Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.22 | 31.37 | 30.94 | 31.18 | 34,535,836 | -0.10(-0.32%) |
Aug 28, 2020 | 31.24 | 31.40 | 30.86 | 31.28 | 37,755,732 | +0.04(+0.13%) |
Aug 27, 2020 | 31.32 | 31.35 | 31.09 | 31.23 | 25,475,348 | -0.16(-0.50%) |
Aug 26, 2020 | 31.51 | 31.57 | 31.07 | 31.39 | 27,690,358 | -0.30(-0.94%) |
Aug 25, 2020 | 31.77 | 31.81 | 31.31 | 31.69 | 30,147,652 | -0.35(-1.11%) |
Aug 24, 2020 | 32.19 | 32.21 | 31.80 | 32.04 | 28,710,864 | -0.03(-0.10%) |
Aug 21, 2020 | 32.10 | 32.17 | 31.82 | 32.08 | 29,287,618 | +0.13(+0.41%) |
Aug 20, 2020 | 31.50 | 32.00 | 31.46 | 31.94 | 25,247,646 | +0.38(+1.20%) |
Aug 19, 2020 | 31.75 | 31.85 | 31.45 | 31.56 | 18,039,776 | -0.08(-0.26%) |
Aug 18, 2020 | 31.72 | 31.73 | 31.49 | 31.65 | 12,471,013 | +0.01(+0.03%) |
Aug 17, 2020 | 31.38 | 31.69 | 31.30 | 31.64 | 20,107,200 | +0.24(+0.76%) |
Aug 14, 2020 | 31.36 | 31.67 | 31.29 | 31.40 | 14,836,597 | -0.09(-0.29%) |
Aug 13, 2020 | 31.41 | 31.50 | 31.25 | 31.49 | 17,636,308 | -0.13(-0.42%) |
Aug 12, 2020 | 31.21 | 31.80 | 31.19 | 31.62 | 22,958,812 | +0.45(+1.43%) |
Aug 11, 2020 | 31.81 | 31.83 | 31.08 | 31.18 | 24,521,212 | -0.50(-1.56%) |
Aug 10, 2020 | 31.80 | 31.89 | 31.56 | 31.67 | 22,959,622 | -0.05(-0.16%) |
Aug 07, 2020 | 31.60 | 31.86 | 31.48 | 31.72 | 26,562,162 | +0.15(+0.47%) |
Aug 06, 2020 | 31.99 | 32.26 | 31.47 | 31.57 | 24,044,470 | -0.15(-0.47%) |
Aug 05, 2020 | 31.74 | 31.79 | 31.46 | 31.72 | 28,277,262 | +0.05(+0.16%) |
Aug 04, 2020 | 31.61 | 31.91 | 31.42 | 31.67 | 33,795,252 | +0.03(+0.10%) |
Aug 03, 2020 | 31.85 | 31.89 | 31.53 | 31.64 | 35,685,220 | -0.11(-0.34%) |
Jul 31, 2020 | 31.90 | 31.97 | 31.23 | 31.75 | 32,778,888 | -0.21(-0.67%) |
Jul 30, 2020 | 31.58 | 32.13 | 31.52 | 31.96 | 37,099,176 | -0.12(-0.36%) |
Jul 29, 2020 | 32.11 | 32.23 | 31.41 | 32.08 | 42,979,260 | +0.20(+0.62%) |
Jul 28, 2020 | 31.49 | 32.13 | 31.10 | 31.88 | 65,440,632 | +1.21(+3.94%) |
Jul 27, 2020 | 30.52 | 30.84 | 30.42 | 30.67 | 32,029,530 | -0.10(-0.32%) |
Jul 24, 2020 | 31.07 | 31.17 | 30.50 | 30.77 | 39,332,304 | -0.61(-1.95%) |
Jul 23, 2020 | 32.05 | 32.21 | 31.19 | 31.38 | 69,234,368 | -0.12(-0.39%) |
Jul 22, 2020 | 31.23 | 31.64 | 30.65 | 31.50 | 105,221,272 | +1.53(+5.10%) |
Jul 21, 2020 | 30.18 | 30.29 | 29.84 | 29.98 | 27,404,974 | +0.16(+0.52%) |
Jul 20, 2020 | 30.63 | 30.74 | 29.67 | 29.82 | 42,605,464 | +0.20(+0.69%) |
Jul 17, 2020 | 29.30 | 29.68 | 29.19 | 29.62 | 27,134,492 | +0.53(+1.83%) |
Jul 16, 2020 | 29.09 | 29.12 | 28.81 | 29.09 | 21,390,014 | -0.10(-0.34%) |
Jul 15, 2020 | 29.40 | 29.41 | 28.98 | 29.18 | 30,527,246 | +0.40(+1.39%) |
Jul 14, 2020 | 28.90 | 28.94 | 28.50 | 28.78 | 38,091,424 | +0.02(+0.06%) |
Jul 13, 2020 | 28.37 | 29.18 | 28.20 | 28.77 | 65,667,320 | +1.13(+4.08%) |
Jul 10, 2020 | 27.50 | 27.81 | 27.36 | 27.64 | 28,403,260 | +0.30(+1.11%) |
Jul 09, 2020 | 27.56 | 27.68 | 27.04 | 27.34 | 23,634,974 | -0.28(-1.01%) |
Jul 08, 2020 | 27.79 | 28.08 | 27.43 | 27.62 | 28,162,238 | -0.19(-0.68%) |
Jul 07, 2020 | 27.82 | 28.06 | 27.75 | 27.80 | 29,196,754 | -0.39(-1.39%) |
Jul 06, 2020 | 28.55 | 28.59 | 28.09 | 28.20 | 31,518,064 | +0.00(+0.00%) |
Jul 02, 2020 | 28.29 | 28.47 | 27.81 | 28.20 | 52,571,220 | +0.63(+2.28%) |
Jul 01, 2020 | 28.22 | 28.22 | 27.55 | 27.57 | 85,195,176 | +0.85(+3.18%) |
Jun 30, 2020 | 26.58 | 26.86 | 26.33 | 26.72 | 29,553,404 | +0.05(+0.18%) |
Jun 29, 2020 | 26.52 | 26.69 | 26.31 | 26.67 | 27,813,256 | +0.49(+1.87%) |
Jun 26, 2020 | 26.35 | 26.37 | 25.83 | 26.18 | 48,951,704 | -0.23(-0.87%) |
Jun 25, 2020 | 26.23 | 26.45 | 26.01 | 26.41 | 31,834,228 | +0.11(+0.40%) |
Jun 24, 2020 | 26.72 | 26.74 | 26.14 | 26.30 | 35,782,768 | -0.47(-1.77%) |
Jun 23, 2020 | 27.12 | 27.17 | 26.75 | 26.77 | 43,756,024 | -0.28(-1.03%) |
Jun 22, 2020 | 27.23 | 27.26 | 26.89 | 27.05 | 27,090,734 | -0.25(-0.93%) |
Jun 19, 2020 | 27.53 | 27.57 | 27.06 | 27.30 | 51,011,280 | +0.15(+0.54%) |
Jun 18, 2020 | 27.18 | 27.35 | 26.95 | 27.16 | 37,479,860 | -0.26(-0.95%) |
Jun 17, 2020 | 27.44 | 27.58 | 27.21 | 27.42 | 31,940,576 | +0.13(+0.48%) |
Jun 16, 2020 | 27.44 | 27.75 | 26.73 | 27.29 | 64,570,020 | +0.03(+0.12%) |
Jun 15, 2020 | 27.21 | 27.55 | 26.77 | 27.26 | 42,082,276 | -0.32(-1.16%) |
Jun 12, 2020 | 27.84 | 27.86 | 27.00 | 27.57 | 44,014,588 | +0.37(+1.35%) |
Jun 11, 2020 | 29.09 | 29.15 | 27.19 | 27.21 | 73,332,920 | -2.14(-7.29%) |
Jun 10, 2020 | 29.71 | 29.78 | 29.32 | 29.35 | 34,313,852 | -0.24(-0.80%) |
Jun 09, 2020 | 29.82 | 29.95 | 29.55 | 29.58 | 25,167,744 | -0.31(-1.04%) |
Jun 08, 2020 | 29.25 | 29.90 | 29.15 | 29.89 | 35,057,276 | +0.49(+1.67%) |
Jun 05, 2020 | 29.61 | 29.81 | 29.31 | 29.40 | 42,624,776 | -0.02(-0.06%) |
Jun 04, 2020 | 29.18 | 29.65 | 29.17 | 29.42 | 31,360,214 | -0.12(-0.41%) |
Jun 03, 2020 | 29.65 | 29.75 | 29.04 | 29.54 | 44,987,760 | +0.00(+0.00%) |
Jun 02, 2020 | 29.03 | 29.54 | 28.80 | 29.54 | 49,570,792 | +0.57(+1.97%) |
Jun 01, 2020 | 29.00 | 29.19 | 28.52 | 28.97 | 89,322,600 | -2.23(-7.15%) |
May 29, 2020 | 31.27 | 31.40 | 30.70 | 31.20 | 56,481,428 | +0.01(+0.03%) |
May 28, 2020 | 30.92 | 31.41 | 30.82 | 31.19 | 26,156,538 | +0.63(+2.06%) |
May 27, 2020 | 30.56 | 30.67 | 30.21 | 30.56 | 30,078,608 | -0.07(-0.24%) |
May 26, 2020 | 30.76 | 30.94 | 30.60 | 30.64 | 27,009,508 | +0.00(+0.00%) |
May 22, 2020 | 30.32 | 30.66 | 30.20 | 30.64 | 18,326,092 | +0.20(+0.64%) |
May 21, 2020 | 30.70 | 30.76 | 30.27 | 30.44 | 20,495,952 | -0.30(-0.98%) |
May 20, 2020 | 31.01 | 31.21 | 30.67 | 30.74 | 20,322,178 | -0.04(-0.13%) |
May 19, 2020 | 30.92 | 31.06 | 30.48 | 30.79 | 22,610,078 | -0.32(-1.02%) |
May 18, 2020 | 31.32 | 31.42 | 30.74 | 31.10 | 26,287,854 | +0.25(+0.82%) |
May 15, 2020 | 31.01 | 31.19 | 30.54 | 30.85 | 29,565,536 | -0.13(-0.42%) |
May 14, 2020 | 30.07 | 31.01 | 30.05 | 30.98 | 25,955,320 | +0.71(+2.35%) |
May 13, 2020 | 30.48 | 30.57 | 29.89 | 30.27 | 28,559,454 | -0.25(-0.83%) |
May 12, 2020 | 31.14 | 31.24 | 30.51 | 30.52 | 22,450,484 | -0.60(-1.94%) |
May 11, 2020 | 30.43 | 31.22 | 30.36 | 31.13 | 29,749,856 | +0.72(+2.36%) |
May 08, 2020 | 30.43 | 30.54 | 30.26 | 30.41 | 23,110,578 | +0.21(+0.70%) |
May 07, 2020 | 31.38 | 31.45 | 30.14 | 30.20 | 38,942,404 | -0.96(-3.07%) |
May 06, 2020 | 31.52 | 31.56 | 31.15 | 31.15 | 28,198,938 | +0.00(+0.00%) |
May 05, 2020 | 31.40 | 31.44 | 30.96 | 31.15 | 28,258,770 | +0.72(+2.37%) |
May 04, 2020 | 30.42 | 30.68 | 30.26 | 30.43 | 23,330,410 | -0.02(-0.05%) |
May 01, 2020 | 30.62 | 30.69 | 30.24 | 30.45 | 26,599,676 | -0.58(-1.88%) |
Apr 30, 2020 | 30.74 | 31.15 | 30.22 | 31.03 | 34,535,816 | +0.19(+0.63%) |
Apr 29, 2020 | 31.11 | 31.19 | 30.51 | 30.84 | 31,091,252 | +0.17(+0.55%) |
Apr 28, 2020 | 31.59 | 31.73 | 30.24 | 30.67 | 41,822,740 | -0.34(-1.10%) |
Apr 27, 2020 | 30.41 | 31.18 | 30.39 | 31.01 | 27,421,462 | +0.77(+2.54%) |
Apr 24, 2020 | 29.80 | 30.28 | 29.76 | 30.24 | 20,359,638 | +0.56(+1.88%) |
Apr 23, 2020 | 29.35 | 30.25 | 29.35 | 29.68 | 23,673,248 | +0.36(+1.21%) |
Apr 22, 2020 | 29.90 | 29.93 | 29.22 | 29.32 | 23,672,490 | +0.51(+1.77%) |
Apr 21, 2020 | 28.94 | 29.07 | 28.61 | 28.81 | 28,116,880 | -0.37(-1.27%) |
Apr 20, 2020 | 29.43 | 29.86 | 29.19 | 29.19 | 26,416,170 | -0.67(-2.25%) |
Apr 17, 2020 | 29.53 | 29.93 | 29.21 | 29.86 | 28,622,660 | +0.83(+2.87%) |
Apr 16, 2020 | 29.22 | 29.33 | 28.78 | 29.03 | 24,207,948 | -0.07(-0.25%) |
Apr 15, 2020 | 28.96 | 29.31 | 28.78 | 29.10 | 24,994,362 | -0.38(-1.29%) |
Apr 14, 2020 | 29.07 | 29.63 | 28.58 | 29.48 | 25,617,998 | +0.95(+3.35%) |
Apr 13, 2020 | 29.09 | 29.11 | 28.09 | 28.52 | 21,426,288 | -0.11(-0.37%) |
Apr 09, 2020 | 28.34 | 28.93 | 28.19 | 28.63 | 36,023,456 | +0.64(+2.28%) |
Apr 08, 2020 | 27.50 | 28.15 | 27.05 | 27.99 | 29,932,050 | +0.80(+2.95%) |
Apr 07, 2020 | 28.31 | 28.45 | 27.17 | 27.19 | 28,406,370 | -0.78(-2.78%) |
Apr 06, 2020 | 27.44 | 28.23 | 27.33 | 27.97 | 47,497,880 | +0.75(+2.76%) |
Apr 03, 2020 | 26.40 | 27.42 | 26.40 | 27.21 | 38,512,600 | +0.62(+2.34%) |
Apr 02, 2020 | 25.81 | 26.70 | 25.68 | 26.59 | 31,869,596 | +0.91(+3.53%) |
Apr 01, 2020 | 25.82 | 26.11 | 25.51 | 25.68 | 31,324,126 | -0.72(-2.73%) |
Mar 31, 2020 | 26.21 | 26.70 | 26.08 | 26.40 | 34,560,984 | -0.02(-0.09%) |
Mar 30, 2020 | 25.12 | 26.57 | 25.12 | 26.43 | 35,117,636 | +1.43(+5.73%) |
Mar 27, 2020 | 24.92 | 25.68 | 24.80 | 25.00 | 44,908,144 | -0.69(-2.68%) |
Mar 26, 2020 | 24.18 | 25.88 | 24.17 | 25.68 | 50,758,040 | +1.62(+6.72%) |
Mar 25, 2020 | 23.86 | 24.85 | 23.46 | 24.07 | 52,300,300 | +0.04(+0.17%) |
Mar 24, 2020 | 23.87 | 24.31 | 23.38 | 24.03 | 52,127,608 | +0.98(+4.25%) |
Mar 23, 2020 | 23.27 | 23.93 | 22.55 | 23.05 | 61,977,952 | -0.42(-1.79%) |
Mar 20, 2020 | 24.50 | 24.81 | 23.39 | 23.47 | 61,560,648 | -1.14(-4.64%) |
Mar 19, 2020 | 26.06 | 26.09 | 24.28 | 24.61 | 70,144,208 | -1.57(-5.99%) |
Mar 18, 2020 | 24.89 | 26.38 | 24.52 | 26.18 | 51,456,276 | +0.16(+0.62%) |
Mar 17, 2020 | 25.60 | 26.41 | 24.75 | 26.02 | 63,581,072 | +1.60(+6.56%) |
Mar 16, 2020 | 24.22 | 26.11 | 23.99 | 24.41 | 59,796,824 | -2.05(-7.73%) |
Mar 13, 2020 | 25.30 | 26.60 | 24.45 | 26.46 | 71,018,544 | +2.18(+8.96%) |
Mar 12, 2020 | 24.66 | 25.89 | 24.27 | 24.28 | 73,563,728 | -1.74(-6.68%) |
Mar 11, 2020 | 27.31 | 27.41 | 25.61 | 26.02 | 76,673,984 | -1.96(-7.00%) |
Mar 10, 2020 | 27.97 | 28.04 | 26.70 | 27.98 | 47,555,080 | +0.67(+2.46%) |
Mar 09, 2020 | 27.07 | 28.06 | 26.82 | 27.31 | 50,638,372 | -1.02(-3.60%) |
Mar 06, 2020 | 28.07 | 28.45 | 27.60 | 28.33 | 48,005,356 | -0.36(-1.24%) |
Mar 05, 2020 | 28.84 | 29.27 | 28.43 | 28.69 | 41,158,368 | -0.76(-2.58%) |
Mar 04, 2020 | 28.39 | 29.49 | 28.27 | 29.45 | 45,397,108 | +1.70(+6.12%) |
Mar 03, 2020 | 28.46 | 28.94 | 27.39 | 27.75 | 54,146,700 | -0.47(-1.66%) |
Mar 02, 2020 | 27.43 | 28.27 | 27.05 | 28.22 | 49,280,972 | +1.18(+4.37%) |
Feb 28, 2020 | 27.09 | 27.46 | 26.32 | 27.04 | 77,491,352 | -0.55(-1.99%) |
Feb 27, 2020 | 27.86 | 28.89 | 27.59 | 27.59 | 64,992,712 | -0.50(-1.79%) |
Feb 26, 2020 | 27.70 | 28.48 | 27.52 | 28.09 | 56,202,076 | +0.64(+2.33%) |
Feb 25, 2020 | 28.05 | 28.10 | 27.27 | 27.45 | 49,106,596 | -0.60(-2.13%) |
Feb 24, 2020 | 28.35 | 28.64 | 27.99 | 28.05 | 44,523,156 | -0.85(-2.94%) |
Feb 21, 2020 | 28.93 | 28.98 | 28.74 | 28.90 | 38,029,260 | -0.11(-0.36%) |
Feb 20, 2020 | 28.89 | 29.17 | 28.64 | 29.00 | 50,368,812 | -0.31(-1.05%) |
Feb 19, 2020 | 29.45 | 29.53 | 29.29 | 29.31 | 20,811,002 | -0.01(-0.03%) |
Feb 18, 2020 | 29.57 | 29.66 | 29.34 | 29.32 | 21,108,102 | -0.22(-0.74%) |
Feb 14, 2020 | 29.91 | 29.96 | 29.46 | 29.53 | 24,637,388 | -0.34(-1.14%) |
Feb 13, 2020 | 30.40 | 30.40 | 29.83 | 29.87 | 25,914,870 | -0.66(-2.15%) |
Feb 12, 2020 | 30.81 | 30.89 | 30.51 | 30.53 | 26,902,040 | -0.28(-0.92%) |
Feb 11, 2020 | 30.65 | 30.85 | 30.55 | 30.81 | 18,794,214 | +0.23(+0.74%) |
Feb 10, 2020 | 30.91 | 30.92 | 30.51 | 30.59 | 23,454,000 | -0.19(-0.63%) |
Feb 07, 2020 | 31.03 | 31.06 | 30.68 | 30.78 | 25,689,240 | -0.17(-0.55%) |
Feb 06, 2020 | 31.10 | 31.14 | 30.76 | 30.95 | 24,680,132 | +0.07(+0.24%) |
Feb 05, 2020 | 30.62 | 31.20 | 30.59 | 30.88 | 34,532,200 | +0.39(+1.27%) |
Feb 04, 2020 | 30.80 | 30.93 | 30.44 | 30.49 | 36,533,608 | +0.15(+0.48%) |
Feb 03, 2020 | 30.30 | 30.77 | 30.17 | 30.34 | 24,484,006 | +0.22(+0.72%) |
Jan 31, 2020 | 29.88 | 30.30 | 29.85 | 30.13 | 39,751,856 | +0.14(+0.46%) |
Jan 30, 2020 | 30.01 | 30.07 | 29.68 | 29.99 | 37,897,216 | -0.19(-0.64%) |
Jan 29, 2020 | 30.53 | 30.73 | 30.07 | 30.18 | 40,476,644 | -0.36(-1.18%) |
Jan 28, 2020 | 31.49 | 31.62 | 30.39 | 30.54 | 83,160,992 | -1.62(-5.03%) |
Jan 27, 2020 | 31.56 | 32.38 | 31.43 | 32.16 | 37,861,980 | +0.27(+0.85%) |
Jan 24, 2020 | 32.78 | 32.81 | 31.74 | 31.89 | 40,452,560 | -0.71(-2.19%) |
Jan 23, 2020 | 32.18 | 32.70 | 32.14 | 32.60 | 32,164,980 | +0.42(+1.29%) |
Jan 22, 2020 | 32.29 | 32.36 | 32.01 | 32.18 | 21,441,900 | -0.12(-0.37%) |
Jan 21, 2020 | 32.34 | 32.56 | 32.18 | 32.30 | 27,384,710 | -0.14(-0.42%) |
Jan 17, 2020 | 32.49 | 32.68 | 32.37 | 32.44 | 27,349,246 | -0.08(-0.25%) |
Jan 16, 2020 | 32.66 | 32.66 | 32.29 | 32.52 | 19,209,504 | -0.05(-0.15%) |
Jan 15, 2020 | 32.18 | 32.73 | 32.17 | 32.57 | 28,343,526 | +0.48(+1.50%) |
Jan 14, 2020 | 31.58 | 32.10 | 31.47 | 32.09 | 24,784,554 | +0.53(+1.67%) |
Jan 13, 2020 | 31.73 | 31.85 | 31.40 | 31.56 | 18,236,622 | -0.06(-0.20%) |
Jan 10, 2020 | 31.22 | 31.73 | 31.21 | 31.62 | 25,540,920 | +0.48(+1.54%) |
Jan 09, 2020 | 31.45 | 31.45 | 31.06 | 31.14 | 26,031,812 | -0.14(-0.44%) |
Jan 08, 2020 | 31.04 | 31.41 | 31.03 | 31.28 | 19,434,494 | +0.25(+0.80%) |
Jan 07, 2020 | 31.33 | 31.34 | 30.97 | 31.03 | 23,830,096 | -0.10(-0.33%) |
Jan 06, 2020 | 31.09 | 31.23 | 30.99 | 31.14 | 18,686,310 | -0.04(-0.13%) |
Jan 03, 2020 | 31.01 | 31.42 | 30.97 | 31.18 | 17,683,002 | -0.17(-0.54%) |
Jan 02, 2020 | 31.47 | 31.51 | 31.14 | 31.34 | 19,565,514 | -0.03(-0.10%) |
Dec 31, 2019 | 31.06 | 31.39 | 31.00 | 31.38 | 17,980,580 | +0.22(+0.69%) |
Dec 30, 2019 | 31.47 | 31.57 | 31.14 | 31.16 | 13,689,209 | -0.33(-1.04%) |
Dec 27, 2019 | 31.58 | 31.73 | 31.43 | 31.49 | 11,987,803 | -0.05(-0.15%) |
Dec 26, 2019 | 31.47 | 31.69 | 31.39 | 31.54 | 11,118,030 | +0.07(+0.23%) |
Dec 24, 2019 | 31.50 | 31.58 | 31.39 | 31.46 | 6,146,249 | -0.02(-0.08%) |
Dec 23, 2019 | 31.57 | 31.64 | 31.34 | 31.49 | 20,679,532 | +0.07(+0.23%) |
Dec 20, 2019 | 31.51 | 31.66 | 31.21 | 31.42 | 68,954,280 | +0.21(+0.67%) |
Dec 19, 2019 | 31.23 | 31.35 | 31.08 | 31.21 | 26,091,462 | +0.06(+0.21%) |
Dec 18, 2019 | 31.24 | 31.30 | 30.94 | 31.14 | 32,391,102 | -0.01(-0.03%) |
Dec 17, 2019 | 31.58 | 31.58 | 31.10 | 31.15 | 34,403,328 | -0.19(-0.61%) |
Dec 16, 2019 | 30.99 | 31.55 | 30.96 | 31.34 | 28,657,072 | +0.65(+2.11%) |
Dec 13, 2019 | 30.84 | 30.97 | 30.49 | 30.69 | 19,760,432 | -0.17(-0.54%) |
Dec 12, 2019 | 30.57 | 30.93 | 30.57 | 30.86 | 15,893,158 | +0.26(+0.84%) |
Dec 11, 2019 | 30.73 | 30.89 | 30.59 | 30.61 | 18,446,280 | -0.21(-0.68%) |
Dec 10, 2019 | 30.65 | 30.89 | 30.58 | 30.81 | 22,713,714 | +0.13(+0.42%) |
Dec 09, 2019 | 30.51 | 30.73 | 30.51 | 30.69 | 18,531,826 | +0.02(+0.08%) |
Dec 06, 2019 | 30.65 | 30.85 | 30.60 | 30.66 | 15,251,424 | +0.21(+0.68%) |
Dec 05, 2019 | 30.73 | 30.73 | 30.26 | 30.45 | 15,518,176 | -0.09(-0.29%) |
Dec 04, 2019 | 30.61 | 30.64 | 30.34 | 30.54 | 17,180,732 | +0.07(+0.24%) |
Dec 03, 2019 | 30.40 | 30.59 | 30.30 | 30.47 | 24,775,198 | -0.19(-0.63%) |
Dec 02, 2019 | 31.06 | 31.07 | 30.63 | 30.66 | 18,536,980 | -0.18(-0.60%) |
Nov 29, 2019 | 30.86 | 31.14 | 30.84 | 30.85 | 11,603,436 | -0.09(-0.28%) |
Nov 27, 2019 | 30.73 | 31.00 | 30.69 | 30.93 | 22,749,702 | +0.26(+0.86%) |
Nov 26, 2019 | 30.86 | 30.90 | 30.47 | 30.67 | 41,017,712 | -0.30(-0.98%) |
Nov 25, 2019 | 30.81 | 31.14 | 30.79 | 30.97 | 37,429,996 | +0.28(+0.91%) |
Nov 22, 2019 | 30.26 | 30.76 | 30.18 | 30.69 | 30,263,964 | +0.47(+1.56%) |
Nov 21, 2019 | 29.80 | 30.38 | 29.66 | 30.22 | 24,812,274 | +0.55(+1.86%) |
Nov 20, 2019 | 30.09 | 30.18 | 29.64 | 29.67 | 23,633,452 | -0.49(-1.62%) |
Nov 19, 2019 | 29.97 | 30.17 | 29.89 | 30.16 | 31,366,910 | +0.35(+1.18%) |
Nov 18, 2019 | 29.94 | 29.98 | 29.60 | 29.81 | 21,438,770 | -0.05(-0.16%) |
Nov 15, 2019 | 29.33 | 30.01 | 29.25 | 29.85 | 43,101,420 | +0.58(+2.00%) |
Nov 14, 2019 | 29.28 | 29.44 | 29.09 | 29.27 | 29,845,242 | -0.04(-0.14%) |
Nov 13, 2019 | 29.59 | 29.59 | 29.07 | 29.31 | 30,789,536 | -0.30(-1.00%) |
Nov 12, 2019 | 29.49 | 29.70 | 29.39 | 29.61 | 15,803,028 | +0.03(+0.11%) |
Nov 11, 2019 | 29.56 | 29.64 | 29.43 | 29.57 | 14,860,549 | -0.10(-0.32%) |
Nov 08, 2019 | 29.53 | 29.76 | 29.49 | 29.67 | 31,548,060 | +0.11(+0.38%) |
Nov 07, 2019 | 29.95 | 30.09 | 29.53 | 29.56 | 26,923,838 | -0.27(-0.91%) |
Nov 06, 2019 | 29.83 | 29.92 | 29.62 | 29.83 | 22,437,994 | +0.10(+0.35%) |
Nov 05, 2019 | 30.16 | 30.22 | 29.72 | 29.73 | 25,942,518 | -0.44(-1.45%) |
Nov 04, 2019 | 30.70 | 30.73 | 30.16 | 30.16 | 21,181,652 | -0.29(-0.94%) |
Nov 01, 2019 | 30.69 | 30.88 | 30.45 | 30.45 | 23,043,072 | +0.02(+0.05%) |
Oct 31, 2019 | 30.45 | 30.60 | 30.28 | 30.43 | 29,355,258 | -0.09(-0.29%) |
Oct 30, 2019 | 30.46 | 30.79 | 30.38 | 30.52 | 26,339,236 | +0.21(+0.71%) |
Oct 29, 2019 | 30.14 | 30.74 | 30.08 | 30.31 | 38,529,640 | +0.74(+2.49%) |
Oct 28, 2019 | 29.23 | 29.73 | 29.20 | 29.57 | 30,856,336 | +0.40(+1.39%) |
Oct 25, 2019 | 28.87 | 29.25 | 28.80 | 29.16 | 20,931,190 | +0.30(+1.04%) |
Oct 24, 2019 | 29.15 | 29.22 | 28.76 | 28.86 | 23,984,644 | -0.30(-1.03%) |
Oct 23, 2019 | 28.80 | 29.17 | 28.73 | 29.16 | 16,770,602 | +0.27(+0.93%) |
Oct 22, 2019 | 28.88 | 29.11 | 28.75 | 28.89 | 17,414,476 | -0.02(-0.08%) |
Oct 21, 2019 | 29.07 | 29.09 | 28.84 | 28.92 | 15,866,900 | +0.00(+0.00%) |
Oct 18, 2019 | 28.89 | 29.11 | 28.83 | 28.92 | 17,010,028 | +0.00(+0.00%) |
Oct 17, 2019 | 28.94 | 29.20 | 28.85 | 28.92 | 18,359,548 | +0.10(+0.33%) |
Oct 16, 2019 | 29.05 | 29.15 | 28.81 | 28.82 | 17,300,950 | -0.13(-0.44%) |
Oct 15, 2019 | 28.91 | 29.14 | 28.88 | 28.95 | 18,180,510 | +0.16(+0.55%) |
Oct 14, 2019 | 28.68 | 28.83 | 28.54 | 28.79 | 10,612,392 | +0.15(+0.53%) |
Oct 11, 2019 | 28.66 | 29.01 | 28.61 | 28.64 | 22,094,176 | +0.25(+0.89%) |
Oct 10, 2019 | 28.29 | 28.56 | 28.24 | 28.39 | 14,777,839 | +0.08(+0.28%) |
Oct 09, 2019 | 28.28 | 28.47 | 28.18 | 28.31 | 16,332,973 | +0.21(+0.73%) |
Oct 08, 2019 | 28.28 | 28.46 | 28.09 | 28.10 | 17,705,068 | -0.32(-1.12%) |
Oct 07, 2019 | 28.41 | 28.76 | 28.39 | 28.42 | 14,082,055 | -0.08(-0.28%) |
Oct 04, 2019 | 28.15 | 28.54 | 28.11 | 28.50 | 21,645,826 | +0.38(+1.35%) |
Oct 03, 2019 | 27.53 | 28.13 | 27.44 | 28.12 | 26,654,988 | +0.59(+2.16%) |
Oct 02, 2019 | 27.97 | 27.97 | 27.48 | 27.52 | 26,922,758 | -0.58(-2.06%) |
Oct 01, 2019 | 28.50 | 28.57 | 28.10 | 28.10 | 26,384,800 | -0.40(-1.39%) |
Sep 30, 2019 | 28.80 | 28.80 | 28.49 | 28.50 | 20,599,784 | -0.23(-0.80%) |
Sep 27, 2019 | 28.44 | 28.82 | 28.33 | 28.73 | 21,034,200 | +0.35(+1.23%) |
Sep 26, 2019 | 28.61 | 28.74 | 28.21 | 28.38 | 20,420,364 | -0.10(-0.33%) |
Sep 25, 2019 | 28.48 | 28.83 | 28.31 | 28.47 | 24,329,004 | -0.09(-0.31%) |
Sep 24, 2019 | 28.77 | 29.01 | 28.54 | 28.56 | 28,992,378 | -0.18(-0.63%) |
Sep 23, 2019 | 28.85 | 29.02 | 28.74 | 28.74 | 20,723,284 | -0.36(-1.23%) |
Sep 20, 2019 | 29.26 | 29.54 | 28.93 | 29.10 | 55,371,356 | +0.14(+0.49%) |
Sep 19, 2019 | 28.89 | 29.16 | 28.82 | 28.96 | 21,281,846 | +0.10(+0.36%) |
Sep 18, 2019 | 29.00 | 29.12 | 28.76 | 28.85 | 23,577,120 | -0.10(-0.33%) |
Sep 17, 2019 | 29.18 | 29.19 | 28.83 | 28.95 | 26,786,806 | -0.26(-0.90%) |
Sep 16, 2019 | 28.92 | 29.35 | 28.83 | 29.21 | 23,777,508 | -0.06(-0.22%) |
Sep 13, 2019 | 29.66 | 29.82 | 29.04 | 29.27 | 28,828,488 | -0.29(-0.99%) |
Sep 12, 2019 | 29.80 | 29.84 | 29.39 | 29.57 | 19,966,078 | -0.10(-0.35%) |
Sep 11, 2019 | 29.93 | 29.95 | 29.27 | 29.67 | 20,290,452 | +0.02(+0.08%) |
Sep 10, 2019 | 29.02 | 29.65 | 28.57 | 29.65 | 38,578,860 | +0.44(+1.49%) |
Sep 09, 2019 | 29.02 | 29.22 | 28.66 | 29.21 | 29,517,610 | +0.26(+0.90%) |
Sep 06, 2019 | 28.84 | 29.00 | 28.64 | 28.95 | 24,969,358 | +0.13(+0.44%) |
Sep 05, 2019 | 28.64 | 28.93 | 28.46 | 28.82 | 26,433,488 | +0.40(+1.42%) |
Sep 04, 2019 | 28.79 | 28.87 | 28.31 | 28.42 | 24,723,758 | -0.23(-0.80%) |