Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.39 | 57.54 | 56.72 | 57.54 | 1,894,400 | +0.31(+0.54%) |
Jul 30, 2020 | 56.51 | 57.24 | 55.79 | 57.23 | 1,625,391 | -0.38(-0.66%) |
Jul 29, 2020 | 57.67 | 57.84 | 57.09 | 57.61 | 2,162,505 | +0.61(+1.07%) |
Jul 28, 2020 | 55.16 | 57.34 | 54.74 | 57.00 | 3,384,963 | -0.89(-1.54%) |
Jul 27, 2020 | 56.66 | 58.02 | 56.47 | 57.89 | 2,267,768 | +1.67(+2.97%) |
Jul 24, 2020 | 55.54 | 56.44 | 55.19 | 56.22 | 1,912,400 | +0.01(+0.02%) |
Jul 23, 2020 | 55.90 | 56.59 | 55.27 | 56.21 | 2,816,892 | -0.32(-0.57%) |
Jul 22, 2020 | 55.79 | 56.64 | 55.76 | 56.53 | 1,519,398 | +0.51(+0.91%) |
Jul 21, 2020 | 56.88 | 56.97 | 55.68 | 56.02 | 2,199,097 | -0.17(-0.30%) |
Jul 20, 2020 | 55.49 | 56.28 | 54.85 | 56.19 | 2,354,292 | +1.45(+2.65%) |
Jul 17, 2020 | 55.01 | 55.22 | 54.23 | 54.74 | 2,653,900 | +1.25(+2.34%) |
Jul 16, 2020 | 54.01 | 54.34 | 53.33 | 53.49 | 3,301,748 | -1.33(-2.43%) |
Jul 15, 2020 | 54.14 | 54.91 | 53.85 | 54.82 | 3,009,383 | +1.47(+2.76%) |
Jul 14, 2020 | 50.83 | 53.41 | 50.81 | 53.35 | 4,961,121 | +1.63(+3.15%) |
Jul 13, 2020 | 51.51 | 52.69 | 51.42 | 51.72 | 5,302,423 | +0.39(+0.76%) |
Jul 10, 2020 | 51.82 | 51.99 | 50.64 | 51.33 | 1,436,800 | -0.05(-0.10%) |
Jul 09, 2020 | 50.96 | 51.80 | 50.35 | 51.38 | 2,106,631 | +1.15(+2.29%) |
Jul 08, 2020 | 50.61 | 50.62 | 49.89 | 50.23 | 2,369,334 | +0.26(+0.52%) |
Jul 07, 2020 | 50.82 | 50.84 | 49.88 | 49.97 | 2,624,092 | -0.46(-0.91%) |
Jul 06, 2020 | 50.61 | 51.77 | 50.36 | 50.43 | 3,189,702 | +0.31(+0.62%) |
Jul 02, 2020 | 50.39 | 50.66 | 49.96 | 50.12 | 1,943,100 | +0.63(+1.27%) |
Jul 01, 2020 | 49.62 | 50.04 | 49.32 | 49.49 | 1,596,402 | -0.53(-1.06%) |
Jun 30, 2020 | 48.72 | 50.14 | 48.64 | 50.02 | 2,079,247 | +0.78(+1.58%) |
Jun 29, 2020 | 48.97 | 49.63 | 48.59 | 49.24 | 2,388,154 | +0.21(+0.43%) |
Jun 26, 2020 | 50.27 | 50.32 | 48.96 | 49.03 | 2,639,900 | -1.52(-3.01%) |
Jun 25, 2020 | 50.14 | 50.75 | 49.44 | 50.55 | 7,333,677 | +0.25(+0.50%) |
Jun 24, 2020 | 49.92 | 50.46 | 48.80 | 50.30 | 4,607,634 | +1.30(+2.65%) |
Jun 23, 2020 | 47.71 | 49.91 | 47.14 | 49.00 | 5,229,704 | +2.06(+4.39%) |
Jun 22, 2020 | 46.01 | 47.27 | 45.94 | 46.94 | 2,573,451 | +1.32(+2.89%) |
Jun 19, 2020 | 45.56 | 45.67 | 45.00 | 45.62 | 3,197,500 | +1.06(+2.38%) |
Jun 18, 2020 | 43.85 | 44.87 | 43.77 | 44.56 | 2,119,357 | +0.60(+1.36%) |
Jun 17, 2020 | 43.74 | 44.11 | 43.63 | 43.96 | 1,933,926 | +0.42(+0.96%) |
Jun 16, 2020 | 43.19 | 44.19 | 42.81 | 43.54 | 2,857,772 | +0.66(+1.54%) |
Jun 15, 2020 | 41.20 | 43.26 | 41.19 | 42.88 | 2,929,184 | +0.70(+1.66%) |
Jun 12, 2020 | 41.46 | 42.24 | 41.01 | 42.18 | 2,688,200 | +1.89(+4.69%) |
Jun 11, 2020 | 40.75 | 41.51 | 40.23 | 40.29 | 1,820,284 | -1.88(-4.46%) |
Jun 10, 2020 | 42.38 | 42.46 | 41.60 | 42.17 | 1,011,503 | +0.18(+0.43%) |
Jun 09, 2020 | 41.84 | 42.38 | 41.77 | 41.99 | 1,189,694 | -0.46(-1.08%) |
Jun 08, 2020 | 42.39 | 42.59 | 41.89 | 42.45 | 1,499,127 | +0.13(+0.31%) |
Jun 05, 2020 | 41.95 | 42.59 | 41.89 | 42.32 | 1,333,000 | +1.00(+2.42%) |
Jun 04, 2020 | 41.01 | 41.55 | 40.98 | 41.32 | 2,091,344 | -0.15(-0.36%) |
Jun 03, 2020 | 41.38 | 42.00 | 41.20 | 41.47 | 1,700,050 | +0.43(+1.05%) |
Jun 02, 2020 | 41.42 | 41.55 | 40.74 | 41.04 | 2,555,438 | +0.04(+0.10%) |
Jun 01, 2020 | 40.63 | 41.10 | 40.39 | 41.00 | 2,113,541 | +0.77(+1.91%) |
May 29, 2020 | 40.44 | 40.47 | 39.76 | 40.23 | 3,214,600 | -0.41(-1.01%) |
May 28, 2020 | 40.86 | 41.42 | 40.40 | 40.64 | 2,339,546 | -0.03(-0.07%) |
May 27, 2020 | 40.81 | 40.83 | 39.46 | 40.67 | 2,575,275 | +0.24(+0.59%) |
May 26, 2020 | 41.77 | 41.77 | 40.38 | 40.43 | 2,674,779 | +0.17(+0.42%) |
May 22, 2020 | 40.77 | 40.78 | 40.16 | 40.26 | 1,355,000 | -0.37(-0.91%) |
May 21, 2020 | 41.73 | 41.73 | 40.58 | 40.63 | 1,864,809 | -0.68(-1.65%) |
May 20, 2020 | 41.64 | 41.77 | 41.05 | 41.31 | 2,595,838 | +0.62(+1.52%) |
May 19, 2020 | 40.70 | 41.26 | 40.46 | 40.69 | 1,247,279 | -0.23(-0.56%) |
May 18, 2020 | 40.11 | 41.00 | 39.99 | 40.92 | 2,187,300 | +1.93(+4.95%) |
May 15, 2020 | 38.44 | 39.48 | 37.93 | 38.99 | 1,518,400 | +0.16(+0.41%) |
May 14, 2020 | 38.17 | 38.87 | 37.47 | 38.83 | 1,542,171 | +0.12(+0.31%) |
May 13, 2020 | 40.03 | 40.19 | 38.21 | 38.71 | 2,428,275 | -1.29(-3.22%) |
May 12, 2020 | 40.51 | 40.90 | 39.73 | 40.00 | 1,698,690 | -0.18(-0.45%) |
May 11, 2020 | 40.50 | 40.50 | 39.77 | 40.18 | 1,467,633 | -0.56(-1.37%) |
May 08, 2020 | 40.50 | 40.81 | 40.30 | 40.74 | 1,520,700 | +0.44(+1.09%) |
May 07, 2020 | 39.07 | 40.62 | 38.81 | 40.30 | 3,219,406 | +1.79(+4.65%) |
May 06, 2020 | 38.27 | 38.83 | 37.94 | 38.51 | 1,229,800 | +0.13(+0.34%) |
May 05, 2020 | 38.45 | 38.89 | 38.23 | 38.38 | 1,765,701 | +0.38(+1.00%) |
May 04, 2020 | 37.45 | 38.04 | 37.12 | 38.00 | 1,671,654 | +0.59(+1.59%) |
May 01, 2020 | 37.21 | 37.68 | 36.63 | 37.41 | 1,483,900 | -0.38(-0.99%) |
Apr 30, 2020 | 38.71 | 39.22 | 37.36 | 37.78 | 3,198,007 | -1.83(-4.62%) |
Apr 29, 2020 | 38.29 | 39.80 | 38.19 | 39.61 | 3,464,947 | +2.02(+5.37%) |
Apr 28, 2020 | 38.23 | 38.50 | 36.59 | 37.59 | 3,504,853 | +0.63(+1.70%) |
Apr 27, 2020 | 35.67 | 36.99 | 35.67 | 36.96 | 2,605,739 | +0.96(+2.67%) |
Apr 24, 2020 | 35.51 | 36.04 | 35.01 | 36.00 | 1,683,200 | +0.75(+2.13%) |
Apr 23, 2020 | 35.43 | 35.74 | 34.96 | 35.25 | 1,095,629 | +0.30(+0.86%) |
Apr 22, 2020 | 35.12 | 35.14 | 34.51 | 34.95 | 1,896,122 | +0.93(+2.73%) |
Apr 21, 2020 | 34.10 | 34.84 | 33.79 | 34.02 | 4,170,288 | -1.38(-3.90%) |
Apr 20, 2020 | 35.71 | 37.09 | 35.26 | 35.40 | 3,854,840 | -1.22(-3.33%) |
Apr 17, 2020 | 35.74 | 36.74 | 35.26 | 36.62 | 3,403,200 | +1.65(+4.72%) |
Apr 16, 2020 | 35.66 | 35.71 | 34.64 | 34.97 | 3,458,370 | +0.08(+0.23%) |
Apr 15, 2020 | 35.34 | 35.39 | 34.40 | 34.89 | 3,659,308 | -1.96(-5.32%) |
Apr 14, 2020 | 37.18 | 38.24 | 36.82 | 36.85 | 2,674,466 | +0.15(+0.41%) |
Apr 13, 2020 | 35.99 | 36.79 | 35.81 | 36.70 | 2,805,064 | +0.56(+1.55%) |
Apr 09, 2020 | 36.70 | 36.86 | 35.67 | 36.14 | 2,641,600 | +0.21(+0.58%) |
Apr 08, 2020 | 35.21 | 36.20 | 34.93 | 35.93 | 3,118,740 | +1.43(+4.14%) |
Apr 07, 2020 | 35.11 | 35.77 | 34.46 | 34.50 | 3,317,795 | +0.63(+1.86%) |
Apr 06, 2020 | 33.62 | 34.26 | 33.47 | 33.87 | 3,555,565 | +1.49(+4.60%) |
Apr 03, 2020 | 33.36 | 33.53 | 32.08 | 32.38 | 2,210,800 | -0.23(-0.71%) |
Apr 02, 2020 | 32.50 | 33.20 | 31.85 | 32.61 | 3,757,691 | +0.18(+0.56%) |
Apr 01, 2020 | 33.00 | 33.48 | 32.05 | 32.43 | 3,850,334 | -1.62(-4.76%) |
Mar 31, 2020 | 34.00 | 35.22 | 33.76 | 34.05 | 3,245,678 | +0.17(+0.50%) |
Mar 30, 2020 | 33.31 | 33.93 | 32.78 | 33.88 | 2,973,216 | +0.90(+2.73%) |
Mar 27, 2020 | 32.89 | 33.78 | 32.39 | 32.98 | 2,413,100 | -1.84(-5.28%) |
Mar 26, 2020 | 33.07 | 34.88 | 32.95 | 34.82 | 2,670,717 | +1.40(+4.19%) |
Mar 25, 2020 | 31.87 | 34.45 | 31.64 | 33.42 | 2,572,213 | +1.53(+4.80%) |
Mar 24, 2020 | 30.95 | 32.15 | 30.64 | 31.89 | 2,996,318 | +2.75(+9.44%) |
Mar 23, 2020 | 30.63 | 30.69 | 28.37 | 29.14 | 3,477,322 | -0.77(-2.57%) |
Mar 20, 2020 | 31.39 | 31.58 | 29.66 | 29.91 | 4,092,400 | -0.71(-2.32%) |
Mar 19, 2020 | 29.00 | 31.34 | 28.16 | 30.62 | 3,208,626 | +1.71(+5.91%) |
Mar 18, 2020 | 28.32 | 30.30 | 27.93 | 28.91 | 4,047,345 | -2.75(-8.69%) |
Mar 17, 2020 | 31.16 | 33.33 | 30.06 | 31.66 | 3,602,759 | +0.86(+2.79%) |
Mar 16, 2020 | 30.67 | 32.52 | 29.94 | 30.80 | 3,788,916 | -3.14(-9.25%) |
Mar 13, 2020 | 34.91 | 35.29 | 33.05 | 33.94 | 5,294,900 | +1.82(+5.67%) |
Mar 12, 2020 | 32.33 | 34.00 | 32.03 | 32.12 | 4,443,891 | -3.75(-10.45%) |
Mar 11, 2020 | 35.61 | 36.50 | 35.15 | 35.87 | 5,615,681 | -1.05(-2.84%) |
Mar 10, 2020 | 37.68 | 38.04 | 35.69 | 36.92 | 4,958,819 | +2.68(+7.83%) |
Mar 09, 2020 | 35.65 | 35.65 | 33.25 | 34.24 | 8,471,496 | -5.27(-13.34%) |
Mar 06, 2020 | 38.66 | 39.68 | 38.58 | 39.51 | 3,169,200 | -0.97(-2.40%) |
Mar 05, 2020 | 40.13 | 40.92 | 40.02 | 40.48 | 2,742,741 | -0.95(-2.29%) |
Mar 04, 2020 | 40.71 | 41.50 | 40.03 | 41.43 | 2,556,284 | +1.58(+3.96%) |
Mar 03, 2020 | 41.50 | 41.80 | 39.22 | 39.85 | 3,849,607 | -1.06(-2.59%) |
Mar 02, 2020 | 40.87 | 41.28 | 40.05 | 40.91 | 3,635,048 | +0.30(+0.74%) |
Feb 28, 2020 | 38.75 | 40.71 | 38.70 | 40.61 | 4,994,800 | +0.48(+1.20%) |
Feb 27, 2020 | 40.07 | 41.33 | 40.05 | 40.13 | 3,939,066 | -1.37(-3.30%) |
Feb 26, 2020 | 40.44 | 41.79 | 40.25 | 41.50 | 7,419,696 | +1.44(+3.59%) |
Feb 25, 2020 | 42.70 | 42.73 | 39.83 | 40.06 | 16,156,531 | -1.96(-4.66%) |
Feb 24, 2020 | 42.85 | 43.45 | 41.86 | 42.02 | 3,779,180 | -2.52(-5.66%) |
Feb 21, 2020 | 46.17 | 46.29 | 44.00 | 44.54 | 4,228,900 | -2.13(-4.56%) |
Feb 20, 2020 | 46.68 | 46.90 | 45.97 | 46.67 | 3,937,505 | +0.52(+1.13%) |
Feb 19, 2020 | 46.11 | 46.40 | 45.88 | 46.15 | 2,114,584 | +0.74(+1.63%) |
Feb 18, 2020 | 45.95 | 46.34 | 45.32 | 45.41 | 5,809,413 | -1.16(-2.49%) |
Feb 14, 2020 | 47.05 | 47.80 | 46.48 | 46.57 | 4,138,200 | -2.05(-4.22%) |
Feb 13, 2020 | 48.40 | 48.95 | 48.21 | 48.62 | 1,717,183 | +0.07(+0.14%) |
Feb 12, 2020 | 48.50 | 48.91 | 48.00 | 48.55 | 3,567,474 | +0.28(+0.58%) |
Feb 11, 2020 | 48.60 | 48.73 | 47.96 | 48.27 | 2,229,374 | +0.22(+0.46%) |
Feb 10, 2020 | 48.21 | 48.23 | 47.84 | 48.05 | 2,440,839 | -0.44(-0.91%) |
Feb 07, 2020 | 48.21 | 48.68 | 48.01 | 48.49 | 1,719,100 | +0.29(+0.60%) |
Feb 06, 2020 | 47.92 | 48.32 | 47.65 | 48.20 | 1,885,501 | -0.05(-0.10%) |
Feb 05, 2020 | 48.76 | 48.82 | 47.60 | 48.25 | 2,563,959 | +0.24(+0.50%) |
Feb 04, 2020 | 47.26 | 48.19 | 46.82 | 48.01 | 3,701,442 | +2.01(+4.37%) |
Feb 03, 2020 | 45.27 | 46.02 | 45.09 | 46.00 | 1,614,883 | +1.19(+2.66%) |
Jan 31, 2020 | 45.50 | 45.55 | 44.59 | 44.81 | 2,696,400 | -1.09(-2.37%) |
Jan 30, 2020 | 45.41 | 45.95 | 45.30 | 45.90 | 1,675,781 | -0.21(-0.46%) |
Jan 29, 2020 | 45.76 | 46.58 | 45.49 | 46.11 | 3,546,615 | +0.54(+1.18%) |
Jan 28, 2020 | 44.67 | 45.62 | 44.17 | 45.57 | 2,199,669 | +1.01(+2.27%) |
Jan 27, 2020 | 43.74 | 44.96 | 43.63 | 44.56 | 2,299,713 | -0.82(-1.81%) |
Jan 24, 2020 | 45.20 | 45.63 | 44.95 | 45.38 | 2,106,600 | +0.48(+1.07%) |
Jan 23, 2020 | 45.04 | 45.60 | 44.42 | 44.90 | 1,683,845 | -0.45(-1.00%) |
Jan 22, 2020 | 44.26 | 45.77 | 44.24 | 45.35 | 2,425,631 | +0.30(+0.68%) |
Jan 21, 2020 | 45.01 | 45.16 | 44.58 | 45.05 | 2,243,877 | -0.35(-0.77%) |
Jan 17, 2020 | 44.63 | 45.46 | 44.34 | 45.40 | 3,327,500 | +1.27(+2.88%) |
Jan 16, 2020 | 44.78 | 44.82 | 43.64 | 44.13 | 2,612,973 | +0.90(+2.08%) |
Jan 15, 2020 | 43.80 | 43.98 | 43.19 | 43.23 | 1,549,254 | -0.30(-0.69%) |
Jan 14, 2020 | 44.30 | 44.67 | 43.23 | 43.53 | 1,610,223 | -0.77(-1.74%) |
Jan 13, 2020 | 44.46 | 44.46 | 43.87 | 44.30 | 1,932,827 | +0.24(+0.54%) |
Jan 10, 2020 | 44.70 | 44.83 | 43.81 | 44.06 | 1,392,600 | -0.48(-1.08%) |
Jan 09, 2020 | 44.41 | 44.77 | 44.14 | 44.54 | 2,161,352 | +0.77(+1.76%) |
Jan 08, 2020 | 43.36 | 44.06 | 43.27 | 43.77 | 1,335,918 | +0.60(+1.39%) |
Jan 07, 2020 | 43.17 | 43.43 | 42.85 | 43.17 | 1,265,787 | +0.07(+0.16%) |
Jan 06, 2020 | 43.12 | 43.30 | 42.83 | 43.10 | 1,162,044 | -0.11(-0.25%) |
Jan 03, 2020 | 43.40 | 43.77 | 43.00 | 43.21 | 1,399,100 | -0.87(-1.97%) |
Jan 02, 2020 | 43.83 | 44.21 | 43.59 | 44.08 | 973,940 | +0.59(+1.36%) |
Dec 31, 2019 | 43.18 | 43.62 | 43.17 | 43.49 | 562,000 | +0.05(+0.12%) |
Dec 30, 2019 | 43.93 | 43.97 | 43.08 | 43.44 | 893,431 | -0.46(-1.05%) |
Dec 27, 2019 | 44.10 | 44.28 | 43.66 | 43.90 | 1,265,700 | +0.17(+0.39%) |
Dec 26, 2019 | 43.63 | 43.89 | 43.44 | 43.73 | 748,142 | +0.06(+0.14%) |
Dec 24, 2019 | 43.55 | 43.69 | 43.23 | 43.67 | 451,200 | +0.09(+0.21%) |
Dec 23, 2019 | 43.36 | 43.84 | 43.09 | 43.58 | 1,243,872 | +0.42(+0.97%) |
Dec 20, 2019 | 43.10 | 43.46 | 42.69 | 43.16 | 2,037,300 | +0.44(+1.03%) |
Dec 19, 2019 | 42.22 | 42.98 | 41.88 | 42.72 | 2,978,580 | +0.76(+1.81%) |
Dec 18, 2019 | 42.25 | 42.32 | 41.75 | 41.96 | 2,008,526 | +0.02(+0.05%) |
Dec 17, 2019 | 42.83 | 42.84 | 41.88 | 41.94 | 1,823,007 | -0.90(-2.09%) |
Dec 16, 2019 | 43.02 | 43.53 | 42.76 | 42.84 | 3,822,100 | -0.41(-0.96%) |
Dec 13, 2019 | 41.70 | 43.25 | 41.64 | 43.25 | 6,440,600 | +1.50(+3.59%) |
Dec 12, 2019 | 41.79 | 42.01 | 41.53 | 41.75 | 2,668,541 | +0.29(+0.70%) |
Dec 11, 2019 | 40.68 | 41.50 | 40.66 | 41.46 | 4,750,775 | +1.00(+2.47%) |
Dec 10, 2019 | 40.31 | 40.83 | 40.22 | 40.46 | 954,032 | +0.14(+0.35%) |
Dec 09, 2019 | 40.22 | 40.73 | 40.22 | 40.32 | 909,759 | -0.14(-0.35%) |
Dec 06, 2019 | 40.32 | 40.53 | 40.21 | 40.46 | 876,200 | +0.23(+0.57%) |
Dec 05, 2019 | 40.45 | 40.49 | 39.98 | 40.23 | 1,599,060 | -0.18(-0.45%) |
Dec 04, 2019 | 41.17 | 41.17 | 40.37 | 40.41 | 1,214,465 | -0.20(-0.49%) |
Dec 03, 2019 | 40.52 | 40.63 | 40.22 | 40.61 | 2,619,458 | -0.51(-1.24%) |
Dec 02, 2019 | 42.24 | 42.25 | 40.72 | 41.12 | 2,330,316 | -0.85(-2.03%) |
Nov 29, 2019 | 41.34 | 42.10 | 41.33 | 41.97 | 1,990,200 | +0.16(+0.38%) |
Nov 27, 2019 | 41.34 | 41.91 | 41.34 | 41.81 | 1,629,500 | +0.34(+0.82%) |
Nov 26, 2019 | 41.32 | 41.60 | 40.79 | 41.47 | 2,552,003 | +0.40(+0.97%) |
Nov 25, 2019 | 40.37 | 41.48 | 40.37 | 41.07 | 2,125,477 | +0.61(+1.51%) |
Nov 22, 2019 | 40.18 | 40.69 | 40.01 | 40.46 | 1,755,400 | +0.37(+0.92%) |
Nov 21, 2019 | 40.08 | 40.19 | 39.67 | 40.09 | 2,598,023 | -0.06(-0.15%) |
Nov 20, 2019 | 38.97 | 40.22 | 38.80 | 40.15 | 2,712,956 | +0.72(+1.83%) |
Nov 19, 2019 | 39.36 | 39.66 | 39.17 | 39.43 | 4,841,032 | -0.64(-1.60%) |
Nov 18, 2019 | 38.13 | 40.31 | 38.10 | 40.07 | 16,520,325 | +4.28(+11.96%) |
Nov 15, 2019 | 34.70 | 36.00 | 34.70 | 35.79 | 4,712,200 | +1.23(+3.56%) |
Nov 14, 2019 | 34.01 | 34.60 | 33.84 | 34.56 | 1,781,974 | +0.68(+2.01%) |
Nov 13, 2019 | 33.75 | 33.95 | 33.62 | 33.88 | 1,195,250 | +0.01(+0.03%) |
Nov 12, 2019 | 33.97 | 34.16 | 33.69 | 33.87 | 1,346,713 | -0.36(-1.05%) |
Nov 11, 2019 | 33.96 | 34.46 | 33.82 | 34.23 | 1,092,970 | +0.07(+0.20%) |
Nov 08, 2019 | 33.96 | 34.37 | 33.86 | 34.16 | 1,660,600 | +0.09(+0.26%) |
Nov 07, 2019 | 34.40 | 34.55 | 33.96 | 34.07 | 1,887,200 | -0.13(-0.38%) |
Nov 06, 2019 | 34.42 | 34.47 | 34.05 | 34.20 | 1,915,322 | -0.32(-0.93%) |
Nov 05, 2019 | 34.12 | 34.54 | 34.07 | 34.52 | 2,253,397 | +0.28(+0.82%) |
Nov 04, 2019 | 33.90 | 34.33 | 33.75 | 34.24 | 1,261,810 | +0.39(+1.15%) |
Nov 01, 2019 | 33.55 | 33.88 | 33.32 | 33.85 | 1,468,400 | +0.46(+1.38%) |
Oct 31, 2019 | 33.58 | 33.84 | 33.01 | 33.39 | 2,533,524 | -0.18(-0.54%) |
Oct 30, 2019 | 33.75 | 33.83 | 33.42 | 33.57 | 1,477,386 | -0.09(-0.27%) |
Oct 29, 2019 | 33.12 | 33.76 | 33.12 | 33.66 | 2,400,285 | +0.08(+0.24%) |
Oct 28, 2019 | 32.50 | 34.07 | 32.46 | 33.58 | 5,081,888 | +1.31(+4.06%) |
Oct 25, 2019 | 32.68 | 32.73 | 32.00 | 32.27 | 3,228,400 | -0.43(-1.31%) |
Oct 24, 2019 | 32.54 | 32.76 | 32.29 | 32.70 | 2,788,038 | +0.72(+2.25%) |
Oct 23, 2019 | 32.17 | 32.27 | 31.66 | 31.98 | 2,109,364 | -0.20(-0.62%) |
Oct 22, 2019 | 32.63 | 32.80 | 31.77 | 32.18 | 4,767,123 | -0.58(-1.77%) |
Oct 21, 2019 | 32.54 | 33.29 | 32.09 | 32.76 | 13,382,519 | +3.00(+10.08%) |
Oct 18, 2019 | 30.60 | 30.66 | 29.50 | 29.76 | 4,379,600 | -0.53(-1.75%) |
Oct 17, 2019 | 30.10 | 30.35 | 29.93 | 30.29 | 5,132,137 | +0.09(+0.30%) |
Oct 16, 2019 | 30.74 | 30.87 | 30.07 | 30.20 | 3,583,147 | -0.32(-1.05%) |
Oct 15, 2019 | 30.90 | 31.13 | 30.32 | 30.52 | 7,040,384 | +0.22(+0.73%) |
Oct 14, 2019 | 31.00 | 31.62 | 30.25 | 30.30 | 7,994,055 | +0.31(+1.03%) |
Oct 11, 2019 | 31.74 | 32.63 | 28.91 | 29.99 | 34,463,300 | -5.57(-15.66%) |
Oct 10, 2019 | 35.58 | 36.11 | 35.48 | 35.56 | 2,263,539 | -0.10(-0.28%) |
Oct 09, 2019 | 35.62 | 35.86 | 35.47 | 35.66 | 1,582,796 | +0.26(+0.73%) |
Oct 08, 2019 | 34.96 | 35.57 | 34.90 | 35.40 | 6,023,375 | +0.12(+0.34%) |
Oct 07, 2019 | 35.25 | 35.45 | 35.12 | 35.28 | 1,764,295 | -0.08(-0.23%) |
Oct 04, 2019 | 35.05 | 35.41 | 34.92 | 35.36 | 2,401,200 | +0.43(+1.23%) |
Oct 03, 2019 | 34.24 | 35.03 | 33.81 | 34.93 | 2,655,015 | +0.90(+2.64%) |
Oct 02, 2019 | 34.67 | 34.71 | 33.97 | 34.03 | 3,495,636 | -0.73(-2.10%) |
Oct 01, 2019 | 35.28 | 35.59 | 34.74 | 34.76 | 3,126,173 | -0.25(-0.71%) |
Sep 30, 2019 | 35.30 | 35.31 | 34.62 | 35.01 | 3,088,692 | -0.25(-0.71%) |
Sep 27, 2019 | 36.18 | 36.19 | 35.09 | 35.26 | 1,617,700 | -0.91(-2.52%) |
Sep 26, 2019 | 36.34 | 36.43 | 36.00 | 36.17 | 1,434,109 | -0.31(-0.85%) |
Sep 25, 2019 | 35.91 | 36.67 | 35.42 | 36.48 | 1,498,864 | +0.47(+1.31%) |
Sep 24, 2019 | 36.72 | 36.74 | 35.74 | 36.01 | 2,245,791 | -0.58(-1.57%) |
Sep 23, 2019 | 36.28 | 36.73 | 36.02 | 36.59 | 3,104,563 | +0.81(+2.28%) |
Sep 20, 2019 | 37.51 | 37.61 | 35.77 | 35.77 | 4,740,800 | -1.67(-4.46%) |
Sep 19, 2019 | 37.76 | 37.85 | 37.26 | 37.44 | 1,695,613 | +0.11(+0.29%) |
Sep 18, 2019 | 37.96 | 38.14 | 37.03 | 37.33 | 2,208,218 | -0.35(-0.93%) |
Sep 17, 2019 | 38.12 | 38.12 | 37.56 | 37.68 | 1,457,745 | -0.35(-0.92%) |
Sep 16, 2019 | 37.93 | 38.31 | 37.88 | 38.03 | 688,200 | +0.15(+0.40%) |
Sep 13, 2019 | 38.09 | 38.15 | 37.76 | 37.88 | 773,700 | +0.14(+0.37%) |
Sep 12, 2019 | 37.88 | 38.16 | 37.61 | 37.74 | 656,673 | +0.08(+0.21%) |
Sep 11, 2019 | 37.66 | 37.87 | 37.50 | 37.66 | 1,032,306 | +0.18(+0.48%) |
Sep 10, 2019 | 37.74 | 37.80 | 37.11 | 37.48 | 1,566,668 | +0.00(+0.00%) |
Sep 09, 2019 | 38.12 | 38.16 | 37.22 | 37.48 | 2,367,290 | -0.51(-1.34%) |
Sep 06, 2019 | 38.15 | 38.35 | 37.97 | 37.99 | 1,400,400 | -0.09(-0.24%) |
Sep 05, 2019 | 37.93 | 38.16 | 37.35 | 38.08 | 1,389,243 | +0.12(+0.32%) |
Sep 04, 2019 | 37.52 | 38.01 | 37.31 | 37.96 | 1,129,965 | +0.86(+2.32%) |
Sep 03, 2019 | 36.62 | 37.28 | 36.59 | 37.10 | 1,934,281 | +0.00(+0.00%) |
Aug 30, 2019 | 37.07 | 37.17 | 36.74 | 37.10 | 964,300 | +0.24(+0.65%) |
Aug 29, 2019 | 36.48 | 36.98 | 36.40 | 36.86 | 977,045 | +0.65(+1.80%) |
Aug 28, 2019 | 36.27 | 36.66 | 36.01 | 36.21 | 861,125 | -0.28(-0.77%) |
Aug 27, 2019 | 36.27 | 36.71 | 36.25 | 36.49 | 831,519 | +0.34(+0.94%) |
Aug 26, 2019 | 36.32 | 36.42 | 36.05 | 36.15 | 596,630 | +0.36(+1.01%) |
Aug 23, 2019 | 36.27 | 36.87 | 35.71 | 35.79 | 955,700 | -0.76(-2.08%) |
Aug 22, 2019 | 36.72 | 36.81 | 36.26 | 36.55 | 1,200,028 | +0.09(+0.25%) |
Aug 21, 2019 | 36.85 | 37.09 | 36.27 | 36.46 | 1,833,038 | -0.02(-0.05%) |
Aug 20, 2019 | 36.58 | 36.85 | 36.40 | 36.48 | 1,176,850 | +0.07(+0.19%) |
Aug 19, 2019 | 36.43 | 36.70 | 35.95 | 36.41 | 1,719,713 | -0.07(-0.19%) |
Aug 16, 2019 | 35.95 | 36.61 | 35.85 | 36.48 | 1,186,900 | +0.62(+1.73%) |
Aug 15, 2019 | 35.88 | 35.98 | 35.53 | 35.86 | 1,715,532 | -0.01(-0.03%) |
Aug 14, 2019 | 36.49 | 36.52 | 35.84 | 35.87 | 1,393,125 | -1.66(-4.42%) |
Aug 13, 2019 | 36.27 | 37.91 | 36.20 | 37.53 | 1,849,368 | +1.26(+3.47%) |
Aug 12, 2019 | 36.82 | 36.90 | 36.23 | 36.27 | 889,953 | -0.69(-1.87%) |
Aug 09, 2019 | 37.00 | 37.18 | 36.67 | 36.96 | 1,327,500 | -0.40(-1.07%) |
Aug 08, 2019 | 37.15 | 37.40 | 36.84 | 37.36 | 1,298,556 | +0.82(+2.24%) |
Aug 07, 2019 | 36.67 | 37.31 | 36.48 | 36.54 | 2,235,136 | -0.56(-1.51%) |
Aug 06, 2019 | 37.03 | 37.42 | 36.65 | 37.10 | 1,511,003 | +1.10(+3.06%) |
Aug 05, 2019 | 37.00 | 37.12 | 36.13 | 36.00 | 2,776,691 | -1.54(-4.10%) |
Aug 02, 2019 | 38.29 | 38.33 | 37.26 | 37.54 | 2,183,800 | -0.71(-1.86%) |