Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 83.49 | 83.72 | 81.56 | 83.55 | 4,826,013 | +0.57(+0.69%) |
Aug 28, 2020 | 82.74 | 86.25 | 81.53 | 82.98 | 4,285,300 | -0.56(-0.67%) |
Aug 27, 2020 | 86.28 | 86.47 | 82.03 | 83.54 | 3,295,376 | -2.74(-3.18%) |
Aug 26, 2020 | 85.77 | 89.47 | 85.10 | 86.28 | 4,652,532 | +2.51(+3.00%) |
Aug 25, 2020 | 83.67 | 84.75 | 82.17 | 83.77 | 2,162,266 | -0.57(-0.68%) |
Aug 24, 2020 | 87.01 | 87.26 | 82.06 | 84.34 | 2,700,388 | -1.78(-2.07%) |
Aug 21, 2020 | 85.52 | 86.70 | 84.66 | 86.12 | 2,487,200 | +0.34(+0.40%) |
Aug 20, 2020 | 82.26 | 86.60 | 82.00 | 85.78 | 3,341,383 | +3.31(+4.01%) |
Aug 19, 2020 | 83.05 | 83.56 | 81.43 | 82.47 | 2,405,551 | -0.99(-1.19%) |
Aug 18, 2020 | 83.09 | 83.89 | 81.60 | 83.46 | 3,403,610 | +0.01(+0.01%) |
Aug 17, 2020 | 81.61 | 83.75 | 81.16 | 83.45 | 3,216,938 | +2.21(+2.72%) |
Aug 14, 2020 | 83.00 | 84.27 | 79.82 | 81.24 | 2,984,700 | -1.18(-1.43%) |
Aug 13, 2020 | 77.84 | 84.57 | 76.92 | 82.42 | 10,098,728 | +5.81(+7.58%) |
Aug 12, 2020 | 76.00 | 78.65 | 75.91 | 76.61 | 3,853,706 | +0.93(+1.23%) |
Aug 11, 2020 | 75.31 | 78.76 | 75.00 | 75.68 | 6,875,370 | -0.68(-0.89%) |
Aug 10, 2020 | 77.61 | 78.96 | 72.60 | 76.36 | 7,818,663 | +1.08(+1.43%) |
Aug 07, 2020 | 82.60 | 83.75 | 74.11 | 75.28 | 18,906,500 | -9.07(-10.75%) |
Aug 06, 2020 | 92.72 | 93.37 | 87.32 | 84.35 | 7,902,681 | -9.97(-10.57%) |
Aug 05, 2020 | 94.31 | 95.36 | 91.70 | 94.32 | 2,903,211 | +0.10(+0.11%) |
Aug 04, 2020 | 95.76 | 96.15 | 92.13 | 94.22 | 2,847,612 | -1.45(-1.52%) |
Aug 03, 2020 | 95.82 | 96.67 | 93.67 | 95.67 | 4,632,357 | +1.81(+1.93%) |
Jul 31, 2020 | 94.79 | 95.00 | 91.20 | 93.86 | 2,430,500 | +1.10(+1.19%) |
Jul 30, 2020 | 89.79 | 94.07 | 89.79 | 92.76 | 2,347,567 | +2.63(+2.92%) |
Jul 29, 2020 | 89.22 | 90.87 | 87.28 | 90.13 | 1,967,429 | +1.85(+2.10%) |
Jul 28, 2020 | 87.72 | 89.72 | 87.06 | 88.28 | 1,310,648 | +0.45(+0.51%) |
Jul 27, 2020 | 86.20 | 88.58 | 85.68 | 87.83 | 1,782,076 | +2.99(+3.52%) |
Jul 24, 2020 | 83.40 | 86.75 | 81.54 | 84.84 | 2,244,200 | -0.38(-0.45%) |
Jul 23, 2020 | 88.85 | 91.30 | 83.57 | 85.22 | 3,378,541 | -4.28(-4.78%) |
Jul 22, 2020 | 90.88 | 92.36 | 88.53 | 89.50 | 1,577,961 | -1.22(-1.34%) |
Jul 21, 2020 | 92.77 | 93.00 | 89.34 | 90.72 | 4,405,297 | -1.42(-1.54%) |
Jul 20, 2020 | 88.31 | 93.14 | 88.10 | 92.14 | 3,424,011 | +4.84(+5.54%) |
Jul 17, 2020 | 85.60 | 87.86 | 85.31 | 87.30 | 3,224,900 | +1.98(+2.32%) |
Jul 16, 2020 | 87.65 | 87.90 | 83.38 | 85.32 | 3,389,017 | -3.16(-3.57%) |
Jul 15, 2020 | 88.97 | 90.93 | 85.49 | 88.48 | 3,154,291 | -0.41(-0.46%) |
Jul 14, 2020 | 87.60 | 90.83 | 83.00 | 88.89 | 3,780,035 | +2.23(+2.57%) |
Jul 13, 2020 | 97.77 | 98.64 | 85.67 | 86.66 | 5,574,620 | -9.75(-10.11%) |
Jul 10, 2020 | 96.82 | 98.14 | 95.12 | 96.41 | 4,140,900 | +0.31(+0.32%) |
Jul 09, 2020 | 97.99 | 98.99 | 93.17 | 96.10 | 4,839,211 | -0.03(-0.03%) |
Jul 08, 2020 | 91.85 | 96.84 | 91.00 | 96.13 | 3,912,916 | +6.04(+6.70%) |
Jul 07, 2020 | 90.01 | 92.17 | 88.55 | 90.09 | 2,897,792 | +1.13(+1.27%) |
Jul 06, 2020 | 91.35 | 92.60 | 88.02 | 88.96 | 5,768,447 | -0.63(-0.70%) |
Jul 02, 2020 | 90.50 | 91.07 | 88.34 | 89.59 | 4,516,600 | +0.21(+0.23%) |
Jul 01, 2020 | 87.19 | 89.75 | 86.01 | 89.38 | 2,446,911 | +2.43(+2.79%) |
Jun 30, 2020 | 84.29 | 87.17 | 83.77 | 86.95 | 2,749,020 | +3.23(+3.86%) |
Jun 29, 2020 | 85.02 | 85.24 | 80.09 | 83.72 | 4,920,493 | -0.78(-0.92%) |
Jun 26, 2020 | 90.56 | 91.08 | 83.80 | 84.50 | 14,063,100 | -5.10(-5.69%) |
Jun 25, 2020 | 88.14 | 91.55 | 86.69 | 89.60 | 3,213,848 | +1.10(+1.24%) |
Jun 24, 2020 | 90.06 | 92.89 | 86.45 | 88.50 | 4,139,197 | -1.19(-1.33%) |
Jun 23, 2020 | 90.00 | 93.00 | 87.89 | 89.69 | 6,747,706 | +0.68(+0.76%) |
Jun 22, 2020 | 87.67 | 89.60 | 87.08 | 89.01 | 4,978,485 | +2.22(+2.56%) |
Jun 19, 2020 | 88.25 | 89.57 | 85.20 | 86.79 | 8,109,000 | +0.14(+0.16%) |
Jun 18, 2020 | 83.88 | 87.11 | 82.12 | 86.65 | 6,663,006 | +3.61(+4.35%) |
Jun 17, 2020 | 83.37 | 84.99 | 82.25 | 83.04 | 4,967,543 | +1.05(+1.28%) |
Jun 16, 2020 | 82.04 | 84.45 | 80.55 | 81.99 | 4,655,656 | +0.47(+0.58%) |
Jun 15, 2020 | 78.15 | 83.20 | 77.63 | 81.52 | 4,513,154 | +3.47(+4.45%) |
Jun 12, 2020 | 77.90 | 80.62 | 76.27 | 78.05 | 3,672,800 | +2.00(+2.63%) |
Jun 11, 2020 | 76.12 | 79.40 | 75.18 | 76.05 | 3,803,285 | -2.21(-2.82%) |
Jun 10, 2020 | 75.72 | 79.18 | 75.32 | 78.26 | 3,475,035 | +4.52(+6.13%) |
Jun 09, 2020 | 76.39 | 78.49 | 73.58 | 73.74 | 4,048,240 | -2.80(-3.66%) |
Jun 08, 2020 | 71.38 | 77.69 | 70.08 | 76.54 | 5,917,982 | +5.88(+8.32%) |
Jun 05, 2020 | 69.95 | 72.08 | 68.21 | 70.66 | 3,433,700 | -1.10(-1.53%) |
Jun 04, 2020 | 73.13 | 73.70 | 69.44 | 71.76 | 5,501,461 | -1.13(-1.55%) |
Jun 03, 2020 | 70.78 | 73.48 | 69.31 | 72.89 | 3,132,916 | +2.08(+2.94%) |
Jun 02, 2020 | 69.49 | 72.09 | 67.18 | 70.81 | 4,859,321 | +1.32(+1.90%) |
Jun 01, 2020 | 70.61 | 72.16 | 69.25 | 69.49 | 5,485,245 | -1.78(-2.50%) |
May 29, 2020 | 68.76 | 71.47 | 67.50 | 71.27 | 12,946,300 | +4.14(+6.17%) |
May 28, 2020 | 64.90 | 70.20 | 64.60 | 67.13 | 4,244,071 | +0.31(+0.46%) |
May 27, 2020 | 69.85 | 70.13 | 62.50 | 66.82 | 6,836,344 | -4.18(-5.89%) |
May 26, 2020 | 74.59 | 75.00 | 67.51 | 71.00 | 5,205,610 | -2.04(-2.79%) |
May 22, 2020 | 70.05 | 74.00 | 70.00 | 73.04 | 4,724,300 | +3.15(+4.51%) |
May 21, 2020 | 70.00 | 70.98 | 68.45 | 69.89 | 2,329,109 | -0.81(-1.15%) |
May 20, 2020 | 71.01 | 71.79 | 69.26 | 70.70 | 3,189,286 | +0.64(+0.91%) |
May 19, 2020 | 67.75 | 71.42 | 67.46 | 70.06 | 4,009,285 | +2.65(+3.93%) |
May 18, 2020 | 69.00 | 69.77 | 66.86 | 67.41 | 4,062,098 | +0.25(+0.37%) |
May 15, 2020 | 65.00 | 69.22 | 64.94 | 67.16 | 6,688,400 | +1.97(+3.02%) |
May 14, 2020 | 66.38 | 67.25 | 62.12 | 65.19 | 13,373,355 | -4.80(-6.86%) |
May 13, 2020 | 66.64 | 72.15 | 64.61 | 69.99 | 13,530,827 | +1.13(+1.64%) |
May 12, 2020 | 61.87 | 70.12 | 61.05 | 68.86 | 24,944,424 | +13.17(+23.65%) |
May 11, 2020 | 52.99 | 57.18 | 52.60 | 55.69 | 10,226,360 | +3.96(+7.66%) |
May 08, 2020 | 51.33 | 52.24 | 49.58 | 51.73 | 5,233,300 | +2.12(+4.27%) |
May 07, 2020 | 47.50 | 50.09 | 47.26 | 49.61 | 4,851,040 | +3.05(+6.55%) |
May 06, 2020 | 47.00 | 47.28 | 46.01 | 46.56 | 2,195,263 | -0.04(-0.09%) |
May 05, 2020 | 46.33 | 47.34 | 46.01 | 46.60 | 3,276,560 | +0.77(+1.68%) |
May 04, 2020 | 44.90 | 46.13 | 43.81 | 45.83 | 2,498,741 | +0.85(+1.89%) |
May 01, 2020 | 44.00 | 45.47 | 43.13 | 44.98 | 2,091,900 | -0.14(-0.31%) |
Apr 30, 2020 | 44.93 | 45.28 | 44.44 | 45.12 | 1,734,540 | +0.47(+1.05%) |
Apr 29, 2020 | 43.85 | 45.14 | 43.74 | 44.65 | 1,961,155 | +1.05(+2.41%) |
Apr 28, 2020 | 43.56 | 44.23 | 41.80 | 43.60 | 2,259,845 | +0.37(+0.86%) |
Apr 27, 2020 | 42.25 | 43.43 | 42.00 | 43.23 | 1,619,478 | +1.42(+3.40%) |
Apr 24, 2020 | 40.89 | 42.10 | 40.23 | 41.81 | 2,781,900 | +1.66(+4.13%) |
Apr 23, 2020 | 40.01 | 41.00 | 38.68 | 40.15 | 1,540,688 | -0.14(-0.35%) |
Apr 22, 2020 | 40.56 | 41.43 | 40.26 | 40.29 | 1,885,662 | +0.29(+0.72%) |
Apr 21, 2020 | 41.03 | 41.68 | 38.14 | 40.00 | 3,061,902 | -0.99(-2.42%) |
Apr 20, 2020 | 39.97 | 42.59 | 39.97 | 40.99 | 2,934,321 | +0.59(+1.46%) |
Apr 17, 2020 | 40.00 | 40.67 | 38.55 | 40.40 | 3,179,900 | +0.76(+1.92%) |
Apr 16, 2020 | 39.10 | 39.92 | 38.72 | 39.64 | 2,894,525 | +0.90(+2.32%) |
Apr 15, 2020 | 38.58 | 39.36 | 38.02 | 38.74 | 2,956,184 | -0.17(-0.44%) |
Apr 14, 2020 | 38.57 | 39.12 | 38.25 | 38.91 | 2,725,706 | +1.04(+2.75%) |
Apr 13, 2020 | 37.69 | 38.35 | 37.42 | 37.87 | 3,049,687 | +0.92(+2.49%) |
Apr 09, 2020 | 37.00 | 37.49 | 36.35 | 36.95 | 2,737,100 | -0.20(-0.54%) |
Apr 08, 2020 | 36.10 | 37.89 | 35.40 | 37.15 | 4,112,901 | +1.25(+3.48%) |
Apr 07, 2020 | 37.00 | 37.24 | 35.01 | 35.90 | 2,920,684 | -0.38(-1.05%) |
Apr 06, 2020 | 35.44 | 36.45 | 35.10 | 36.28 | 2,187,581 | +1.59(+4.58%) |
Apr 03, 2020 | 34.50 | 35.34 | 33.04 | 34.69 | 2,627,100 | +0.09(+0.26%) |
Apr 02, 2020 | 34.90 | 35.87 | 33.62 | 34.60 | 1,865,959 | -0.28(-0.80%) |
Apr 01, 2020 | 34.83 | 37.00 | 34.31 | 34.88 | 2,855,247 | -1.10(-3.06%) |
Mar 31, 2020 | 34.50 | 36.54 | 34.36 | 35.98 | 3,222,130 | +1.23(+3.54%) |
Mar 30, 2020 | 35.45 | 35.65 | 33.75 | 34.75 | 2,320,468 | +0.20(+0.58%) |
Mar 27, 2020 | 34.29 | 35.24 | 33.14 | 34.55 | 2,892,400 | +0.25(+0.73%) |
Mar 26, 2020 | 34.07 | 35.93 | 33.41 | 34.30 | 4,155,145 | +0.61(+1.81%) |
Mar 25, 2020 | 34.11 | 36.89 | 33.60 | 33.69 | 3,049,103 | -0.80(-2.32%) |
Mar 24, 2020 | 34.05 | 35.39 | 33.75 | 34.49 | 3,495,713 | +1.59(+4.83%) |
Mar 23, 2020 | 34.10 | 34.10 | 30.63 | 32.90 | 4,401,399 | -0.48(-1.44%) |
Mar 20, 2020 | 33.54 | 35.12 | 33.01 | 33.38 | 5,349,700 | +0.28(+0.85%) |
Mar 19, 2020 | 32.00 | 33.77 | 31.30 | 33.10 | 4,076,118 | +1.02(+3.18%) |
Mar 18, 2020 | 30.85 | 33.88 | 30.46 | 32.08 | 3,134,015 | -2.04(-5.98%) |
Mar 17, 2020 | 29.53 | 34.44 | 29.31 | 34.12 | 4,476,299 | +5.16(+17.82%) |
Mar 16, 2020 | 32.00 | 33.18 | 28.88 | 28.96 | 4,912,585 | -6.30(-17.87%) |
Mar 13, 2020 | 36.00 | 36.60 | 32.00 | 35.26 | 5,704,700 | +2.16(+6.53%) |
Mar 12, 2020 | 32.46 | 34.93 | 31.00 | 33.10 | 6,686,859 | -2.46(-6.92%) |
Mar 11, 2020 | 37.31 | 37.71 | 34.79 | 35.56 | 6,248,698 | -2.44(-6.42%) |
Mar 10, 2020 | 39.75 | 39.85 | 36.45 | 38.00 | 13,105,760 | -0.82(-2.11%) |
Mar 09, 2020 | 38.78 | 40.00 | 37.37 | 38.82 | 9,149,149 | -4.80(-11.00%) |
Mar 06, 2020 | 46.01 | 46.44 | 43.08 | 43.62 | 3,987,300 | -3.68(-7.78%) |
Mar 05, 2020 | 43.31 | 48.12 | 43.31 | 47.30 | 5,073,082 | +2.77(+6.22%) |
Mar 04, 2020 | 44.33 | 44.90 | 43.13 | 44.53 | 2,239,971 | +1.13(+2.60%) |
Mar 03, 2020 | 44.80 | 44.86 | 42.36 | 43.40 | 4,482,847 | -1.39(-3.10%) |
Mar 02, 2020 | 45.00 | 45.78 | 43.61 | 44.79 | 5,880,824 | -0.36(-0.80%) |
Feb 28, 2020 | 43.85 | 45.84 | 43.50 | 45.15 | 4,483,100 | -0.74(-1.61%) |
Feb 27, 2020 | 42.12 | 46.58 | 41.72 | 45.89 | 7,189,644 | +1.98(+4.51%) |
Feb 26, 2020 | 44.06 | 45.39 | 43.50 | 43.91 | 2,817,367 | -0.40(-0.90%) |
Feb 25, 2020 | 45.40 | 45.60 | 43.00 | 44.31 | 4,404,818 | -0.65(-1.45%) |
Feb 24, 2020 | 42.50 | 45.35 | 42.33 | 44.96 | 3,182,474 | -0.72(-1.58%) |
Feb 21, 2020 | 45.64 | 45.79 | 43.72 | 45.68 | 2,696,200 | -0.31(-0.67%) |
Feb 20, 2020 | 45.68 | 47.03 | 44.08 | 45.99 | 5,201,425 | -1.31(-2.77%) |
Feb 19, 2020 | 47.20 | 47.86 | 46.41 | 47.30 | 2,868,437 | +0.22(+0.47%) |
Feb 18, 2020 | 47.29 | 48.58 | 46.60 | 47.08 | 3,049,673 | +0.05(+0.11%) |
Feb 14, 2020 | 45.91 | 48.69 | 44.25 | 47.03 | 8,374,700 | -1.47(-3.03%) |
Feb 13, 2020 | 49.35 | 49.47 | 47.71 | 48.50 | 3,344,544 | -1.51(-3.02%) |
Feb 12, 2020 | 48.25 | 50.12 | 48.05 | 50.01 | 2,198,286 | +2.20(+4.60%) |
Feb 11, 2020 | 48.62 | 49.42 | 47.34 | 47.81 | 1,883,647 | -0.14(-0.29%) |
Feb 10, 2020 | 47.52 | 49.00 | 47.50 | 47.95 | 1,537,055 | +0.77(+1.63%) |
Feb 07, 2020 | 46.50 | 47.98 | 46.15 | 47.18 | 1,765,800 | +1.13(+2.45%) |
Feb 06, 2020 | 45.75 | 46.30 | 44.10 | 46.05 | 1,081,081 | +0.32(+0.70%) |
Feb 05, 2020 | 48.88 | 49.08 | 43.77 | 45.73 | 2,453,355 | -1.87(-3.93%) |
Feb 04, 2020 | 46.21 | 48.49 | 45.73 | 47.60 | 1,780,238 | +2.34(+5.17%) |
Feb 03, 2020 | 46.62 | 47.48 | 43.51 | 45.26 | 2,275,438 | -0.95(-2.06%) |
Jan 31, 2020 | 47.13 | 47.26 | 45.74 | 46.21 | 1,708,900 | -0.83(-1.76%) |
Jan 30, 2020 | 43.49 | 47.20 | 43.08 | 47.04 | 2,828,718 | +3.12(+7.10%) |
Jan 29, 2020 | 42.90 | 44.99 | 42.16 | 43.92 | 2,817,854 | +1.76(+4.17%) |
Jan 28, 2020 | 41.58 | 42.21 | 40.58 | 42.16 | 1,229,609 | +0.90(+2.18%) |
Jan 27, 2020 | 40.00 | 41.33 | 39.25 | 41.26 | 2,053,207 | -0.79(-1.88%) |
Jan 24, 2020 | 43.49 | 44.03 | 40.81 | 42.05 | 2,572,200 | -0.76(-1.78%) |
Jan 23, 2020 | 42.33 | 43.25 | 40.93 | 42.81 | 1,799,742 | +0.57(+1.35%) |
Jan 22, 2020 | 41.48 | 42.67 | 41.26 | 42.24 | 1,167,468 | +1.11(+2.70%) |
Jan 21, 2020 | 41.18 | 42.27 | 40.47 | 41.13 | 2,190,831 | -0.06(-0.15%) |
Jan 17, 2020 | 41.20 | 41.72 | 40.61 | 41.19 | 1,377,600 | +0.58(+1.43%) |
Jan 16, 2020 | 40.74 | 41.78 | 39.96 | 40.61 | 2,020,170 | +0.38(+0.94%) |
Jan 15, 2020 | 39.57 | 41.49 | 39.40 | 40.23 | 2,097,795 | +0.96(+2.44%) |
Jan 14, 2020 | 41.16 | 41.40 | 38.82 | 39.27 | 2,403,090 | -1.67(-4.08%) |
Jan 13, 2020 | 40.72 | 43.52 | 40.60 | 40.94 | 5,297,071 | +0.78(+1.94%) |
Jan 10, 2020 | 40.55 | 40.88 | 39.84 | 40.16 | 1,675,800 | -0.05(-0.12%) |
Jan 09, 2020 | 40.45 | 40.97 | 39.88 | 40.21 | 1,630,262 | +0.26(+0.65%) |
Jan 08, 2020 | 40.30 | 41.08 | 39.15 | 39.95 | 1,957,747 | -0.11(-0.27%) |
Jan 07, 2020 | 39.95 | 41.54 | 39.20 | 40.06 | 4,065,577 | +0.16(+0.40%) |
Jan 06, 2020 | 37.51 | 40.07 | 37.38 | 39.90 | 5,563,176 | +2.48(+6.63%) |
Jan 03, 2020 | 36.11 | 37.70 | 35.96 | 37.42 | 1,573,500 | +0.72(+1.96%) |
Jan 02, 2020 | 38.22 | 38.25 | 36.60 | 36.70 | 1,784,241 | -1.08(-2.86%) |
Dec 31, 2019 | 36.90 | 37.95 | 36.77 | 37.78 | 1,460,100 | +0.65(+1.75%) |
Dec 30, 2019 | 36.72 | 37.20 | 35.40 | 37.13 | 1,611,077 | +1.02(+2.82%) |
Dec 27, 2019 | 37.90 | 37.95 | 35.61 | 36.11 | 3,473,700 | -1.85(-4.87%) |
Dec 26, 2019 | 37.30 | 38.20 | 37.00 | 37.96 | 1,377,951 | +0.87(+2.35%) |
Dec 24, 2019 | 37.72 | 37.80 | 36.62 | 37.09 | 783,600 | -0.71(-1.88%) |
Dec 23, 2019 | 38.85 | 39.64 | 37.41 | 37.80 | 2,284,059 | -0.71(-1.84%) |
Dec 20, 2019 | 37.71 | 38.87 | 37.60 | 38.51 | 3,420,600 | +0.41(+1.08%) |
Dec 19, 2019 | 37.51 | 38.44 | 37.50 | 38.10 | 1,524,479 | -0.11(-0.29%) |
Dec 18, 2019 | 37.66 | 38.75 | 36.81 | 38.21 | 3,146,192 | +1.03(+2.77%) |
Dec 17, 2019 | 37.86 | 38.24 | 36.02 | 37.18 | 5,174,104 | -1.61(-4.15%) |
Dec 16, 2019 | 38.91 | 39.02 | 37.13 | 38.79 | 2,943,617 | +0.00(+0.00%) |
Dec 13, 2019 | 36.20 | 39.13 | 36.01 | 38.79 | 4,403,900 | +3.06(+8.56%) |
Dec 12, 2019 | 35.45 | 36.61 | 35.14 | 35.73 | 2,062,826 | +0.18(+0.51%) |
Dec 11, 2019 | 34.81 | 35.68 | 33.06 | 35.55 | 3,372,298 | +0.74(+2.13%) |
Dec 10, 2019 | 34.33 | 36.25 | 34.26 | 34.81 | 5,370,700 | -0.35(-1.00%) |
Dec 09, 2019 | 34.63 | 36.04 | 34.10 | 35.16 | 3,169,493 | -0.75(-2.09%) |
Dec 06, 2019 | 35.93 | 36.33 | 35.60 | 35.91 | 2,883,900 | +0.05(+0.14%) |
Dec 05, 2019 | 36.83 | 36.83 | 35.81 | 35.86 | 2,029,399 | -1.06(-2.87%) |
Dec 04, 2019 | 38.00 | 38.25 | 36.09 | 36.92 | 1,662,393 | -0.85(-2.25%) |
Dec 03, 2019 | 37.58 | 38.72 | 37.50 | 37.77 | 2,119,758 | -1.83(-4.62%) |
Dec 02, 2019 | 41.11 | 41.32 | 37.84 | 39.60 | 2,048,911 | -1.17(-2.87%) |
Nov 29, 2019 | 41.82 | 42.20 | 40.56 | 40.77 | 574,800 | -1.09(-2.60%) |
Nov 27, 2019 | 40.80 | 42.20 | 39.72 | 41.86 | 1,278,500 | +1.31(+3.23%) |
Nov 26, 2019 | 43.10 | 43.70 | 39.81 | 40.55 | 1,784,062 | -2.26(-5.28%) |
Nov 25, 2019 | 41.50 | 44.09 | 41.47 | 42.81 | 2,298,977 | +1.77(+4.31%) |
Nov 22, 2019 | 41.35 | 42.70 | 39.71 | 41.04 | 2,671,900 | +1.01(+2.52%) |
Nov 21, 2019 | 38.24 | 40.17 | 38.18 | 40.03 | 1,416,687 | +1.63(+4.24%) |
Nov 20, 2019 | 38.83 | 39.94 | 37.60 | 38.40 | 1,158,454 | -0.75(-1.92%) |
Nov 19, 2019 | 40.45 | 40.88 | 37.53 | 39.15 | 1,891,173 | -1.17(-2.90%) |
Nov 18, 2019 | 40.72 | 41.48 | 39.75 | 40.32 | 1,154,169 | -0.31(-0.76%) |
Nov 15, 2019 | 41.75 | 42.96 | 40.43 | 40.63 | 2,121,800 | -0.74(-1.79%) |
Nov 14, 2019 | 40.18 | 41.72 | 39.38 | 41.37 | 2,568,118 | +1.18(+2.94%) |
Nov 13, 2019 | 38.82 | 41.92 | 38.25 | 40.19 | 10,604,210 | +5.79(+16.83%) |
Nov 12, 2019 | 33.81 | 35.20 | 33.80 | 34.40 | 3,195,496 | +0.85(+2.53%) |
Nov 11, 2019 | 32.76 | 34.00 | 32.36 | 33.55 | 1,665,026 | +0.74(+2.26%) |
Nov 08, 2019 | 31.11 | 32.83 | 30.26 | 32.81 | 932,100 | +1.52(+4.86%) |
Nov 07, 2019 | 33.30 | 33.74 | 31.00 | 31.29 | 1,016,841 | -1.77(-5.35%) |
Nov 06, 2019 | 34.56 | 34.76 | 32.89 | 33.06 | 1,257,854 | -1.85(-5.30%) |
Nov 05, 2019 | 34.50 | 35.25 | 33.21 | 34.91 | 1,021,090 | +0.47(+1.36%) |
Nov 04, 2019 | 34.53 | 34.87 | 33.36 | 34.44 | 865,519 | +0.42(+1.23%) |
Nov 01, 2019 | 33.70 | 34.48 | 33.63 | 34.02 | 806,200 | +0.43(+1.28%) |
Oct 31, 2019 | 34.82 | 34.99 | 33.12 | 33.59 | 966,134 | -1.22(-3.50%) |
Oct 30, 2019 | 33.79 | 34.87 | 33.38 | 34.81 | 919,910 | +1.16(+3.45%) |
Oct 29, 2019 | 33.19 | 34.08 | 32.60 | 33.65 | 716,797 | +0.37(+1.11%) |
Oct 28, 2019 | 35.00 | 35.44 | 33.11 | 33.28 | 1,906,363 | -1.02(-2.97%) |
Oct 25, 2019 | 32.86 | 34.50 | 32.40 | 34.30 | 2,120,400 | +1.80(+5.54%) |
Oct 24, 2019 | 29.16 | 33.46 | 29.15 | 32.50 | 3,815,965 | +3.74(+13.00%) |
Oct 23, 2019 | 27.90 | 29.25 | 27.55 | 28.76 | 2,781,163 | +0.72(+2.57%) |
Oct 22, 2019 | 30.05 | 30.31 | 28.01 | 28.04 | 1,965,399 | -1.97(-6.56%) |
Oct 21, 2019 | 31.90 | 32.10 | 29.70 | 30.01 | 1,981,973 | -1.56(-4.94%) |
Oct 18, 2019 | 33.84 | 33.88 | 31.46 | 31.57 | 1,306,000 | -2.39(-7.04%) |
Oct 17, 2019 | 32.30 | 34.16 | 32.30 | 33.96 | 1,489,115 | +1.76(+5.47%) |
Oct 16, 2019 | 33.56 | 33.77 | 31.90 | 32.20 | 1,989,045 | -2.60(-7.47%) |
Oct 15, 2019 | 33.17 | 34.85 | 32.51 | 34.80 | 1,473,081 | +1.71(+5.17%) |
Oct 14, 2019 | 35.65 | 36.25 | 32.95 | 33.09 | 2,195,955 | -2.58(-7.23%) |
Oct 11, 2019 | 35.93 | 36.48 | 35.37 | 35.67 | 2,170,400 | +0.07(+0.20%) |
Oct 10, 2019 | 36.75 | 37.35 | 35.15 | 35.60 | 1,350,759 | -1.15(-3.13%) |
Oct 09, 2019 | 35.85 | 37.49 | 35.61 | 36.75 | 1,168,145 | +1.30(+3.67%) |
Oct 08, 2019 | 36.50 | 36.70 | 34.92 | 35.45 | 1,217,655 | -1.36(-3.69%) |
Oct 07, 2019 | 34.90 | 37.97 | 34.40 | 36.81 | 1,985,558 | +2.09(+6.02%) |
Oct 04, 2019 | 33.05 | 35.08 | 32.80 | 34.72 | 920,600 | +1.83(+5.56%) |
Oct 03, 2019 | 31.18 | 34.80 | 30.50 | 32.89 | 2,438,925 | +1.79(+5.76%) |
Oct 02, 2019 | 31.65 | 31.90 | 30.01 | 31.10 | 1,877,240 | -1.29(-3.98%) |
Oct 01, 2019 | 34.25 | 34.48 | 31.25 | 32.39 | 1,291,868 | -1.52(-4.48%) |
Sep 30, 2019 | 32.64 | 34.20 | 32.00 | 33.91 | 1,386,510 | +1.64(+5.08%) |
Sep 27, 2019 | 33.00 | 33.51 | 30.47 | 32.27 | 2,478,500 | -0.17(-0.52%) |
Sep 26, 2019 | 36.00 | 36.29 | 32.30 | 32.44 | 2,659,377 | -2.81(-7.97%) |
Sep 25, 2019 | 34.60 | 35.60 | 34.20 | 35.25 | 3,027,990 | +1.10(+3.22%) |
Sep 24, 2019 | 36.01 | 37.12 | 34.06 | 34.15 | 3,209,276 | -1.96(-5.43%) |
Sep 23, 2019 | 36.58 | 38.15 | 35.75 | 36.11 | 2,247,239 | -0.04(-0.11%) |
Sep 20, 2019 | 38.59 | 39.20 | 36.15 | 36.15 | 3,330,400 | -1.40(-3.73%) |