Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.44 | 14.94 | 14.24 | 14.74 | 8,001,494 | +0.29(+2.04%) |
Aug 28, 2020 | 13.71 | 14.46 | 13.56 | 14.45 | 9,269,308 | +0.82(+6.02%) |
Aug 27, 2020 | 13.55 | 14.02 | 13.52 | 13.63 | 10,337,911 | +0.09(+0.68%) |
Aug 26, 2020 | 13.85 | 14.39 | 13.31 | 13.54 | 23,539,704 | -0.78(-5.47%) |
Aug 25, 2020 | 14.40 | 14.71 | 13.89 | 14.32 | 13,500,327 | -0.03(-0.19%) |
Aug 24, 2020 | 13.51 | 14.42 | 13.47 | 14.35 | 11,736,623 | +1.00(+7.53%) |
Aug 21, 2020 | 13.71 | 13.83 | 13.27 | 13.34 | 8,173,688 | -0.27(-1.96%) |
Aug 20, 2020 | 13.94 | 14.16 | 13.59 | 13.61 | 9,597,935 | -0.58(-4.09%) |
Aug 19, 2020 | 14.11 | 14.60 | 14.00 | 14.19 | 7,823,914 | -0.05(-0.32%) |
Aug 18, 2020 | 15.06 | 15.18 | 14.00 | 14.24 | 13,257,634 | -1.55(-9.81%) |
Aug 17, 2020 | 15.85 | 15.95 | 15.30 | 15.78 | 8,475,106 | +0.01(+0.06%) |
Aug 14, 2020 | 15.30 | 16.70 | 15.11 | 15.77 | 16,136,066 | +0.32(+2.09%) |
Aug 13, 2020 | 15.34 | 15.64 | 15.21 | 15.45 | 7,073,370 | -0.12(-0.77%) |
Aug 12, 2020 | 15.83 | 15.98 | 15.07 | 15.57 | 7,138,534 | +0.01(+0.06%) |
Aug 11, 2020 | 16.24 | 16.38 | 15.48 | 15.56 | 10,550,458 | -0.01(-0.06%) |
Aug 10, 2020 | 14.84 | 15.65 | 14.79 | 15.57 | 8,554,198 | +0.83(+5.63%) |
Aug 07, 2020 | 14.03 | 14.87 | 13.77 | 14.74 | 9,491,254 | +0.66(+4.71%) |
Aug 06, 2020 | 14.22 | 14.36 | 13.85 | 14.08 | 7,619,913 | -0.34(-2.36%) |
Aug 05, 2020 | 13.64 | 14.48 | 13.60 | 14.42 | 13,020,162 | +1.00(+7.49%) |
Aug 04, 2020 | 13.07 | 13.49 | 12.98 | 13.42 | 10,352,603 | +0.34(+2.61%) |
Aug 03, 2020 | 12.68 | 13.29 | 12.47 | 13.07 | 8,694,219 | +0.46(+3.65%) |
Jul 31, 2020 | 12.90 | 13.04 | 12.46 | 12.61 | 7,775,704 | -0.25(-1.93%) |
Jul 30, 2020 | 13.01 | 13.10 | 12.55 | 12.86 | 7,764,465 | -0.44(-3.32%) |
Jul 29, 2020 | 13.15 | 13.56 | 13.08 | 13.30 | 6,760,772 | +0.20(+1.55%) |
Jul 28, 2020 | 12.93 | 13.42 | 12.87 | 13.10 | 8,902,824 | +0.08(+0.64%) |
Jul 27, 2020 | 13.82 | 13.83 | 12.78 | 13.02 | 12,567,502 | -0.86(-6.18%) |
Jul 24, 2020 | 14.01 | 14.41 | 13.83 | 13.88 | 5,128,090 | -0.37(-2.59%) |
Jul 23, 2020 | 13.77 | 14.50 | 13.74 | 14.24 | 8,200,411 | +0.29(+2.11%) |
Jul 22, 2020 | 14.12 | 14.26 | 13.59 | 13.95 | 11,113,132 | -0.51(-3.51%) |
Jul 21, 2020 | 13.68 | 14.70 | 13.60 | 14.46 | 11,402,247 | +0.97(+7.17%) |
Jul 20, 2020 | 13.85 | 13.96 | 13.02 | 13.49 | 11,655,667 | -0.40(-2.85%) |
Jul 17, 2020 | 14.64 | 14.73 | 13.88 | 13.89 | 7,115,076 | -0.84(-5.69%) |
Jul 16, 2020 | 14.48 | 15.18 | 14.38 | 14.72 | 9,519,953 | -0.12(-0.81%) |
Jul 15, 2020 | 14.32 | 14.97 | 14.14 | 14.84 | 12,272,280 | +1.06(+7.69%) |
Jul 14, 2020 | 14.01 | 14.27 | 13.73 | 13.78 | 7,369,672 | -0.36(-2.54%) |
Jul 13, 2020 | 14.73 | 14.79 | 13.99 | 14.14 | 10,245,030 | -0.38(-2.60%) |
Jul 10, 2020 | 13.93 | 14.71 | 13.84 | 14.52 | 6,221,106 | +0.43(+3.07%) |
Jul 09, 2020 | 14.67 | 14.67 | 13.91 | 14.09 | 7,775,097 | -0.73(-4.91%) |
Jul 08, 2020 | 13.98 | 14.85 | 13.68 | 14.82 | 8,103,344 | +0.77(+5.51%) |
Jul 07, 2020 | 14.34 | 14.49 | 13.84 | 14.04 | 7,449,995 | -0.54(-3.73%) |
Jul 06, 2020 | 14.62 | 14.86 | 14.13 | 14.59 | 6,612,479 | +0.30(+2.13%) |
Jul 02, 2020 | 14.47 | 14.73 | 14.03 | 14.28 | 7,459,988 | +0.32(+2.31%) |
Jul 01, 2020 | 14.24 | 15.01 | 13.91 | 13.96 | 11,632,795 | -0.31(-2.20%) |
Jun 30, 2020 | 14.38 | 14.69 | 14.10 | 14.27 | 7,138,983 | -0.28(-1.90%) |
Jun 29, 2020 | 13.77 | 14.56 | 13.42 | 14.55 | 10,683,655 | +1.01(+7.49%) |
Jun 26, 2020 | 14.01 | 14.46 | 13.38 | 13.54 | 14,048,146 | -0.63(-4.42%) |
Jun 25, 2020 | 14.33 | 14.69 | 13.82 | 14.16 | 12,628,810 | -0.55(-3.76%) |
Jun 24, 2020 | 15.56 | 15.62 | 14.43 | 14.71 | 12,335,107 | -1.13(-7.15%) |
Jun 23, 2020 | 15.85 | 15.97 | 15.47 | 15.85 | 9,729,278 | -0.01(-0.06%) |
Jun 22, 2020 | 15.67 | 16.26 | 15.52 | 15.86 | 8,481,341 | +0.13(+0.82%) |
Jun 19, 2020 | 17.17 | 17.25 | 15.56 | 15.73 | 32,121,816 | -1.06(-6.31%) |
Jun 18, 2020 | 16.59 | 17.33 | 16.34 | 16.79 | 6,606,187 | -0.18(-1.09%) |
Jun 17, 2020 | 17.52 | 17.68 | 16.97 | 16.97 | 8,953,494 | -1.00(-5.54%) |
Jun 16, 2020 | 17.73 | 18.54 | 17.24 | 17.97 | 22,200,358 | +2.05(+12.91%) |
Jun 15, 2020 | 15.35 | 16.23 | 15.14 | 15.91 | 10,388,262 | -0.33(-2.04%) |
Jun 12, 2020 | 16.84 | 16.95 | 15.49 | 16.24 | 12,170,668 | +0.44(+2.80%) |
Jun 11, 2020 | 16.31 | 17.10 | 15.67 | 15.80 | 16,376,116 | -2.20(-12.23%) |
Jun 10, 2020 | 19.36 | 19.36 | 17.99 | 18.00 | 10,687,648 | -1.56(-7.96%) |
Jun 09, 2020 | 21.04 | 21.12 | 19.31 | 19.56 | 12,869,964 | -2.15(-9.89%) |
Jun 08, 2020 | 22.50 | 22.57 | 20.66 | 21.71 | 10,060,300 | +0.87(+4.16%) |
Jun 05, 2020 | 22.68 | 22.98 | 20.00 | 20.84 | 15,022,429 | +1.19(+6.05%) |
Jun 04, 2020 | 17.74 | 19.86 | 17.64 | 19.65 | 14,034,429 | +1.75(+9.78%) |
Jun 03, 2020 | 16.77 | 18.15 | 16.77 | 17.90 | 13,113,261 | +1.52(+9.28%) |
Jun 02, 2020 | 15.53 | 16.48 | 15.00 | 16.38 | 12,727,077 | +1.10(+7.17%) |
Jun 01, 2020 | 14.93 | 16.12 | 14.83 | 15.29 | 12,322,073 | +0.42(+2.85%) |
May 29, 2020 | 15.52 | 15.63 | 14.74 | 14.86 | 27,260,278 | -1.83(-10.98%) |
May 28, 2020 | 18.13 | 18.29 | 16.46 | 16.70 | 13,542,355 | -1.40(-7.74%) |
May 27, 2020 | 16.59 | 18.15 | 16.46 | 18.10 | 14,825,929 | +2.61(+16.83%) |
May 26, 2020 | 15.22 | 15.77 | 15.09 | 15.49 | 11,619,044 | +1.06(+7.34%) |
May 22, 2020 | 14.77 | 14.94 | 14.02 | 14.43 | 6,601,182 | -0.30(-2.06%) |
May 21, 2020 | 13.93 | 14.98 | 13.83 | 14.73 | 10,598,506 | +0.82(+5.89%) |
May 20, 2020 | 14.85 | 14.92 | 13.82 | 13.91 | 8,197,907 | -0.60(-4.13%) |
May 19, 2020 | 15.20 | 15.22 | 14.24 | 14.51 | 7,397,758 | -0.79(-5.18%) |
May 18, 2020 | 15.88 | 16.15 | 15.03 | 15.30 | 8,275,426 | +0.22(+1.47%) |
May 15, 2020 | 14.10 | 15.65 | 13.84 | 15.08 | 8,039,326 | +0.70(+4.87%) |
May 14, 2020 | 13.84 | 15.16 | 13.12 | 14.38 | 6,520,725 | +0.10(+0.71%) |
May 13, 2020 | 14.78 | 14.83 | 13.97 | 14.28 | 4,856,631 | -0.61(-4.08%) |
May 12, 2020 | 16.04 | 16.57 | 14.89 | 14.89 | 4,821,157 | -0.88(-5.61%) |
May 11, 2020 | 16.35 | 16.35 | 15.50 | 15.77 | 5,473,296 | -0.84(-5.05%) |
May 08, 2020 | 16.31 | 16.64 | 16.05 | 16.61 | 4,406,359 | +0.68(+4.28%) |
May 07, 2020 | 15.99 | 16.61 | 15.92 | 15.93 | 3,838,487 | +0.14(+0.88%) |
May 06, 2020 | 16.22 | 16.25 | 15.40 | 15.79 | 4,214,394 | -0.18(-1.15%) |
May 05, 2020 | 17.09 | 17.23 | 15.86 | 15.98 | 4,332,835 | -0.48(-2.91%) |
May 04, 2020 | 15.69 | 16.66 | 15.30 | 16.46 | 4,426,366 | +0.18(+1.13%) |
May 01, 2020 | 16.63 | 16.88 | 15.92 | 16.27 | 4,852,096 | -1.03(-5.96%) |
Apr 30, 2020 | 18.23 | 18.63 | 17.00 | 17.30 | 7,818,097 | -1.47(-7.85%) |
Apr 29, 2020 | 19.95 | 20.12 | 18.34 | 18.78 | 7,190,122 | -0.22(-1.16%) |
Apr 28, 2020 | 19.57 | 20.33 | 18.18 | 19.00 | 7,568,450 | +0.32(+1.73%) |
Apr 27, 2020 | 16.68 | 18.94 | 16.44 | 18.68 | 6,344,068 | +2.24(+13.62%) |
Apr 24, 2020 | 16.26 | 16.89 | 15.86 | 16.44 | 6,141,987 | +0.28(+1.71%) |
Apr 23, 2020 | 14.94 | 16.32 | 14.83 | 16.16 | 6,449,984 | +1.12(+7.48%) |
Apr 22, 2020 | 15.69 | 15.84 | 14.60 | 15.04 | 5,614,888 | -0.33(-2.16%) |
Apr 21, 2020 | 15.20 | 15.88 | 14.91 | 15.37 | 5,568,129 | -0.66(-4.14%) |
Apr 20, 2020 | 16.59 | 17.41 | 15.97 | 16.03 | 4,915,551 | -1.29(-7.45%) |
Apr 17, 2020 | 17.28 | 17.83 | 16.40 | 17.32 | 6,036,495 | +1.52(+9.62%) |
Apr 16, 2020 | 16.68 | 16.69 | 15.70 | 15.80 | 4,563,923 | -0.92(-5.51%) |
Apr 15, 2020 | 17.09 | 17.41 | 15.98 | 16.72 | 7,123,835 | -1.75(-9.48%) |
Apr 14, 2020 | 19.46 | 20.34 | 18.11 | 18.47 | 6,765,756 | -0.36(-1.91%) |
Apr 13, 2020 | 19.72 | 20.26 | 18.07 | 18.83 | 7,379,039 | -0.81(-4.13%) |
Apr 09, 2020 | 19.16 | 20.22 | 18.66 | 19.64 | 10,707,670 | +2.14(+12.21%) |
Apr 08, 2020 | 16.94 | 18.75 | 16.82 | 17.51 | 9,617,177 | +0.88(+5.32%) |
Apr 07, 2020 | 17.41 | 19.29 | 16.18 | 16.62 | 13,284,010 | +1.70(+11.36%) |
Apr 06, 2020 | 13.07 | 15.18 | 12.82 | 14.93 | 9,740,385 | +2.90(+24.14%) |
Apr 03, 2020 | 12.11 | 12.32 | 11.31 | 12.02 | 5,900,614 | -0.12(-0.99%) |
Apr 02, 2020 | 12.17 | 13.42 | 11.76 | 12.14 | 6,971,689 | -0.10(-0.83%) |
Apr 01, 2020 | 13.36 | 13.41 | 12.04 | 12.25 | 7,881,488 | -1.89(-13.36%) |
Mar 31, 2020 | 14.47 | 15.27 | 13.89 | 14.13 | 4,991,128 | -0.41(-2.79%) |
Mar 30, 2020 | 14.59 | 14.81 | 13.82 | 14.54 | 5,123,408 | -0.21(-1.44%) |
Mar 27, 2020 | 15.52 | 15.52 | 14.35 | 14.75 | 6,660,331 | -1.77(-10.71%) |
Mar 26, 2020 | 16.81 | 17.63 | 15.61 | 16.52 | 6,517,877 | -0.30(-1.81%) |
Mar 25, 2020 | 17.23 | 18.31 | 15.30 | 16.82 | 5,135,162 | -0.28(-1.62%) |
Mar 24, 2020 | 15.41 | 17.51 | 15.29 | 17.10 | 6,864,006 | +2.72(+18.90%) |
Mar 23, 2020 | 16.33 | 16.65 | 13.89 | 14.38 | 6,005,590 | -2.07(-12.60%) |
Mar 20, 2020 | 19.67 | 20.02 | 16.22 | 16.46 | 6,483,860 | -3.12(-15.95%) |
Mar 19, 2020 | 17.82 | 20.51 | 16.94 | 19.58 | 6,095,396 | +1.37(+7.54%) |
Mar 18, 2020 | 15.91 | 18.70 | 15.30 | 18.21 | 8,412,323 | +0.96(+5.56%) |
Mar 17, 2020 | 15.80 | 17.27 | 12.95 | 17.25 | 12,343,000 | +1.41(+8.90%) |
Mar 16, 2020 | 17.05 | 17.61 | 14.99 | 15.84 | 5,992,198 | -4.05(-20.38%) |
Mar 13, 2020 | 19.76 | 20.39 | 18.59 | 19.89 | 9,208,097 | +1.58(+8.60%) |
Mar 12, 2020 | 20.69 | 20.77 | 17.71 | 18.32 | 8,889,300 | -3.82(-17.27%) |
Mar 11, 2020 | 24.34 | 24.34 | 21.99 | 22.14 | 7,704,662 | -2.84(-11.36%) |
Mar 10, 2020 | 25.63 | 25.93 | 23.92 | 24.98 | 6,093,053 | +0.29(+1.19%) |
Mar 09, 2020 | 24.56 | 25.16 | 23.50 | 24.68 | 6,158,247 | -1.73(-6.56%) |
Mar 06, 2020 | 26.08 | 27.47 | 25.54 | 26.42 | 5,104,896 | -0.30(-1.12%) |
Mar 05, 2020 | 28.62 | 29.07 | 26.54 | 26.72 | 7,354,388 | -3.19(-10.68%) |
Mar 04, 2020 | 28.55 | 30.30 | 28.32 | 29.91 | 15,049,707 | -0.51(-1.67%) |
Mar 03, 2020 | 31.47 | 32.56 | 30.09 | 30.42 | 5,315,211 | -0.89(-2.85%) |
Mar 02, 2020 | 31.64 | 31.64 | 30.14 | 31.31 | 4,883,090 | -0.25(-0.81%) |
Feb 28, 2020 | 30.96 | 32.37 | 30.59 | 31.57 | 5,751,623 | -0.31(-0.97%) |
Feb 27, 2020 | 31.99 | 33.60 | 30.98 | 31.87 | 5,352,035 | -1.22(-3.68%) |
Feb 26, 2020 | 33.68 | 34.34 | 32.80 | 33.09 | 3,405,774 | -0.38(-1.14%) |
Feb 25, 2020 | 35.69 | 35.69 | 32.77 | 33.48 | 5,650,024 | -1.97(-5.57%) |
Feb 24, 2020 | 35.40 | 36.01 | 35.26 | 35.45 | 3,424,488 | -1.43(-3.87%) |
Feb 21, 2020 | 36.95 | 37.21 | 36.68 | 36.88 | 1,669,092 | -0.49(-1.31%) |
Feb 20, 2020 | 36.84 | 37.58 | 36.63 | 37.37 | 2,222,962 | +0.51(+1.38%) |
Feb 19, 2020 | 36.38 | 36.89 | 36.06 | 36.86 | 1,920,022 | +0.52(+1.43%) |
Feb 18, 2020 | 36.43 | 36.79 | 35.95 | 36.34 | 2,481,604 | -0.30(-0.82%) |
Feb 14, 2020 | 35.81 | 36.69 | 35.50 | 36.64 | 1,699,983 | +0.80(+2.23%) |
Feb 13, 2020 | 35.89 | 35.89 | 34.84 | 35.84 | 2,467,945 | -0.29(-0.81%) |
Feb 12, 2020 | 35.32 | 36.22 | 35.07 | 36.13 | 2,073,618 | +1.12(+3.20%) |
Feb 11, 2020 | 34.62 | 35.02 | 34.08 | 35.01 | 1,461,570 | +0.54(+1.56%) |
Feb 10, 2020 | 34.57 | 35.09 | 34.26 | 34.48 | 1,734,587 | -0.20(-0.58%) |
Feb 07, 2020 | 35.82 | 35.98 | 34.50 | 34.68 | 1,798,042 | -1.52(-4.20%) |
Feb 06, 2020 | 37.00 | 37.26 | 36.20 | 36.20 | 2,061,300 | -0.61(-1.66%) |
Feb 05, 2020 | 35.20 | 37.04 | 35.09 | 36.80 | 4,156,673 | +1.96(+5.64%) |
Feb 04, 2020 | 34.68 | 35.06 | 34.29 | 34.84 | 2,543,378 | +0.71(+2.08%) |
Feb 03, 2020 | 33.66 | 34.68 | 33.44 | 34.13 | 2,223,478 | +0.60(+1.79%) |
Jan 31, 2020 | 35.11 | 35.17 | 33.23 | 33.53 | 4,899,763 | -1.65(-4.68%) |
Jan 30, 2020 | 34.47 | 35.31 | 34.35 | 35.18 | 2,227,902 | +0.14(+0.39%) |
Jan 29, 2020 | 35.23 | 35.85 | 35.04 | 35.04 | 1,815,970 | +0.01(+0.03%) |
Jan 28, 2020 | 35.14 | 35.17 | 34.45 | 35.03 | 2,427,288 | +0.21(+0.60%) |
Jan 27, 2020 | 34.49 | 35.08 | 34.25 | 34.82 | 2,930,657 | -0.35(-1.01%) |
Jan 24, 2020 | 35.90 | 35.90 | 35.08 | 35.18 | 2,342,203 | -0.61(-1.70%) |
Jan 23, 2020 | 36.00 | 36.07 | 35.37 | 35.79 | 2,795,790 | -0.49(-1.35%) |
Jan 22, 2020 | 36.20 | 36.83 | 36.19 | 36.28 | 1,585,740 | +0.17(+0.48%) |
Jan 21, 2020 | 36.65 | 36.71 | 35.72 | 36.10 | 3,057,821 | -0.59(-1.61%) |
Jan 17, 2020 | 36.87 | 36.98 | 36.59 | 36.70 | 3,628,184 | -0.14(-0.37%) |
Jan 16, 2020 | 36.83 | 37.35 | 36.53 | 36.83 | 2,229,565 | +0.07(+0.20%) |
Jan 15, 2020 | 37.46 | 37.65 | 36.73 | 36.76 | 3,823,462 | -0.99(-2.63%) |
Jan 14, 2020 | 37.96 | 38.20 | 37.47 | 37.75 | 2,564,316 | -0.15(-0.41%) |
Jan 13, 2020 | 37.89 | 38.22 | 37.27 | 37.91 | 2,316,487 | -0.07(-0.19%) |
Jan 10, 2020 | 38.13 | 38.53 | 37.89 | 37.98 | 2,296,252 | -0.41(-1.07%) |
Jan 09, 2020 | 37.83 | 38.80 | 37.61 | 38.39 | 3,906,778 | +0.05(+0.14%) |
Jan 08, 2020 | 38.43 | 39.08 | 37.87 | 38.33 | 3,059,575 | +0.14(+0.36%) |
Jan 07, 2020 | 37.79 | 39.45 | 37.72 | 38.20 | 5,737,026 | +0.92(+2.46%) |
Jan 06, 2020 | 37.07 | 37.51 | 36.55 | 37.28 | 4,087,312 | +1.00(+2.76%) |
Jan 03, 2020 | 35.85 | 37.11 | 35.77 | 36.28 | 3,467,354 | -0.21(-0.57%) |
Jan 02, 2020 | 37.37 | 37.47 | 36.27 | 36.49 | 3,949,934 | -0.75(-2.00%) |
Dec 31, 2019 | 36.84 | 37.33 | 36.84 | 37.23 | 1,837,067 | +0.25(+0.66%) |
Dec 30, 2019 | 37.29 | 37.51 | 36.85 | 36.99 | 2,067,254 | -0.22(-0.59%) |
Dec 27, 2019 | 37.53 | 37.74 | 37.06 | 37.20 | 1,417,128 | -0.23(-0.61%) |
Dec 26, 2019 | 36.92 | 37.45 | 36.77 | 37.43 | 1,401,001 | +0.66(+1.81%) |
Dec 24, 2019 | 37.15 | 37.36 | 36.67 | 36.77 | 859,885 | -0.28(-0.76%) |
Dec 23, 2019 | 37.10 | 37.38 | 36.56 | 37.05 | 2,245,645 | +0.06(+0.17%) |
Dec 20, 2019 | 37.20 | 37.60 | 36.71 | 36.99 | 5,012,003 | -0.07(-0.20%) |
Dec 19, 2019 | 36.62 | 37.10 | 36.34 | 37.06 | 4,968,466 | +0.24(+0.64%) |
Dec 18, 2019 | 36.20 | 37.08 | 35.94 | 36.82 | 4,436,008 | +1.08(+3.03%) |
Dec 17, 2019 | 35.25 | 35.95 | 35.07 | 35.74 | 1,759,358 | +0.39(+1.11%) |
Dec 16, 2019 | 35.19 | 35.65 | 34.84 | 35.35 | 3,305,384 | +0.44(+1.25%) |
Dec 13, 2019 | 36.20 | 36.20 | 34.67 | 34.91 | 3,050,493 | -1.19(-3.30%) |
Dec 12, 2019 | 35.48 | 36.20 | 35.28 | 36.10 | 2,684,739 | +0.78(+2.22%) |
Dec 11, 2019 | 35.48 | 35.56 | 35.09 | 35.32 | 2,145,918 | -0.18(-0.51%) |
Dec 10, 2019 | 35.26 | 35.57 | 34.78 | 35.50 | 2,764,691 | +0.11(+0.31%) |
Dec 09, 2019 | 34.16 | 35.79 | 34.06 | 35.39 | 3,742,275 | +1.23(+3.59%) |
Dec 06, 2019 | 34.38 | 35.05 | 34.13 | 34.17 | 2,032,526 | +0.14(+0.40%) |
Dec 05, 2019 | 34.57 | 34.94 | 33.98 | 34.03 | 2,796,248 | -0.25(-0.72%) |
Dec 04, 2019 | 33.57 | 34.38 | 33.41 | 34.28 | 2,801,659 | +0.98(+2.95%) |
Dec 03, 2019 | 33.50 | 33.78 | 32.95 | 33.29 | 2,621,504 | -0.86(-2.50%) |
Dec 02, 2019 | 34.79 | 34.88 | 34.11 | 34.15 | 2,816,428 | -0.57(-1.65%) |
Nov 29, 2019 | 34.84 | 34.84 | 34.29 | 34.72 | 1,703,280 | -0.14(-0.39%) |
Nov 27, 2019 | 34.54 | 35.07 | 34.27 | 34.86 | 3,185,929 | +0.35(+1.03%) |
Nov 26, 2019 | 34.40 | 34.87 | 33.98 | 34.50 | 6,784,367 | -0.05(-0.16%) |
Nov 25, 2019 | 34.65 | 34.83 | 33.74 | 34.56 | 6,442,293 | +0.37(+1.08%) |
Nov 22, 2019 | 33.38 | 34.66 | 32.80 | 34.19 | 21,889,882 | +3.27(+10.58%) |
Nov 21, 2019 | 29.70 | 31.34 | 29.47 | 30.92 | 10,430,619 | +0.33(+1.09%) |
Nov 20, 2019 | 31.63 | 31.70 | 30.34 | 30.58 | 6,219,903 | -1.40(-4.37%) |
Nov 19, 2019 | 32.41 | 32.91 | 31.19 | 31.98 | 6,057,662 | -2.14(-6.26%) |
Nov 18, 2019 | 34.14 | 34.38 | 33.57 | 34.12 | 3,374,846 | -0.15(-0.45%) |
Nov 15, 2019 | 34.22 | 34.48 | 33.31 | 34.27 | 3,325,236 | +0.20(+0.58%) |
Nov 14, 2019 | 33.44 | 34.23 | 33.44 | 34.07 | 2,376,418 | +0.58(+1.72%) |
Nov 13, 2019 | 32.95 | 33.80 | 32.83 | 33.49 | 4,429,905 | +0.25(+0.76%) |
Nov 12, 2019 | 33.15 | 34.10 | 32.52 | 33.24 | 4,740,681 | -0.48(-1.42%) |
Nov 11, 2019 | 32.83 | 33.73 | 32.53 | 33.72 | 2,559,345 | +0.70(+2.13%) |
Nov 08, 2019 | 33.25 | 33.31 | 32.47 | 33.02 | 2,664,096 | -0.43(-1.29%) |
Nov 07, 2019 | 33.71 | 33.85 | 33.29 | 33.45 | 1,683,846 | +0.36(+1.09%) |
Nov 06, 2019 | 32.88 | 33.16 | 32.17 | 33.09 | 2,436,590 | +0.22(+0.66%) |
Nov 05, 2019 | 33.50 | 34.08 | 32.85 | 32.87 | 3,637,714 | -0.28(-0.84%) |
Nov 04, 2019 | 33.44 | 33.77 | 32.89 | 33.15 | 2,443,835 | +0.10(+0.30%) |
Nov 01, 2019 | 32.62 | 33.25 | 32.46 | 33.05 | 1,916,040 | +0.71(+2.20%) |
Oct 31, 2019 | 31.49 | 32.37 | 31.05 | 32.34 | 3,302,697 | +0.62(+1.96%) |
Oct 30, 2019 | 32.41 | 32.83 | 31.24 | 31.72 | 3,662,765 | -1.71(-5.12%) |
Oct 29, 2019 | 33.85 | 34.23 | 33.26 | 33.43 | 2,327,395 | -0.84(-2.44%) |
Oct 28, 2019 | 33.78 | 34.40 | 33.72 | 34.27 | 3,120,533 | +0.73(+2.18%) |
Oct 25, 2019 | 32.31 | 34.06 | 32.31 | 33.54 | 3,520,048 | +0.86(+2.62%) |
Oct 24, 2019 | 33.09 | 33.14 | 32.15 | 32.68 | 2,532,451 | -0.33(-1.01%) |
Oct 23, 2019 | 33.45 | 33.76 | 32.82 | 33.02 | 2,825,596 | -0.25(-0.76%) |
Oct 22, 2019 | 32.18 | 33.35 | 31.67 | 33.27 | 3,362,350 | +1.10(+3.42%) |
Oct 21, 2019 | 31.71 | 32.28 | 31.54 | 32.17 | 2,581,388 | +1.02(+3.27%) |
Oct 18, 2019 | 30.63 | 31.49 | 30.51 | 31.15 | 2,963,474 | -0.41(-1.31%) |
Oct 17, 2019 | 31.64 | 31.72 | 31.12 | 31.57 | 1,886,717 | +0.16(+0.52%) |
Oct 16, 2019 | 31.60 | 32.27 | 31.20 | 31.40 | 2,344,307 | -0.56(-1.75%) |
Oct 15, 2019 | 31.30 | 32.10 | 30.96 | 31.96 | 2,470,242 | +0.72(+2.31%) |
Oct 14, 2019 | 31.46 | 31.49 | 30.66 | 31.24 | 2,722,764 | -0.27(-0.86%) |
Oct 11, 2019 | 30.75 | 31.91 | 30.63 | 31.51 | 3,809,324 | +1.10(+3.61%) |
Oct 10, 2019 | 29.94 | 30.63 | 29.78 | 30.41 | 1,774,373 | +0.59(+1.99%) |
Oct 09, 2019 | 29.94 | 30.10 | 29.74 | 29.82 | 2,172,729 | +0.13(+0.42%) |
Oct 08, 2019 | 29.25 | 30.11 | 28.67 | 29.69 | 4,886,125 | -0.10(-0.33%) |
Oct 07, 2019 | 29.30 | 30.02 | 29.21 | 29.79 | 2,479,310 | +0.52(+1.79%) |
Oct 04, 2019 | 28.87 | 29.33 | 28.58 | 29.27 | 2,984,121 | +0.32(+1.09%) |
Oct 03, 2019 | 28.55 | 29.19 | 27.85 | 28.95 | 3,323,998 | +0.27(+0.94%) |
Oct 02, 2019 | 29.97 | 30.02 | 28.55 | 28.68 | 3,843,018 | -1.48(-4.90%) |
Oct 01, 2019 | 30.41 | 30.76 | 29.80 | 30.16 | 3,591,611 | -0.17(-0.56%) |
Sep 30, 2019 | 29.63 | 30.42 | 29.50 | 30.33 | 2,577,505 | +0.70(+2.37%) |
Sep 27, 2019 | 29.23 | 29.79 | 29.10 | 29.63 | 2,542,547 | +0.63(+2.17%) |
Sep 26, 2019 | 29.08 | 29.23 | 28.73 | 29.00 | 2,110,994 | -0.05(-0.16%) |
Sep 25, 2019 | 28.90 | 29.60 | 28.70 | 29.04 | 3,294,818 | +0.17(+0.59%) |
Sep 24, 2019 | 29.37 | 29.68 | 28.36 | 28.87 | 2,775,224 | -0.27(-0.93%) |
Sep 23, 2019 | 28.65 | 29.67 | 28.24 | 29.14 | 2,934,113 | +0.18(+0.62%) |
Sep 20, 2019 | 29.04 | 30.03 | 28.90 | 28.96 | 5,020,933 | +0.00(+0.00%) |
Sep 19, 2019 | 29.46 | 29.62 | 28.85 | 28.96 | 3,035,376 | -0.40(-1.35%) |
Sep 18, 2019 | 28.97 | 29.54 | 28.91 | 29.36 | 4,357,874 | +0.44(+1.53%) |
Sep 17, 2019 | 31.72 | 31.87 | 28.68 | 28.92 | 11,641,922 | -3.13(-9.76%) |
Sep 16, 2019 | 30.89 | 32.05 | 30.83 | 32.04 | 4,738,173 | +0.69(+2.21%) |
Sep 13, 2019 | 31.49 | 32.10 | 31.01 | 31.35 | 5,033,144 | +0.16(+0.52%) |
Sep 12, 2019 | 31.22 | 32.08 | 30.47 | 31.19 | 6,858,690 | -0.39(-1.23%) |
Sep 11, 2019 | 31.00 | 31.62 | 29.84 | 31.58 | 5,757,880 | +0.73(+2.37%) |
Sep 10, 2019 | 29.32 | 30.88 | 29.06 | 30.85 | 7,811,015 | +1.32(+4.49%) |
Sep 09, 2019 | 28.01 | 29.67 | 27.91 | 29.52 | 7,180,996 | +1.53(+5.47%) |
Sep 06, 2019 | 28.04 | 28.52 | 27.60 | 27.99 | 5,889,429 | +0.00(+0.00%) |
Sep 05, 2019 | 26.99 | 28.80 | 26.94 | 27.99 | 7,346,230 | +1.41(+5.29%) |
Sep 04, 2019 | 25.86 | 26.77 | 25.68 | 26.58 | 4,360,434 | +1.02(+3.98%) |