Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.61 | 43.61 | 42.40 | 42.77 | 2,555,515 | -0.70(-1.61%) |
Aug 28, 2020 | 44.14 | 44.52 | 43.34 | 43.47 | 2,457,062 | -0.41(-0.94%) |
Aug 27, 2020 | 44.69 | 45.08 | 43.86 | 43.88 | 2,913,468 | -0.52(-1.17%) |
Aug 26, 2020 | 45.31 | 45.45 | 44.35 | 44.40 | 2,470,744 | -0.85(-1.89%) |
Aug 25, 2020 | 46.04 | 46.04 | 44.64 | 45.25 | 2,267,027 | -0.42(-0.92%) |
Aug 24, 2020 | 45.64 | 45.94 | 44.97 | 45.67 | 2,184,445 | +0.13(+0.29%) |
Aug 21, 2020 | 44.47 | 45.69 | 44.29 | 45.54 | 2,092,141 | +1.09(+2.46%) |
Aug 20, 2020 | 43.84 | 44.96 | 43.69 | 44.45 | 2,223,713 | +0.16(+0.37%) |
Aug 19, 2020 | 44.45 | 44.69 | 43.88 | 44.28 | 2,088,901 | -0.42(-0.94%) |
Aug 18, 2020 | 45.49 | 45.49 | 44.57 | 44.70 | 3,346,742 | +0.17(+0.39%) |
Aug 17, 2020 | 43.50 | 44.75 | 43.35 | 44.53 | 3,608,720 | +1.30(+3.02%) |
Aug 14, 2020 | 43.31 | 43.40 | 42.97 | 43.23 | 2,294,516 | -0.43(-0.99%) |
Aug 13, 2020 | 43.38 | 43.97 | 42.76 | 43.66 | 2,379,043 | +0.08(+0.18%) |
Aug 12, 2020 | 42.91 | 43.88 | 42.54 | 43.58 | 2,386,017 | +1.03(+2.41%) |
Aug 11, 2020 | 43.77 | 44.18 | 42.34 | 42.56 | 3,435,666 | -0.76(-1.75%) |
Aug 10, 2020 | 42.66 | 44.27 | 42.40 | 43.31 | 3,572,780 | +0.86(+2.03%) |
Aug 07, 2020 | 42.41 | 42.80 | 41.79 | 42.45 | 2,550,586 | -0.44(-1.03%) |
Aug 06, 2020 | 42.63 | 43.11 | 42.45 | 42.89 | 1,907,998 | +0.20(+0.47%) |
Aug 05, 2020 | 42.48 | 42.93 | 42.05 | 42.69 | 1,976,545 | +0.35(+0.84%) |
Aug 04, 2020 | 42.06 | 42.55 | 41.84 | 42.34 | 2,458,906 | +0.11(+0.25%) |
Aug 03, 2020 | 42.08 | 42.81 | 41.81 | 42.23 | 2,360,949 | +0.41(+0.99%) |
Jul 31, 2020 | 42.07 | 42.07 | 40.77 | 41.82 | 2,809,679 | -0.26(-0.62%) |
Jul 30, 2020 | 42.08 | 42.58 | 41.69 | 42.08 | 2,338,312 | -0.80(-1.86%) |
Jul 29, 2020 | 41.87 | 42.91 | 41.84 | 42.87 | 2,870,248 | +1.16(+2.78%) |
Jul 28, 2020 | 42.73 | 43.14 | 41.65 | 41.71 | 4,861,038 | -0.72(-1.70%) |
Jul 27, 2020 | 41.61 | 42.58 | 40.83 | 42.43 | 5,183,744 | +1.55(+3.80%) |
Jul 24, 2020 | 40.07 | 41.16 | 39.04 | 40.88 | 5,459,315 | +1.28(+3.22%) |
Jul 23, 2020 | 40.21 | 42.19 | 39.07 | 39.60 | 9,463,661 | +1.77(+4.69%) |
Jul 22, 2020 | 36.41 | 38.12 | 36.17 | 37.83 | 4,270,480 | +1.67(+4.62%) |
Jul 21, 2020 | 35.54 | 36.33 | 35.27 | 36.16 | 3,173,020 | +0.12(+0.32%) |
Jul 20, 2020 | 35.64 | 36.26 | 35.23 | 36.04 | 4,046,625 | +0.27(+0.75%) |
Jul 17, 2020 | 35.95 | 36.39 | 35.46 | 35.77 | 4,537,109 | +0.53(+1.50%) |
Jul 16, 2020 | 34.51 | 35.49 | 34.18 | 35.25 | 3,437,843 | +0.55(+1.58%) |
Jul 15, 2020 | 34.99 | 35.04 | 33.80 | 34.70 | 2,928,851 | +0.70(+2.06%) |
Jul 14, 2020 | 32.36 | 34.04 | 32.33 | 34.00 | 2,991,384 | +1.50(+4.60%) |
Jul 13, 2020 | 33.71 | 34.03 | 32.48 | 32.50 | 3,461,504 | -1.07(-3.20%) |
Jul 10, 2020 | 32.68 | 33.62 | 32.60 | 33.58 | 2,713,653 | +1.08(+3.34%) |
Jul 09, 2020 | 34.08 | 34.14 | 32.26 | 32.49 | 3,243,549 | -1.33(-3.94%) |
Jul 08, 2020 | 32.78 | 34.07 | 32.64 | 33.83 | 3,510,277 | +1.29(+3.98%) |
Jul 07, 2020 | 32.26 | 33.10 | 32.21 | 32.53 | 4,286,235 | -0.17(-0.53%) |
Jul 06, 2020 | 32.32 | 32.91 | 32.06 | 32.71 | 2,866,232 | +1.17(+3.71%) |
Jul 02, 2020 | 32.35 | 32.73 | 31.38 | 31.54 | 2,604,073 | -0.10(-0.30%) |
Jul 01, 2020 | 32.77 | 32.86 | 31.61 | 31.63 | 3,151,696 | -1.01(-3.09%) |
Jun 30, 2020 | 32.23 | 32.85 | 31.69 | 32.64 | 2,720,745 | +0.51(+1.58%) |
Jun 29, 2020 | 30.93 | 32.46 | 30.26 | 32.13 | 3,159,023 | +1.51(+4.92%) |
Jun 26, 2020 | 31.02 | 31.16 | 30.54 | 30.62 | 5,111,911 | -0.62(-2.00%) |
Jun 25, 2020 | 31.52 | 32.18 | 30.58 | 31.25 | 6,679,986 | -1.21(-3.72%) |
Jun 24, 2020 | 33.20 | 33.24 | 31.40 | 32.46 | 3,587,765 | -1.23(-3.64%) |
Jun 23, 2020 | 34.15 | 34.27 | 33.22 | 33.68 | 2,390,154 | +0.05(+0.14%) |
Jun 22, 2020 | 33.13 | 33.73 | 32.65 | 33.64 | 3,172,785 | +0.38(+1.15%) |
Jun 19, 2020 | 35.01 | 35.01 | 33.05 | 33.25 | 4,945,403 | -0.90(-2.64%) |
Jun 18, 2020 | 34.44 | 35.01 | 34.08 | 34.15 | 2,548,051 | -0.76(-2.17%) |
Jun 17, 2020 | 35.40 | 35.66 | 34.72 | 34.91 | 2,950,279 | -0.12(-0.36%) |
Jun 16, 2020 | 35.86 | 35.99 | 33.96 | 35.04 | 4,670,512 | +0.78(+2.27%) |
Jun 15, 2020 | 31.31 | 34.37 | 31.12 | 34.26 | 4,735,600 | +1.76(+5.40%) |
Jun 12, 2020 | 33.13 | 33.70 | 31.51 | 32.50 | 4,660,556 | +0.94(+2.98%) |
Jun 11, 2020 | 33.12 | 33.78 | 31.55 | 31.56 | 4,407,541 | -3.16(-9.09%) |
Jun 10, 2020 | 34.14 | 35.29 | 33.19 | 34.72 | 5,034,084 | +0.46(+1.34%) |
Jun 09, 2020 | 34.39 | 34.83 | 33.99 | 34.26 | 3,588,191 | -0.79(-2.26%) |
Jun 08, 2020 | 35.68 | 37.06 | 34.60 | 35.05 | 3,215,349 | -0.05(-0.14%) |
Jun 05, 2020 | 35.15 | 35.84 | 34.42 | 35.10 | 4,720,674 | +1.63(+4.88%) |
Jun 04, 2020 | 34.08 | 34.89 | 33.27 | 33.47 | 3,933,914 | -0.93(-2.70%) |
Jun 03, 2020 | 33.86 | 34.61 | 33.53 | 34.39 | 2,947,410 | +1.18(+3.54%) |
Jun 02, 2020 | 32.88 | 33.34 | 32.74 | 33.22 | 2,456,801 | +0.40(+1.22%) |
Jun 01, 2020 | 32.65 | 33.76 | 32.33 | 32.82 | 2,923,884 | +0.34(+1.06%) |
May 29, 2020 | 32.61 | 33.61 | 32.16 | 32.47 | 5,973,885 | -0.42(-1.28%) |
May 28, 2020 | 35.28 | 35.47 | 32.71 | 32.89 | 3,858,846 | -1.95(-5.60%) |
May 27, 2020 | 33.91 | 34.87 | 32.94 | 34.84 | 4,129,546 | +2.02(+6.14%) |
May 26, 2020 | 33.46 | 33.86 | 32.65 | 32.83 | 4,828,800 | +0.98(+3.09%) |
May 22, 2020 | 31.56 | 32.08 | 30.96 | 31.84 | 2,914,187 | +0.59(+1.90%) |
May 21, 2020 | 29.92 | 31.48 | 29.89 | 31.25 | 4,711,187 | +1.20(+4.01%) |
May 20, 2020 | 30.55 | 30.97 | 29.50 | 30.05 | 5,375,042 | +0.04(+0.13%) |
May 19, 2020 | 29.62 | 30.98 | 28.97 | 30.01 | 4,169,772 | +0.25(+0.84%) |
May 18, 2020 | 28.08 | 30.08 | 27.89 | 29.76 | 4,711,618 | +3.26(+12.30%) |
May 15, 2020 | 25.90 | 26.78 | 25.56 | 26.50 | 2,868,892 | +0.12(+0.47%) |
May 14, 2020 | 25.37 | 26.49 | 24.95 | 26.37 | 4,449,325 | +0.39(+1.51%) |
May 13, 2020 | 26.62 | 26.62 | 25.35 | 25.98 | 5,629,931 | -0.87(-3.24%) |
May 12, 2020 | 28.20 | 28.35 | 26.80 | 26.85 | 3,652,086 | -1.27(-4.52%) |
May 11, 2020 | 27.91 | 28.66 | 27.28 | 28.12 | 4,024,545 | -0.44(-1.54%) |
May 08, 2020 | 27.57 | 28.76 | 27.22 | 28.56 | 3,316,826 | +1.63(+6.03%) |
May 07, 2020 | 26.89 | 27.41 | 26.68 | 26.94 | 4,725,438 | +0.53(+1.99%) |
May 06, 2020 | 26.72 | 26.98 | 26.01 | 26.41 | 4,094,620 | -0.16(-0.61%) |
May 05, 2020 | 26.57 | 27.13 | 26.35 | 26.58 | 3,943,957 | +0.51(+1.94%) |
May 04, 2020 | 25.53 | 26.36 | 25.06 | 26.07 | 4,475,082 | +0.03(+0.11%) |
May 01, 2020 | 26.20 | 26.56 | 25.55 | 26.04 | 4,261,023 | -0.98(-3.64%) |
Apr 30, 2020 | 28.17 | 28.19 | 26.80 | 27.02 | 6,425,881 | -1.93(-6.67%) |
Apr 29, 2020 | 28.54 | 29.47 | 28.52 | 28.96 | 6,144,216 | +1.24(+4.48%) |
Apr 28, 2020 | 27.71 | 28.72 | 27.19 | 27.71 | 8,452,856 | +1.67(+6.42%) |
Apr 27, 2020 | 24.88 | 26.29 | 24.73 | 26.04 | 4,591,349 | +1.53(+6.24%) |
Apr 24, 2020 | 22.97 | 24.72 | 22.97 | 24.51 | 5,251,563 | +1.69(+7.42%) |
Apr 23, 2020 | 22.30 | 24.05 | 22.16 | 22.82 | 4,242,848 | -0.19(-0.83%) |
Apr 22, 2020 | 23.81 | 23.94 | 22.94 | 23.01 | 3,931,262 | -0.11(-0.45%) |
Apr 21, 2020 | 22.46 | 23.64 | 22.29 | 23.11 | 4,814,939 | -0.12(-0.53%) |
Apr 20, 2020 | 23.51 | 23.99 | 22.92 | 23.24 | 5,757,827 | -1.16(-4.74%) |
Apr 17, 2020 | 24.39 | 25.41 | 23.88 | 24.40 | 5,593,737 | +1.19(+5.15%) |
Apr 16, 2020 | 22.86 | 23.58 | 22.42 | 23.20 | 5,390,391 | +0.45(+1.97%) |
Apr 15, 2020 | 23.28 | 23.50 | 22.52 | 22.75 | 4,354,101 | -1.80(-7.32%) |
Apr 14, 2020 | 24.49 | 24.95 | 23.65 | 24.55 | 4,755,564 | +0.84(+3.55%) |
Apr 13, 2020 | 24.89 | 24.99 | 22.93 | 23.71 | 4,752,950 | -1.47(-5.85%) |
Apr 09, 2020 | 25.65 | 26.66 | 24.75 | 25.18 | 4,200,560 | +0.78(+3.21%) |
Apr 08, 2020 | 22.55 | 24.66 | 22.12 | 24.40 | 6,222,496 | +2.38(+10.81%) |
Apr 07, 2020 | 22.53 | 23.33 | 21.41 | 22.02 | 8,300,474 | +1.27(+6.13%) |
Apr 06, 2020 | 19.78 | 20.96 | 19.27 | 20.74 | 5,157,187 | +2.66(+14.69%) |
Apr 03, 2020 | 18.64 | 19.05 | 17.47 | 18.09 | 5,878,168 | -0.83(-4.40%) |
Apr 02, 2020 | 19.69 | 20.33 | 18.52 | 18.92 | 6,687,103 | -0.97(-4.86%) |
Apr 01, 2020 | 19.97 | 20.44 | 19.64 | 19.88 | 6,538,462 | -1.45(-6.81%) |
Mar 31, 2020 | 22.41 | 22.58 | 21.18 | 21.34 | 5,393,645 | -1.38(-6.06%) |
Mar 30, 2020 | 23.07 | 23.23 | 21.84 | 22.71 | 3,993,801 | -0.73(-3.10%) |
Mar 27, 2020 | 23.43 | 24.59 | 22.77 | 23.44 | 5,840,509 | -1.14(-4.63%) |
Mar 26, 2020 | 23.63 | 24.71 | 23.06 | 24.58 | 5,613,715 | +1.42(+6.15%) |
Mar 25, 2020 | 21.64 | 24.09 | 20.72 | 23.15 | 7,120,037 | +2.05(+9.69%) |
Mar 24, 2020 | 18.19 | 21.50 | 18.13 | 21.11 | 6,299,913 | +4.15(+24.46%) |
Mar 23, 2020 | 18.02 | 18.64 | 16.37 | 16.96 | 11,204,381 | -1.94(-10.27%) |
Mar 20, 2020 | 19.15 | 20.12 | 18.16 | 18.90 | 12,485,564 | +0.23(+1.23%) |
Mar 19, 2020 | 18.33 | 20.50 | 17.40 | 18.67 | 7,633,662 | +0.07(+0.36%) |
Mar 18, 2020 | 20.00 | 20.91 | 16.74 | 18.60 | 9,167,447 | -3.47(-15.72%) |
Mar 17, 2020 | 23.51 | 23.99 | 20.88 | 22.07 | 8,263,241 | -0.95(-4.11%) |
Mar 16, 2020 | 22.37 | 24.30 | 22.37 | 23.02 | 6,809,070 | -6.17(-21.13%) |
Mar 13, 2020 | 30.66 | 31.25 | 27.33 | 29.18 | 6,850,924 | +0.04(+0.13%) |
Mar 12, 2020 | 31.15 | 31.48 | 27.27 | 29.15 | 6,351,259 | -4.52(-13.43%) |
Mar 11, 2020 | 36.57 | 36.83 | 33.62 | 33.67 | 6,976,419 | -4.09(-10.83%) |
Mar 10, 2020 | 37.69 | 38.19 | 35.75 | 37.76 | 4,288,699 | +0.95(+2.59%) |
Mar 09, 2020 | 37.15 | 37.83 | 35.12 | 36.80 | 5,651,972 | -2.73(-6.92%) |
Mar 06, 2020 | 39.40 | 40.04 | 38.40 | 39.54 | 4,205,740 | -1.39(-3.40%) |
Mar 05, 2020 | 41.53 | 42.04 | 40.61 | 40.93 | 4,522,151 | -1.39(-3.29%) |
Mar 04, 2020 | 40.75 | 42.39 | 40.75 | 42.32 | 6,300,624 | +2.12(+5.29%) |
Mar 03, 2020 | 40.01 | 41.39 | 39.24 | 40.19 | 6,079,450 | +0.61(+1.54%) |
Mar 02, 2020 | 38.57 | 39.77 | 37.76 | 39.58 | 6,171,027 | +1.29(+3.36%) |
Feb 28, 2020 | 38.65 | 39.54 | 37.26 | 38.30 | 9,985,956 | -1.47(-3.69%) |
Feb 27, 2020 | 39.49 | 41.28 | 38.97 | 39.77 | 5,074,144 | -0.31(-0.78%) |
Feb 26, 2020 | 40.65 | 41.68 | 39.95 | 40.08 | 4,804,529 | -1.22(-2.95%) |
Feb 25, 2020 | 43.14 | 43.24 | 41.29 | 41.30 | 3,075,178 | -1.81(-4.20%) |
Feb 24, 2020 | 43.44 | 43.82 | 43.00 | 43.11 | 3,311,563 | -1.11(-2.50%) |
Feb 21, 2020 | 44.49 | 44.89 | 44.19 | 44.21 | 2,208,779 | -0.25(-0.56%) |
Feb 20, 2020 | 44.28 | 44.60 | 43.60 | 44.46 | 4,211,388 | +0.11(+0.26%) |
Feb 19, 2020 | 44.84 | 45.13 | 44.32 | 44.35 | 3,187,762 | -0.10(-0.21%) |
Feb 18, 2020 | 44.24 | 44.80 | 44.06 | 44.44 | 2,500,878 | -0.04(-0.09%) |
Feb 14, 2020 | 44.74 | 44.78 | 44.20 | 44.48 | 1,946,157 | +0.00(+0.00%) |
Feb 13, 2020 | 44.30 | 44.79 | 44.20 | 44.48 | 2,935,632 | -0.01(-0.02%) |
Feb 12, 2020 | 44.71 | 44.94 | 44.17 | 44.49 | 2,085,038 | -0.27(-0.60%) |
Feb 11, 2020 | 44.46 | 44.92 | 44.18 | 44.76 | 2,475,771 | +0.30(+0.69%) |
Feb 10, 2020 | 44.12 | 44.53 | 44.06 | 44.45 | 2,270,912 | +0.53(+1.21%) |
Feb 07, 2020 | 43.57 | 44.14 | 43.36 | 43.92 | 3,499,430 | +0.58(+1.34%) |
Feb 06, 2020 | 43.45 | 43.74 | 43.12 | 43.34 | 3,904,820 | +0.21(+0.49%) |
Feb 05, 2020 | 42.00 | 43.15 | 41.65 | 43.13 | 3,121,708 | +1.13(+2.70%) |
Feb 04, 2020 | 42.68 | 42.79 | 41.98 | 41.99 | 4,559,564 | -0.55(-1.30%) |
Feb 03, 2020 | 42.68 | 42.95 | 42.41 | 42.55 | 2,955,817 | +0.01(+0.02%) |
Jan 31, 2020 | 43.71 | 43.88 | 42.47 | 42.54 | 4,387,434 | -0.98(-2.25%) |
Jan 30, 2020 | 43.82 | 44.21 | 43.31 | 43.52 | 3,466,638 | -0.31(-0.72%) |
Jan 29, 2020 | 44.78 | 44.88 | 42.73 | 43.83 | 6,292,991 | -0.79(-1.77%) |
Jan 28, 2020 | 43.18 | 45.06 | 42.00 | 44.62 | 9,653,752 | +2.42(+5.73%) |
Jan 27, 2020 | 41.30 | 42.35 | 41.25 | 42.20 | 5,487,147 | +0.56(+1.35%) |
Jan 24, 2020 | 41.88 | 42.22 | 41.42 | 41.64 | 4,353,216 | -0.13(-0.32%) |
Jan 23, 2020 | 40.89 | 42.06 | 40.86 | 41.78 | 4,056,707 | +0.92(+2.26%) |
Jan 22, 2020 | 40.60 | 41.14 | 40.28 | 40.85 | 2,716,500 | +0.32(+0.80%) |
Jan 21, 2020 | 39.89 | 40.63 | 39.78 | 40.53 | 3,585,356 | +0.71(+1.79%) |
Jan 17, 2020 | 39.91 | 40.22 | 39.72 | 39.81 | 2,437,813 | +0.12(+0.31%) |
Jan 16, 2020 | 39.47 | 39.77 | 39.36 | 39.69 | 2,138,867 | +0.33(+0.85%) |
Jan 15, 2020 | 39.06 | 39.63 | 38.91 | 39.36 | 2,871,667 | +0.35(+0.90%) |
Jan 14, 2020 | 38.58 | 39.10 | 38.50 | 39.00 | 3,329,889 | +0.49(+1.26%) |
Jan 13, 2020 | 38.08 | 38.56 | 38.07 | 38.52 | 3,136,817 | +0.42(+1.10%) |
Jan 10, 2020 | 37.68 | 38.51 | 37.54 | 38.10 | 3,157,768 | +0.17(+0.45%) |
Jan 09, 2020 | 38.11 | 38.33 | 37.70 | 37.93 | 3,923,315 | -0.11(-0.30%) |
Jan 08, 2020 | 38.23 | 38.57 | 38.03 | 38.04 | 5,735,473 | +0.34(+0.91%) |
Jan 07, 2020 | 37.65 | 37.93 | 37.35 | 37.70 | 5,187,190 | +0.25(+0.66%) |
Jan 06, 2020 | 37.25 | 37.70 | 37.16 | 37.45 | 2,252,272 | +0.28(+0.74%) |
Jan 03, 2020 | 36.67 | 37.23 | 36.50 | 37.17 | 2,736,649 | +0.32(+0.88%) |
Jan 02, 2020 | 37.03 | 37.14 | 36.52 | 36.85 | 2,151,084 | -0.11(-0.31%) |
Dec 31, 2019 | 36.78 | 37.10 | 36.76 | 36.96 | 1,930,202 | +0.00(+0.00%) |
Dec 30, 2019 | 36.87 | 37.02 | 36.58 | 36.96 | 1,706,624 | +0.01(+0.03%) |
Dec 27, 2019 | 37.28 | 37.28 | 36.84 | 36.96 | 2,155,247 | -0.18(-0.49%) |
Dec 26, 2019 | 37.36 | 37.43 | 36.90 | 37.14 | 1,985,473 | -0.16(-0.43%) |
Dec 24, 2019 | 37.16 | 37.42 | 37.11 | 37.30 | 1,413,249 | +0.24(+0.64%) |
Dec 23, 2019 | 37.76 | 37.88 | 36.97 | 37.06 | 2,262,456 | -0.69(-1.82%) |
Dec 20, 2019 | 36.90 | 37.80 | 36.76 | 37.75 | 8,024,473 | +0.97(+2.64%) |
Dec 19, 2019 | 36.96 | 37.27 | 36.50 | 36.77 | 6,464,175 | -0.30(-0.82%) |
Dec 18, 2019 | 37.75 | 37.96 | 36.88 | 37.08 | 5,121,063 | -0.60(-1.59%) |
Dec 17, 2019 | 38.00 | 38.48 | 37.65 | 37.68 | 2,857,174 | -0.33(-0.88%) |
Dec 16, 2019 | 38.35 | 38.49 | 37.79 | 38.01 | 3,048,748 | -0.34(-0.89%) |
Dec 13, 2019 | 37.71 | 38.41 | 37.59 | 38.35 | 3,045,877 | +0.71(+1.89%) |
Dec 12, 2019 | 38.57 | 38.72 | 37.63 | 37.64 | 2,657,656 | -1.03(-2.65%) |
Dec 11, 2019 | 38.17 | 38.69 | 37.97 | 38.67 | 1,693,842 | +0.42(+1.09%) |
Dec 10, 2019 | 38.12 | 38.35 | 37.79 | 38.25 | 2,327,144 | +0.10(+0.27%) |
Dec 09, 2019 | 38.15 | 38.29 | 37.90 | 38.15 | 2,169,012 | +0.09(+0.25%) |
Dec 06, 2019 | 38.44 | 38.50 | 37.62 | 38.05 | 3,845,273 | -0.13(-0.35%) |
Dec 05, 2019 | 37.49 | 38.26 | 37.38 | 38.18 | 3,266,893 | +0.77(+2.06%) |
Dec 04, 2019 | 37.43 | 37.58 | 37.01 | 37.41 | 2,996,291 | +0.02(+0.05%) |
Dec 03, 2019 | 36.86 | 37.40 | 36.71 | 37.40 | 3,468,003 | +0.22(+0.59%) |
Dec 02, 2019 | 37.61 | 37.66 | 36.82 | 37.18 | 2,711,699 | -0.48(-1.29%) |
Nov 29, 2019 | 37.76 | 38.01 | 37.60 | 37.66 | 1,061,335 | -0.16(-0.43%) |
Nov 27, 2019 | 38.03 | 38.31 | 37.69 | 37.82 | 2,305,543 | -0.26(-0.67%) |
Nov 26, 2019 | 37.59 | 38.09 | 37.35 | 38.08 | 5,461,414 | +0.62(+1.65%) |
Nov 25, 2019 | 37.10 | 37.51 | 37.04 | 37.46 | 2,598,845 | +0.53(+1.44%) |
Nov 22, 2019 | 37.11 | 37.41 | 36.67 | 36.93 | 3,410,253 | -0.09(-0.26%) |
Nov 21, 2019 | 37.59 | 37.95 | 36.97 | 37.02 | 2,904,974 | -0.63(-1.66%) |
Nov 20, 2019 | 37.43 | 37.87 | 37.29 | 37.65 | 2,913,108 | +0.25(+0.66%) |
Nov 19, 2019 | 37.44 | 37.69 | 37.21 | 37.40 | 2,242,787 | -0.10(-0.28%) |
Nov 18, 2019 | 37.04 | 37.61 | 37.04 | 37.51 | 2,715,516 | +0.55(+1.49%) |
Nov 15, 2019 | 37.52 | 37.57 | 36.89 | 36.96 | 2,401,664 | -0.42(-1.12%) |
Nov 14, 2019 | 37.07 | 37.53 | 37.01 | 37.38 | 2,538,233 | +0.10(+0.28%) |
Nov 13, 2019 | 36.83 | 37.30 | 36.71 | 37.27 | 2,855,772 | +0.45(+1.21%) |
Nov 12, 2019 | 37.21 | 37.61 | 36.14 | 36.83 | 4,251,972 | -0.03(-0.08%) |
Nov 11, 2019 | 36.31 | 36.97 | 36.26 | 36.85 | 2,160,354 | +0.59(+1.62%) |
Nov 08, 2019 | 36.11 | 36.52 | 36.05 | 36.26 | 3,828,744 | +0.12(+0.34%) |
Nov 07, 2019 | 36.86 | 36.93 | 35.80 | 36.14 | 4,531,963 | -0.74(-2.01%) |
Nov 06, 2019 | 36.46 | 36.89 | 36.19 | 36.88 | 4,319,244 | +0.52(+1.44%) |
Nov 05, 2019 | 36.21 | 36.42 | 35.73 | 36.36 | 4,343,517 | +0.12(+0.34%) |
Nov 04, 2019 | 37.75 | 37.79 | 36.07 | 36.24 | 6,154,358 | -1.79(-4.70%) |
Nov 01, 2019 | 37.47 | 38.06 | 37.37 | 38.02 | 3,516,166 | +0.75(+2.01%) |
Oct 31, 2019 | 37.64 | 37.64 | 36.97 | 37.27 | 2,861,151 | -0.31(-0.83%) |
Oct 30, 2019 | 37.06 | 37.59 | 36.58 | 37.59 | 4,841,077 | +0.54(+1.46%) |
Oct 29, 2019 | 37.28 | 37.97 | 36.94 | 37.04 | 4,696,107 | -0.45(-1.19%) |
Oct 28, 2019 | 38.32 | 38.59 | 37.48 | 37.49 | 5,321,397 | -0.89(-2.33%) |
Oct 25, 2019 | 38.91 | 39.15 | 38.22 | 38.38 | 5,104,326 | -0.59(-1.51%) |
Oct 24, 2019 | 37.92 | 39.02 | 37.81 | 38.97 | 5,628,647 | +1.14(+3.01%) |
Oct 23, 2019 | 37.52 | 37.86 | 37.21 | 37.83 | 4,484,267 | +0.38(+1.01%) |
Oct 22, 2019 | 36.65 | 37.65 | 35.22 | 37.45 | 7,206,880 | +1.18(+3.25%) |
Oct 21, 2019 | 36.43 | 36.81 | 36.14 | 36.27 | 5,957,966 | -0.10(-0.29%) |
Oct 18, 2019 | 36.30 | 36.52 | 36.14 | 36.38 | 2,994,605 | +0.06(+0.16%) |
Oct 17, 2019 | 36.52 | 36.83 | 36.20 | 36.32 | 3,057,970 | +0.01(+0.03%) |
Oct 16, 2019 | 35.49 | 36.39 | 35.39 | 36.31 | 4,472,910 | +0.87(+2.47%) |
Oct 15, 2019 | 35.36 | 35.56 | 35.24 | 35.44 | 2,917,711 | +0.24(+0.67%) |
Oct 14, 2019 | 35.02 | 35.29 | 34.92 | 35.20 | 1,999,642 | +0.16(+0.46%) |
Oct 11, 2019 | 35.25 | 35.46 | 35.01 | 35.04 | 2,112,247 | -0.06(-0.16%) |
Oct 10, 2019 | 34.88 | 35.12 | 34.82 | 35.10 | 2,317,022 | +0.05(+0.14%) |
Oct 09, 2019 | 35.04 | 35.19 | 34.81 | 35.05 | 2,888,150 | +0.27(+0.76%) |
Oct 08, 2019 | 34.70 | 35.20 | 34.64 | 34.78 | 2,252,320 | -0.12(-0.35%) |
Oct 07, 2019 | 35.08 | 35.20 | 34.85 | 34.91 | 3,749,851 | -0.32(-0.92%) |
Oct 04, 2019 | 34.52 | 35.23 | 34.32 | 35.23 | 3,723,253 | +0.87(+2.54%) |
Oct 03, 2019 | 34.40 | 34.59 | 34.08 | 34.36 | 2,961,955 | -0.05(-0.14%) |
Oct 02, 2019 | 34.67 | 34.88 | 34.07 | 34.40 | 4,756,000 | -0.20(-0.58%) |
Oct 01, 2019 | 34.73 | 34.86 | 34.39 | 34.60 | 2,212,826 | -0.11(-0.33%) |
Sep 30, 2019 | 34.16 | 34.77 | 34.15 | 34.72 | 2,862,535 | +0.60(+1.75%) |
Sep 27, 2019 | 34.49 | 34.49 | 33.97 | 34.12 | 2,138,357 | -0.25(-0.72%) |
Sep 26, 2019 | 34.64 | 34.77 | 34.31 | 34.37 | 1,698,070 | -0.01(-0.03%) |
Sep 25, 2019 | 34.36 | 34.45 | 34.03 | 34.37 | 3,327,360 | +0.16(+0.47%) |
Sep 24, 2019 | 33.94 | 34.51 | 33.92 | 34.21 | 2,845,332 | +0.34(+1.01%) |
Sep 23, 2019 | 33.81 | 34.04 | 33.78 | 33.87 | 1,929,297 | -0.02(-0.06%) |
Sep 20, 2019 | 33.88 | 33.96 | 33.53 | 33.89 | 3,993,509 | +0.21(+0.62%) |
Sep 19, 2019 | 33.24 | 33.83 | 33.24 | 33.68 | 3,955,072 | +0.52(+1.58%) |
Sep 18, 2019 | 33.54 | 33.69 | 32.77 | 33.16 | 5,678,277 | -0.47(-1.41%) |
Sep 17, 2019 | 33.34 | 33.83 | 33.34 | 33.63 | 3,578,754 | +0.30(+0.91%) |
Sep 16, 2019 | 33.34 | 33.57 | 33.06 | 33.33 | 3,971,539 | -0.05(-0.14%) |
Sep 13, 2019 | 33.32 | 33.66 | 33.12 | 33.38 | 5,566,850 | +0.17(+0.51%) |
Sep 12, 2019 | 33.14 | 33.42 | 32.96 | 33.21 | 2,979,121 | +0.28(+0.86%) |
Sep 11, 2019 | 32.84 | 32.95 | 32.57 | 32.92 | 3,061,437 | +0.48(+1.49%) |
Sep 10, 2019 | 32.88 | 32.88 | 32.34 | 32.44 | 3,979,638 | -0.47(-1.44%) |
Sep 09, 2019 | 32.75 | 33.12 | 32.65 | 32.91 | 3,510,327 | +0.18(+0.55%) |
Sep 06, 2019 | 32.57 | 32.95 | 32.57 | 32.73 | 2,612,599 | +0.30(+0.93%) |
Sep 05, 2019 | 32.72 | 32.81 | 32.13 | 32.43 | 2,585,812 | -0.20(-0.61%) |
Sep 04, 2019 | 32.35 | 32.74 | 32.17 | 32.63 | 2,634,372 | +0.45(+1.38%) |