 21,490,038 | +1.01(+2.89%) |
Aug 03, 2020 | 34.67 | 35.05 | 34.20 | 34.84 | 27,936,750 | +0.14(+0.40%) |
Jul 31, 2020 | 33.94 | 34.77 | 33.73 | 34.70 | 38,956,228 | +0.17(+0.50%) |
Jul 30, 2020 | 35.56 | 35.61 | 34.49 | 34.53 | 36,241,860 | -1.78(-4.91%) |
Jul 29, 2020 | 36.04 | 36.36 | 35.74 | 36.31 | 17,145,444 | +0.40(+1.10%) |
Jul 28, 2020 | 36.21 | 36.49 | 35.84 | 35.91 | 23,269,740 | -0.43(-1.18%) |
Jul 27, 2020 | 35.65 | 36.36 | 35.43 | 36.34 | 22,487,940 | +0.53(+1.47%) |
Jul 24, 2020 | 36.18 | 36.63 | 35.61 | 35.81 | 19,907,176 | -0.22(-0.62%) |
Jul 23, 2020 | 35.79 | 36.13 | 35.47 | 36.03 | 21,748,518 | +0.07(+0.21%) |
Jul 22, 2020 | 36.41 | 36.41 | 35.76 | 35.96 | 25,878,768 | -0.86(-2.33%) |
Jul 21, 2020 | 35.58 | 37.26 | 35.55 | 36.82 | 34,957,336 | +1.77(+5.06%) |
Jul 20, 2020 | 35.63 | 35.88 | 35.02 | 35.05 | 22,486,012 | -0.84(-2.34%) |
Jul 17, 2020 | 36.55 | 36.85 | 35.78 | 35.89 | 21,786,530 | -0.63(-1.72%) |
Jul 16, 2020 | 36.54 | 36.95 | 36.11 | 36.51 | 17,793,410 | -0.29(-0.78%) |
Jul 15, 2020 | 37.13 | 37.18 | 36.46 | 36.80 | 21,016,056 | +0.46(+1.27%) |
Jul 14, 2020 | 35.07 | 36.44 | 34.85 | 36.34 | 25,936,586 | +1.16(+3.31%) |
Jul 13, 2020 | 35.44 | 35.70 | 34.81 | 35.18 | 24,284,948 | +0.01(+0.02%) |
Jul 10, 2020 | 33.91 | 35.22 | 33.89 | 35.17 | 22,982,150 | +1.06(+3.12%) |
Jul 09, 2020 | 35.38 | 35.54 | 34.05 | 34.11 | 31,363,870 | -1.48(-4.17%) |
Jul 08, 2020 | 35.58 | 36.22 | 35.33 | 35.59 | 22,172,490 | -0.07(-0.19%) |
Jul 07, 2020 | 36.20 | 36.28 | 35.55 | 35.66 | 21,102,972 | -0.95(-2.59%) |
Jul 06, 2020 | 36.83 | 37.17 | 36.15 | 36.60 | 27,503,270 | +0.26(+0.70%) |
Jul 02, 2020 | 36.79 | 37.26 | 36.22 | 36.35 | 22,091,528 | +0.31(+0.85%) |
Jul 01, 2020 | 36.69 | 37.42 | 36.01 | 36.04 | 20,960,984 | -0.83(-2.26%) |
Jun 30, 2020 | 35.81 | 37.08 | 35.59 | 36.88 | 26,859,286 | +0.33(+0.90%) |
Jun 29, 2020 | 36.13 | 36.76 | 35.90 | 36.55 | 20,674,546 | +0.58(+1.60%) |
Jun 26, 2020 | 37.01 | 37.06 | 35.87 | 35.97 | 38,223,140 | -1.28(-3.43%) |
Jun 25, 2020 | 36.32 | 37.30 | 36.03 | 37.25 | 23,467,478 | +0.55(+1.51%) |
Jun 24, 2020 | 37.86 | 37.90 | 36.49 | 36.69 | 33,487,582 | -1.81(-4.71%) |
Jun 23, 2020 | 38.67 | 38.94 | 38.34 | 38.51 | 22,936,426 | +0.23(+0.60%) |
Jun 22, 2020 | 37.68 | 38.29 | 37.44 | 38.28 | 21,267,968 | +0.36(+0.96%) |
Jun 19, 2020 | 39.76 | 39.79 | 37.91 | 37.91 | 59,301,924 | -0.78(-2.00%) |
Jun 18, 2020 | 38.02 | 39.03 | 37.74 | 38.69 | 26,020,230 | +0.24(+0.62%) |
Jun 17, 2020 | 39.58 | 39.69 | 38.43 | 38.45 | 23,359,734 | -1.29(-3.26%) |
Jun 16, 2020 | 40.88 | 41.02 | 38.95 | 39.75 | 31,762,378 | +0.87(+2.25%) |
Jun 15, 2020 | 37.40 | 39.38 | 36.90 | 38.87 | 33,858,144 | -0.02(-0.06%) |
Jun 12, 2020 | 39.61 | 40.09 | 37.85 | 38.90 | 37,567,784 | +0.82(+2.14%) |
Jun 11, 2020 | 39.19 | 40.27 | 38.01 | 38.08 | 47,498,884 | -3.69(-8.83%) |
Jun 10, 2020 | 44.12 | 44.12 | 41.72 | 41.77 | 37,760,956 | -2.37(-5.36%) |
Jun 09, 2020 | 43.60 | 44.50 | 43.25 | 44.13 | 33,074,706 | -1.01(-2.23%) |
Jun 08, 2020 | 45.12 | 45.65 | 44.08 | 45.14 | 40,698,132 | +1.37(+3.13%) |
Jun 05, 2020 | 42.59 | 44.07 | 42.55 | 43.77 | 50,120,416 | +3.28(+8.11%) |
Jun 04, 2020 | 40.31 | 40.53 | 39.71 | 40.49 | 22,710,850 | -0.12(-0.28%) |
Jun 03, 2020 | 39.58 | 40.73 | 39.54 | 40.60 | 28,383,968 | +1.59(+4.08%) |
Jun 02, 2020 | 38.64 | 39.13 | 38.55 | 39.01 | 27,061,806 | +0.85(+2.23%) |
Jun 01, 2020 | 37.37 | 38.30 | 36.94 | 38.16 | 23,083,252 | +0.67(+1.78%) |
May 29, 2020 | 36.96 | 37.68 | 36.59 | 37.49 | 31,392,732 | +0.35(+0.95%) |
May 28, 2020 | 38.29 | 38.31 | 37.05 | 37.14 | 23,890,502 | -0.99(-2.60%) |
May 27, 2020 | 38.48 | 38.87 | 37.44 | 38.13 | 25,204,010 | +0.27(+0.72%) |
May 26, 2020 | 37.72 | 38.18 | 37.49 | 37.86 | 24,682,576 | +1.08(+2.94%) |
May 22, 2020 | 36.48 | 36.83 | 35.83 | 36.78 | 18,683,662 | +0.03(+0.09%) |
May 21, 2020 | 37.47 | 37.76 | 36.60 | 36.74 | 23,192,294 | -0.67(-1.79%) |
May 20, 2020 | 36.79 | 37.58 | 36.75 | 37.41 | 23,465,164 | +1.18(+3.25%) |
May 19, 2020 | 37.56 | 38.45 | 36.22 | 36.23 | 26,396,488 | -1.15(-3.09%) |
May 18, 2020 | 36.61 | 37.58 | 36.33 | 37.39 | 38,854,744 | +2.75(+7.95%) |
May 15, 2020 | 34.95 | 35.46 | 34.51 | 34.63 | 27,220,124 | -0.25(-0.71%) |
May 14, 2020 | 33.87 | 35.09 | 33.15 | 34.88 | 30,138,858 | +0.31(+0.88%) |
May 13, 2020 | 36.07 | 36.17 | 34.30 | 34.58 | 37,326,652 | -1.81(-4.96%) |
May 12, 2020 | 37.45 | 37.66 | 36.38 | 36.38 | 30,833,856 | -0.62(-1.67%) |
May 11, 2020 | 37.30 | 37.37 | 36.81 | 37.00 | 27,493,708 | -0.36(-0.95%) |
May 08, 2020 | 36.65 | 37.39 | 36.38 | 37.36 | 24,723,086 | +1.57(+4.39%) |
May 07, 2020 | 36.37 | 36.62 | 35.57 | 35.79 | 27,383,976 | +0.20(+0.57%) |
May 06, 2020 | 36.34 | 36.62 | 35.51 | 35.58 | 28,009,244 | -0.68(-1.87%) |
May 05, 2020 | 37.42 | 38.14 | 36.13 | 36.26 | 36,164,416 | -0.04(-0.11%) |
May 04, 2020 | 34.39 | 36.35 | 34.15 | 36.30 | 33,948,036 | +1.41(+4.03%) |
May 01, 2020 | 36.91 | 37.53 | 34.78 | 34.90 | 43,761,840 | -2.69(-7.17%) |
Apr 30, 2020 | 38.57 | 38.57 | 37.02 | 37.59 | 45,795,284 | -0.80(-2.09%) |
Apr 29, 2020 | 37.42 | 38.50 | 37.34 | 38.39 | 36,441,912 | +2.01(+5.54%) |
Apr 28, 2020 | 35.89 | 36.72 | 35.68 | 36.38 | 32,797,634 | +0.83(+2.34%) |
Apr 27, 2020 | 35.26 | 35.85 | 34.16 | 35.54 | 34,934,756 | +0.17(+0.48%) |
Apr 24, 2020 | 35.92 | 36.31 | 34.89 | 35.37 | 35,439,140 | +0.23(+0.64%) |
Apr 23, 2020 | 34.89 | 36.13 | 34.63 | 35.15 | 43,588,808 | +1.07(+3.13%) |
Apr 22, 2020 | 34.46 | 34.73 | 33.86 | 34.08 | 33,477,558 | +0.95(+2.86%) |
Apr 21, 2020 | 32.68 | 34.08 | 32.06 | 33.13 | 54,852,660 | -0.18(-0.53%) |
Apr 20, 2020 | 32.96 | 34.57 | 32.79 | 33.31 | 48,516,444 | -1.65(-4.72%) |
Apr 17, 2020 | 32.26 | 35.04 | 32.25 | 34.96 | 50,474,348 | +3.29(+10.40%) |
Apr 16, 2020 | 32.74 | 32.74 | 31.49 | 31.67 | 38,171,052 | -1.08(-3.29%) |
Apr 15, 2020 | 33.21 | 33.21 | 31.85 | 32.74 | 40,936,604 | -1.58(-4.60%) |
Apr 14, 2020 | 34.78 | 35.39 | 33.90 | 34.32 | 38,026,040 | -0.27(-0.77%) |
Apr 13, 2020 | 35.96 | 36.15 | 33.95 | 34.59 | 36,621,712 | -0.30(-0.86%) |
Apr 09, 2020 | 36.77 | 37.78 | 33.76 | 34.89 | 74,431,216 | -0.58(-1.64%) |
Apr 08, 2020 | 33.93 | 35.62 | 33.55 | 35.47 | 41,164,380 | +2.11(+6.33%) |
Apr 07, 2020 | 34.70 | 35.03 | 33.29 | 33.36 | 60,455,316 | +0.62(+1.90%) |
Apr 06, 2020 | 32.26 | 33.03 | 31.73 | 32.74 | 51,039,792 | +1.02(+3.21%) |
Apr 03, 2020 | 33.53 | 34.12 | 31.16 | 31.72 | 59,865,404 | -0.96(-2.95%) |
Apr 02, 2020 | 31.34 | 33.94 | 30.66 | 32.68 | 76,629,512 | +2.32(+7.65%) |
Apr 01, 2020 | 29.82 | 31.30 | 29.40 | 30.36 | 44,548,832 | -0.36(-1.16%) |
Mar 31, 2020 | 31.01 | 31.91 | 30.23 | 30.71 | 51,267,352 | +0.38(+1.25%) |
Mar 30, 2020 | 29.31 | 30.86 | 29.01 | 30.33 | 56,657,668 | +0.44(+1.49%) |
Mar 27, 2020 | 30.03 | 30.48 | 29.28 | 29.89 | 63,738,404 | -1.51(-4.82%) |
Mar 26, 2020 | 30.33 | 32.00 | 29.70 | 31.40 | 57,789,580 | +1.24(+4.10%) |
Mar 25, 2020 | 29.53 | 31.22 | 28.46 | 30.16 | 69,943,752 | +1.50(+5.22%) |
Mar 24, 2020 | 27.84 | 29.26 | 26.96 | 28.67 | 76,415,088 | +3.23(+12.69%) |
Mar 23, 2020 | 26.31 | 26.45 | 24.36 | 25.44 | 70,388,528 | -1.04(-3.94%) |
Mar 20, 2020 | 28.18 | 28.46 | 25.53 | 26.48 | 94,614,720 | -1.37(-4.91%) |
Mar 19, 2020 | 27.28 | 28.23 | 26.17 | 27.85 | 61,074,452 | +1.06(+3.96%) |
Mar 18, 2020 | 27.95 | 29.70 | 25.26 | 26.79 | 66,727,000 | -2.98(-10.02%) |
Mar 17, 2020 | 28.48 | 30.24 | 27.66 | 29.78 | 50,924,916 | +1.88(+6.73%) |
Mar 16, 2020 | 27.83 | 30.64 | 26.90 | 27.90 | 60,467,064 | -2.94(-9.52%) |
Mar 13, 2020 | 32.36 | 32.47 | 28.31 | 30.84 | 98,764,648 | +0.76(+2.53%) |
Mar 12, 2020 | 32.28 | 32.88 | 29.93 | 30.08 | 81,042,776 | -3.88(-11.43%) |
Mar 11, 2020 | 34.29 | 35.17 | 33.77 | 33.96 | 64,284,848 | -1.16(-3.29%) |
Mar 10, 2020 | 37.35 | 37.42 | 33.53 | 35.11 | 74,626,152 | +1.25(+3.70%) |
Mar 09, 2020 | 33.74 | 36.05 | 33.00 | 33.86 | 90,089,176 | -4.72(-12.22%) |
Mar 06, 2020 | 39.51 | 39.64 | 38.18 | 38.58 | 68,784,592 | -1.96(-4.83%) |
Mar 05, 2020 | 40.79 | 41.01 | 39.67 | 40.53 | 50,407,064 | -1.87(-4.41%) |
Mar 04, 2020 | 42.25 | 42.45 | 41.35 | 42.40 | 29,761,772 | +0.91(+2.18%) |
Mar 03, 2020 | 43.64 | 43.80 | 41.24 | 41.50 | 62,513,588 | -2.09(-4.79%) |
Mar 02, 2020 | 42.54 | 43.59 | 41.36 | 43.58 | 47,116,296 | +1.97(+4.74%) |
Feb 28, 2020 | 39.45 | 41.61 | 38.84 | 41.61 | 77,225,480 | +1.31(+3.25%) |
Feb 27, 2020 | 41.83 | 42.42 | 40.28 | 40.30 | 59,468,544 | -2.58(-6.02%) |
Feb 26, 2020 | 44.13 | 44.34 | 42.82 | 42.88 | 36,840,928 | -0.96(-2.20%) |
Feb 25, 2020 | 45.91 | 45.91 | 43.66 | 43.84 | 45,007,288 | -1.75(-3.83%) |
Feb 24, 2020 | 46.61 | 46.75 | 45.59 | 45.59 | 39,652,324 | -2.24(-4.68%) |
Feb 21, 2020 | 48.14 | 48.14 | 47.56 | 47.83 | 25,114,972 | -0.59(-1.22%) |
Feb 20, 2020 | 48.72 | 48.97 | 48.31 | 48.42 | 18,287,350 | -0.39(-0.80%) |
Feb 19, 2020 | 48.62 | 49.04 | 48.40 | 48.81 | 15,713,690 | +0.37(+0.77%) |
Feb 18, 2020 | 48.66 | 48.85 | 48.09 | 48.44 | 23,426,044 | -0.62(-1.27%) |
Feb 14, 2020 | 49.46 | 49.47 | 48.76 | 49.06 | 13,419,574 | -0.23(-0.46%) |
Feb 13, 2020 | 49.39 | 49.68 | 48.99 | 49.29 | 20,951,442 | -0.27(-0.55%) |
Feb 12, 2020 | 49.62 | 49.77 | 48.99 | 49.56 | 22,071,016 | +0.60(+1.22%) |
Feb 11, 2020 | 49.00 | 49.25 | 48.67 | 48.96 | 18,426,868 | +0.46(+0.95%) |
Feb 10, 2020 | 48.92 | 48.96 | 48.23 | 48.50 | 25,859,620 | -0.52(-1.06%) |
Feb 07, 2020 | 48.97 | 49.17 | 48.69 | 49.02 | 18,950,810 | -0.33(-0.66%) |
Feb 06, 2020 | 50.18 | 50.25 | 49.27 | 49.35 | 20,121,148 | -0.68(-1.35%) |
Feb 05, 2020 | 48.45 | 50.18 | 48.33 | 50.02 | 40,240,456 | +2.20(+4.60%) |
Feb 04, 2020 | 49.00 | 49.37 | 47.76 | 47.82 | 40,019,192 | -0.61(-1.25%) |
Feb 03, 2020 | 48.95 | 48.98 | 48.14 | 48.43 | 34,345,708 | -1.11(-2.24%) |
Jan 31, 2020 | 50.40 | 50.40 | 49.33 | 49.54 | 42,990,032 | -2.13(-4.12%) |
Jan 30, 2020 | 50.86 | 51.74 | 50.58 | 51.67 | 23,241,758 | +0.54(+1.06%) |
Jan 29, 2020 | 51.86 | 51.94 | 50.96 | 51.13 | 17,809,856 | -0.43(-0.84%) |
Jan 28, 2020 | 51.92 | 51.99 | 51.54 | 51.56 | 24,652,052 | -0.07(-0.14%) |
Jan 27, 2020 | 52.25 | 52.42 | 51.60 | 51.63 | 26,606,400 | -1.26(-2.38%) |
Jan 24, 2020 | 53.06 | 53.17 | 52.66 | 52.89 | 22,870,760 | -0.36(-0.67%) |
Jan 23, 2020 | 53.20 | 53.37 | 52.67 | 53.25 | 24,575,950 | -0.33(-0.63%) |
Jan 22, 2020 | 53.88 | 53.99 | 53.43 | 53.58 | 21,355,452 | -0.31(-0.58%) |
Jan 21, 2020 | 54.53 | 54.56 | 53.84 | 53.89 | 22,546,996 | -0.78(-1.43%) |
Jan 17, 2020 | 54.83 | 55.09 | 54.46 | 54.67 | 22,752,258 | -0.21(-0.38%) |
Jan 16, 2020 | 55.26 | 55.49 | 54.87 | 54.88 | 16,726,467 | -0.22(-0.39%) |
Jan 15, 2020 | 55.30 | 55.50 | 54.94 | 55.10 | 14,281,584 | -0.09(-0.16%) |
Jan 14, 2020 | 55.33 | 55.49 | 54.94 | 55.18 | 20,390,956 | -0.48(-0.86%) |
Jan 13, 2020 | 55.18 | 55.72 | 55.11 | 55.66 | 12,481,990 | +0.53(+0.95%) |
Jan 10, 2020 | 55.77 | 55.79 | 55.12 | 55.14 | 15,044,153 | -0.49(-0.89%) |
Jan 09, 2020 | 55.14 | 55.74 | 54.73 | 55.63 | 18,573,750 | +0.42(+0.77%) |
Jan 08, 2020 | 55.91 | 56.05 | 55.16 | 55.21 | 18,982,370 | -0.85(-1.51%) |
Jan 07, 2020 | 56.22 | 56.24 | 55.43 | 56.05 | 21,839,258 | -0.46(-0.82%) |
Jan 06, 2020 | 56.08 | 56.91 | 56.01 | 56.52 | 25,182,298 | +0.43(+0.77%) |
Jan 03, 2020 | 56.89 | 56.91 | 55.95 | 56.09 | 21,807,382 | -0.45(-0.80%) |
Jan 02, 2020 | 56.01 | 56.64 | 56.01 | 56.54 | 15,620,095 | +0.89(+1.61%) |
Dec 31, 2019 | 55.04 | 55.66 | 55.03 | 55.65 | 16,499,902 | +0.24(+0.43%) |
Dec 30, 2019 | 55.89 | 56.17 | 55.34 | 55.41 | 15,912,228 | -0.33(-0.59%) |
Dec 27, 2019 | 55.98 | 56.07 | 55.73 | 55.73 | 13,190,015 | -0.19(-0.34%) |
Dec 26, 2019 | 55.97 | 56.22 | 55.83 | 55.93 | 11,085,413 | +0.09(+0.16%) |
Dec 24, 2019 | 56.10 | 56.22 | 55.75 | 55.84 | 4,990,098 | -0.22(-0.38%) |
Dec 23, 2019 | 55.71 | 56.06 | 55.45 | 56.05 | 17,772,006 | +0.28(+0.50%) |
Dec 20, 2019 | 55.71 | 56.00 | 55.34 | 55.77 | 44,006,508 | +0.44(+0.79%) |
Dec 19, 2019 | 55.81 | 55.86 | 55.22 | 55.34 | 16,644,402 | -0.38(-0.69%) |
Dec 18, 2019 | 55.53 | 56.05 | 55.25 | 55.72 | 17,119,748 | +0.15(+0.27%) |
Dec 17, 2019 | 55.81 | 56.13 | 55.27 | 55.57 | 18,120,936 | -0.26(-0.46%) |
Dec 16, 2019 | 55.58 | 56.02 | 55.58 | 55.82 | 19,071,400 | +0.61(+1.11%) |
Dec 13, 2019 | 56.20 | 56.25 | 55.12 | 55.21 | 15,394,516 | -0.89(-1.58%) |
Dec 12, 2019 | 54.99 | 56.13 | 54.94 | 56.09 | 21,397,636 | +1.10(+2.00%) |
Dec 11, 2019 | 54.82 | 55.63 | 54.76 | 54.99 | 17,240,296 | -0.08(-0.14%) |
Dec 10, 2019 | 55.55 | 55.94 | 54.79 | 55.07 | 17,909,072 | -0.48(-0.86%) |
Dec 09, 2019 | 55.09 | 55.80 | 55.04 | 55.55 | 15,546,515 | +0.12(+0.22%) |
Dec 06, 2019 | 54.83 | 55.72 | 54.83 | 55.43 | 17,194,232 | +0.88(+1.61%) |
Dec 05, 2019 | 54.94 | 55.00 | 54.39 | 54.55 | 16,438,428 | -0.19(-0.35%) |
Dec 04, 2019 | 54.43 | 54.83 | 54.34 | 54.75 | 13,856,128 | +0.61(+1.13%) |
Dec 03, 2019 | 54.23 | 54.43 | 53.84 | 54.13 | 16,119,893 | -0.43(-0.79%) |
Dec 02, 2019 | 54.63 | 54.93 | 54.52 | 54.56 | 13,941,060 | +0.23(+0.43%) |
Nov 29, 2019 | 54.49 | 54.65 | 54.23 | 54.33 | 10,007,783 | -0.45(-0.83%) |
Nov 27, 2019 | 54.83 | 55.10 | 54.55 | 54.79 | 10,528,562 | -0.03(-0.06%) |
Nov 26, 2019 | 54.96 | 55.06 | 54.57 | 54.82 | 19,382,784 | -0.14(-0.25%) |
Nov 25, 2019 | 55.32 | 55.38 | 54.79 | 54.95 | 13,379,976 | -0.37(-0.66%) |
Nov 22, 2019 | 55.59 | 55.97 | 55.29 | 55.32 | 15,227,736 | -0.24(-0.43%) |
Nov 21, 2019 | 54.24 | 55.62 | 54.16 | 55.56 | 17,656,726 | +1.31(+2.41%) |
Nov 20, 2019 | 53.96 | 54.66 | 53.69 | 54.25 | 21,230,714 | +0.17(+0.31%) |
Nov 19, 2019 | 54.55 | 54.67 | 54.05 | 54.08 | 15,807,050 | -0.56(-1.02%) |
Nov 18, 2019 | 54.79 | 54.88 | 54.47 | 54.64 | 12,659,701 | -0.53(-0.97%) |
Nov 15, 2019 | 54.79 | 55.26 | 54.76 | 55.18 | 14,111,817 | +0.55(+1.01%) |
Nov 14, 2019 | 54.91 | 55.00 | 54.37 | 54.63 | 14,144,683 | -0.24(-0.44%) |
Nov 13, 2019 | 55.04 | 55.14 | 54.71 | 54.87 | 15,099,586 | -0.45(-0.82%) |
Nov 12, 2019 | 56.04 | 56.15 | 55.01 | 55.32 | 17,453,640 | -0.77(-1.38%) |
Nov 11, 2019 | 55.99 | 56.31 | 55.80 | 56.09 | 10,877,102 | -0.34(-0.61%) |
Nov 08, 2019 | 57.11 | 57.26 | 56.35 | 56.44 | 15,182,593 | -1.09(-1.90%) |
Nov 07, 2019 | 56.76 | 57.54 | 56.73 | 57.53 | 16,588,711 | +1.20(+2.13%) |
Nov 06, 2019 | 57.42 | 57.42 | 56.10 | 56.33 | 17,755,244 | -1.26(-2.19%) |
Nov 05, 2019 | 56.76 | 57.62 | 56.61 | 57.59 | 18,945,626 | +1.12(+1.98%) |
Nov 04, 2019 | 55.21 | 56.63 | 55.11 | 56.47 | 20,118,368 | +1.63(+2.97%) |
Nov 01, 2019 | 53.89 | 54.85 | 53.83 | 54.84 | 17,905,426 | +1.60(+3.00%) |
Oct 31, 2019 | 53.16 | 53.36 | 52.90 | 53.24 | 20,514,516 | -0.12(-0.22%) |
Oct 30, 2019 | 53.87 | 53.87 | 53.01 | 53.36 | 16,291,027 | -0.57(-1.05%) |
Oct 29, 2019 | 53.96 | 54.39 | 53.77 | 53.93 | 17,632,770 | -0.16(-0.29%) |
Oct 28, 2019 | 54.73 | 54.90 | 54.04 | 54.09 | 14,225,866 | -0.48(-0.88%) |
Oct 25, 2019 | 54.29 | 54.75 | 54.29 | 54.57 | 9,654,211 | +0.13(+0.23%) |
Oct 24, 2019 | 55.13 | 55.20 | 54.38 | 54.44 | 11,509,501 | -0.52(-0.95%) |
Oct 23, 2019 | 54.34 | 54.97 | 54.20 | 54.96 | 11,069,408 | +0.52(+0.96%) |
Oct 22, 2019 | 54.20 | 54.97 | 54.09 | 54.44 | 12,059,808 | +0.28(+0.51%) |
Oct 21, 2019 | 53.44 | 54.19 | 53.44 | 54.16 | 13,290,383 | +0.89(+1.67%) |
Oct 18, 2019 | 53.48 | 53.70 | 53.27 | 53.27 | 17,099,544 | -0.42(-0.78%) |
Oct 17, 2019 | 53.96 | 54.27 | 53.64 | 53.69 | 12,602,400 | -0.07(-0.13%) |
Oct 16, 2019 | 54.53 | 54.79 | 53.75 | 53.76 | 12,451,487 | -0.94(-1.71%) |
Oct 15, 2019 | 54.42 | 55.16 | 54.38 | 54.70 | 8,445,396 | +0.19(+0.35%) |
Oct 14, 2019 | 54.05 | 54.66 | 54.05 | 54.51 | 8,710,906 | +0.16(+0.29%) |
Oct 11, 2019 | 54.35 | 54.76 | 54.28 | 54.35 | 12,914,416 | +0.58(+1.07%) |
Oct 10, 2019 | 53.13 | 53.86 | 53.09 | 53.78 | 10,715,645 | +0.64(+1.20%) |
Oct 09, 2019 | 53.03 | 53.34 | 52.95 | 53.14 | 10,946,534 | +0.58(+1.11%) |
Oct 08, 2019 | 53.22 | 53.52 | 52.51 | 52.56 | 13,133,980 | -1.04(-1.94%) |
Oct 07, 2019 | 54.13 | 54.39 | 53.60 | 53.60 | 14,690,898 | -0.75(-1.38%) |
Oct 04, 2019 | 53.67 | 54.42 | 53.44 | 54.35 | 13,438,556 | +0.78(+1.46%) |
Oct 03, 2019 | 52.79 | 53.58 | 52.25 | 53.57 | 16,221,946 | +0.65(+1.24%) |
Oct 02, 2019 | 53.79 | 54.05 | 52.79 | 52.91 | 18,573,598 | -1.42(-2.61%) |
Oct 01, 2019 | 55.81 | 55.87 | 54.30 | 54.33 | 14,506,971 | -1.31(-2.35%) |
Sep 30, 2019 | 56.06 | 56.30 | 55.61 | 55.64 | 12,892,213 | -0.69(-1.22%) |
Sep 27, 2019 | 55.71 | 56.47 | 55.65 | 56.32 | 10,438,011 | +0.40(+0.72%) |
Sep 26, 2019 | 56.12 | 56.22 | 55.69 | 55.92 | 10,715,141 | -0.30(-0.53%) |
Sep 25, 2019 | 55.93 | 56.32 | 55.80 | 56.22 | 10,222,322 | +0.28(+0.49%) |
Sep 24, 2019 | 56.58 | 56.63 | 55.80 | 55.94 | 18,156,884 | -0.89(-1.57%) |
Sep 23, 2019 | 56.35 | 57.02 | 56.31 | 56.84 | 9,909,508 | +0.04(+0.07%) |
Sep 20, 2019 | 57.12 | 57.13 | 56.62 | 56.80 | 25,207,986 | -0.20(-0.35%) |
Sep 19, 2019 | 57.50 | 57.67 | 56.88 | 56.99 | 10,554,878 | -0.39(-0.67%) |
Sep 18, 2019 | 57.25 | 57.50 | 56.99 | 57.38 | 9,359,684 | -0.28(-0.48%) |
Sep 17, 2019 | 58.17 | 58.37 | 57.23 | 57.65 | 18,585,650 | -0.44(-0.76%) |
Sep 16, 2019 | 59.13 | 59.24 | 57.99 | 58.10 | 25,164,402 | +0.86(+1.50%) |
Sep 13, 2019 | 56.94 | 57.30 | 56.78 | 57.24 | 9,311,553 | +0.52(+0.92%) |
Sep 12, 2019 | 55.93 | 56.85 | 55.71 | 56.72 | 11,549,017 | +0.04(+0.07%) |
Sep 11, 2019 | 57.35 | 57.39 | 56.38 | 56.68 | 13,357,049 | -0.11(-0.19%) |
Sep 10, 2019 | 56.84 | 57.40 | 56.43 | 56.79 | 17,526,946 | +0.46(+0.81%) |
Sep 09, 2019 | 56.07 | 56.79 | 55.93 | 56.33 | 16,295,843 | +0.44(+0.79%) |
Sep 06, 2019 | 55.43 | 55.91 | 55.25 | 55.89 | 13,222,174 | +0.52(+0.94%) |
Sep 05, 2019 | 55.03 | 55.59 | 54.92 | 55.37 | 12,566,379 | +0.77(+1.41%) |
Sep 04, 2019 | 54.76 | 54.85 | 54.44 | 54.60 | 8,849,901 | +0.58(+1.06%) |