Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.59 | 30.63 | 29.65 | 29.67 | 5,150,767 | -1.15(-3.74%) |
Aug 28, 2020 | 30.34 | 30.83 | 30.17 | 30.82 | 3,376,582 | +0.81(+2.70%) |
Aug 27, 2020 | 30.58 | 30.61 | 29.81 | 30.01 | 3,338,693 | -0.41(-1.36%) |
Aug 26, 2020 | 30.92 | 30.94 | 30.29 | 30.43 | 2,308,320 | -0.46(-1.49%) |
Aug 25, 2020 | 30.72 | 30.90 | 30.54 | 30.89 | 2,528,849 | +0.32(+1.03%) |
Aug 24, 2020 | 30.90 | 30.91 | 30.51 | 30.57 | 2,017,695 | -0.05(-0.18%) |
Aug 21, 2020 | 30.91 | 30.94 | 30.56 | 30.63 | 1,979,230 | -0.28(-0.90%) |
Aug 20, 2020 | 30.78 | 30.91 | 30.45 | 30.91 | 2,675,102 | -0.10(-0.32%) |
Aug 19, 2020 | 31.10 | 31.48 | 30.97 | 31.00 | 2,020,324 | -0.14(-0.46%) |
Aug 18, 2020 | 31.58 | 31.61 | 30.96 | 31.15 | 1,662,595 | -0.11(-0.35%) |
Aug 17, 2020 | 31.40 | 31.53 | 31.16 | 31.26 | 2,300,022 | -0.01(-0.03%) |
Aug 14, 2020 | 31.11 | 31.46 | 30.97 | 31.27 | 4,914,245 | +0.49(+1.58%) |
Aug 13, 2020 | 30.64 | 30.95 | 30.41 | 30.78 | 1,917,435 | +0.21(+0.68%) |
Aug 12, 2020 | 30.77 | 30.83 | 30.51 | 30.57 | 1,951,618 | +0.08(+0.27%) |
Aug 11, 2020 | 30.44 | 30.91 | 30.44 | 30.49 | 2,592,577 | +0.27(+0.89%) |
Aug 10, 2020 | 30.17 | 30.26 | 30.01 | 30.22 | 1,793,220 | +0.22(+0.72%) |
Aug 07, 2020 | 29.72 | 30.07 | 29.64 | 30.00 | 2,092,145 | +0.02(+0.06%) |
Aug 06, 2020 | 29.85 | 30.09 | 29.72 | 29.99 | 2,000,660 | -0.01(-0.03%) |
Aug 05, 2020 | 29.46 | 30.31 | 29.45 | 30.00 | 3,560,419 | +0.87(+3.00%) |
Aug 04, 2020 | 29.07 | 29.26 | 28.88 | 29.12 | 1,912,593 | -0.17(-0.58%) |
Aug 03, 2020 | 29.41 | 29.44 | 28.93 | 29.29 | 2,003,175 | -0.04(-0.12%) |
Jul 31, 2020 | 29.75 | 29.75 | 28.99 | 29.33 | 3,021,199 | -0.35(-1.18%) |
Jul 30, 2020 | 29.70 | 29.91 | 29.52 | 29.68 | 2,917,370 | -0.57(-1.88%) |
Jul 29, 2020 | 30.31 | 30.51 | 29.92 | 30.25 | 2,684,066 | +0.02(+0.06%) |
Jul 28, 2020 | 30.16 | 30.33 | 30.02 | 30.23 | 2,147,032 | -0.05(-0.15%) |
Jul 27, 2020 | 29.86 | 30.29 | 29.65 | 30.27 | 2,428,888 | +0.74(+2.50%) |
Jul 24, 2020 | 29.32 | 29.63 | 29.17 | 29.54 | 2,987,369 | +0.18(+0.61%) |
Jul 23, 2020 | 29.44 | 29.57 | 29.22 | 29.35 | 2,498,789 | -0.32(-1.09%) |
Jul 22, 2020 | 29.18 | 29.68 | 29.18 | 29.68 | 1,896,591 | +0.44(+1.51%) |
Jul 21, 2020 | 28.85 | 29.44 | 28.78 | 29.24 | 2,754,972 | +0.74(+2.59%) |
Jul 20, 2020 | 28.49 | 28.54 | 28.16 | 28.50 | 1,723,241 | +0.14(+0.48%) |
Jul 17, 2020 | 28.77 | 28.77 | 28.31 | 28.36 | 2,546,024 | -0.32(-1.13%) |
Jul 16, 2020 | 28.57 | 28.94 | 28.53 | 28.69 | 2,514,060 | -0.23(-0.81%) |
Jul 15, 2020 | 28.81 | 29.02 | 28.64 | 28.92 | 2,715,610 | +0.66(+2.33%) |
Jul 14, 2020 | 27.85 | 28.33 | 27.70 | 28.26 | 3,813,652 | +0.30(+1.06%) |
Jul 13, 2020 | 28.71 | 28.94 | 27.93 | 27.97 | 2,993,030 | -0.49(-1.71%) |
Jul 10, 2020 | 28.42 | 28.58 | 28.25 | 28.45 | 2,295,570 | +0.03(+0.09%) |
Jul 09, 2020 | 29.14 | 29.16 | 28.36 | 28.43 | 2,377,333 | -0.45(-1.56%) |
Jul 08, 2020 | 29.17 | 29.27 | 28.58 | 28.88 | 4,628,449 | -0.18(-0.62%) |
Jul 07, 2020 | 29.36 | 29.62 | 29.00 | 29.06 | 3,282,724 | -0.72(-2.42%) |
Jul 06, 2020 | 30.07 | 30.44 | 29.66 | 29.78 | 2,891,326 | +0.30(+1.01%) |
Jul 02, 2020 | 29.67 | 30.10 | 29.37 | 29.48 | 2,803,133 | +0.46(+1.58%) |
Jul 01, 2020 | 28.91 | 29.27 | 28.76 | 29.02 | 2,655,104 | +0.28(+0.97%) |
Jun 30, 2020 | 28.54 | 28.85 | 28.27 | 28.74 | 3,009,560 | -0.05(-0.19%) |
Jun 29, 2020 | 28.44 | 28.80 | 28.26 | 28.80 | 5,271,159 | +0.34(+1.20%) |
Jun 26, 2020 | 28.99 | 29.21 | 28.41 | 28.45 | 2,600,263 | -0.84(-2.86%) |
Jun 25, 2020 | 28.86 | 29.33 | 28.81 | 29.29 | 2,209,181 | +0.10(+0.34%) |
Jun 24, 2020 | 29.57 | 29.67 | 29.12 | 29.19 | 2,509,209 | -0.78(-2.59%) |
Jun 23, 2020 | 30.23 | 30.44 | 29.86 | 29.97 | 5,096,632 | +0.27(+0.91%) |
Jun 22, 2020 | 30.03 | 30.09 | 29.64 | 29.70 | 3,138,422 | -0.12(-0.39%) |
Jun 19, 2020 | 29.54 | 29.99 | 29.23 | 29.81 | 5,891,992 | +0.87(+3.02%) |
Jun 18, 2020 | 29.45 | 29.48 | 28.84 | 28.94 | 2,331,711 | -0.76(-2.55%) |
Jun 17, 2020 | 29.95 | 30.15 | 29.55 | 29.70 | 2,314,014 | -0.03(-0.09%) |
Jun 16, 2020 | 30.48 | 30.65 | 29.38 | 29.72 | 4,679,332 | +0.20(+0.67%) |
Jun 15, 2020 | 28.85 | 29.88 | 28.50 | 29.53 | 3,600,955 | -0.16(-0.53%) |
Jun 12, 2020 | 29.42 | 29.77 | 28.88 | 29.68 | 4,951,026 | +1.45(+5.12%) |
Jun 11, 2020 | 29.29 | 29.67 | 28.19 | 28.24 | 6,642,178 | -2.55(-8.28%) |
Jun 10, 2020 | 31.43 | 31.43 | 30.48 | 30.79 | 3,721,258 | -0.51(-1.64%) |
Jun 09, 2020 | 31.51 | 31.76 | 31.11 | 31.30 | 3,970,957 | -1.28(-3.92%) |
Jun 08, 2020 | 31.86 | 32.59 | 31.48 | 32.58 | 4,309,032 | +0.93(+2.92%) |
Jun 05, 2020 | 31.44 | 32.00 | 31.28 | 31.65 | 5,701,768 | +1.38(+4.57%) |
Jun 04, 2020 | 30.76 | 30.91 | 30.11 | 30.27 | 3,727,710 | -0.66(-2.15%) |
Jun 03, 2020 | 30.81 | 31.23 | 30.65 | 30.93 | 5,581,357 | +0.64(+2.10%) |
Jun 02, 2020 | 29.90 | 30.79 | 29.68 | 30.30 | 6,135,747 | +0.82(+2.77%) |
Jun 01, 2020 | 28.68 | 29.62 | 28.45 | 29.48 | 3,637,707 | +0.84(+2.92%) |
May 29, 2020 | 28.89 | 28.89 | 27.92 | 28.64 | 4,575,599 | -0.04(-0.13%) |
May 28, 2020 | 29.17 | 29.19 | 28.56 | 28.68 | 3,001,371 | -0.29(-0.99%) |
May 27, 2020 | 28.71 | 29.11 | 28.36 | 28.97 | 4,656,798 | +0.40(+1.38%) |
May 26, 2020 | 28.62 | 29.18 | 28.34 | 28.57 | 4,190,991 | +1.10(+3.99%) |
May 22, 2020 | 27.00 | 27.56 | 26.77 | 27.48 | 2,253,118 | +0.19(+0.69%) |
May 21, 2020 | 27.39 | 27.68 | 26.94 | 27.29 | 3,916,641 | +0.01(+0.03%) |
May 20, 2020 | 26.93 | 27.41 | 26.60 | 27.28 | 4,709,619 | +0.99(+3.76%) |
May 19, 2020 | 27.48 | 27.52 | 26.29 | 26.29 | 4,783,524 | -1.04(-3.81%) |
May 18, 2020 | 26.80 | 27.46 | 26.80 | 27.33 | 4,493,038 | +1.37(+5.29%) |
May 15, 2020 | 26.19 | 26.59 | 25.89 | 25.96 | 2,322,592 | -0.59(-2.23%) |
May 14, 2020 | 25.80 | 26.58 | 25.53 | 26.55 | 3,292,673 | +0.33(+1.27%) |
May 13, 2020 | 27.14 | 27.14 | 26.13 | 26.22 | 5,049,668 | -0.62(-2.31%) |
May 12, 2020 | 27.55 | 27.66 | 26.83 | 26.84 | 2,200,225 | -0.55(-2.00%) |
May 11, 2020 | 27.44 | 27.65 | 27.17 | 27.39 | 2,719,269 | -0.33(-1.20%) |
May 08, 2020 | 27.24 | 27.94 | 27.18 | 27.72 | 3,567,891 | +1.08(+4.05%) |
May 07, 2020 | 26.83 | 27.01 | 26.48 | 26.64 | 5,429,968 | +0.27(+1.02%) |
May 06, 2020 | 26.65 | 26.73 | 26.17 | 26.37 | 2,740,887 | -0.31(-1.14%) |
May 05, 2020 | 26.77 | 27.06 | 26.60 | 26.68 | 4,265,296 | +0.36(+1.37%) |
May 04, 2020 | 25.01 | 26.33 | 25.01 | 26.32 | 2,796,882 | +1.08(+4.27%) |
May 01, 2020 | 25.77 | 25.82 | 24.86 | 25.24 | 3,702,609 | -1.05(-4.00%) |
Apr 30, 2020 | 27.01 | 27.01 | 26.19 | 26.29 | 3,882,022 | -0.95(-3.49%) |
Apr 29, 2020 | 26.27 | 27.27 | 26.12 | 27.24 | 5,723,606 | +1.54(+6.01%) |
Apr 28, 2020 | 25.16 | 25.71 | 24.99 | 25.70 | 5,284,892 | +1.07(+4.34%) |
Apr 27, 2020 | 24.21 | 24.66 | 24.11 | 24.63 | 2,112,522 | +0.64(+2.66%) |
Apr 24, 2020 | 24.12 | 24.21 | 23.79 | 23.99 | 3,634,137 | +0.06(+0.26%) |
Apr 23, 2020 | 24.43 | 24.47 | 23.87 | 23.93 | 2,862,284 | -0.32(-1.33%) |
Apr 22, 2020 | 24.43 | 24.56 | 24.10 | 24.25 | 3,758,240 | +0.22(+0.90%) |
Apr 21, 2020 | 24.25 | 24.31 | 23.90 | 24.04 | 3,047,676 | -0.75(-3.04%) |
Apr 20, 2020 | 24.65 | 24.96 | 24.50 | 24.79 | 2,099,125 | -0.55(-2.16%) |
Apr 17, 2020 | 25.42 | 25.46 | 24.97 | 25.34 | 4,287,237 | +1.06(+4.37%) |
Apr 16, 2020 | 24.32 | 24.47 | 23.63 | 24.28 | 3,121,142 | -0.17(-0.70%) |
Apr 15, 2020 | 24.78 | 24.91 | 24.39 | 24.45 | 3,368,937 | -1.37(-5.29%) |
Apr 14, 2020 | 25.89 | 26.14 | 25.37 | 25.81 | 3,159,411 | +0.44(+1.73%) |
Apr 13, 2020 | 25.51 | 25.63 | 25.04 | 25.37 | 2,735,320 | -0.01(-0.04%) |
Apr 09, 2020 | 25.89 | 25.95 | 25.10 | 25.38 | 2,902,099 | +0.31(+1.25%) |
Apr 08, 2020 | 25.01 | 25.29 | 24.49 | 25.07 | 3,542,349 | +0.41(+1.68%) |
Apr 07, 2020 | 25.51 | 25.54 | 24.60 | 24.66 | 4,913,033 | +0.34(+1.40%) |
Apr 06, 2020 | 23.92 | 24.41 | 23.75 | 24.31 | 3,783,047 | +1.32(+5.74%) |
Apr 03, 2020 | 23.89 | 23.92 | 22.66 | 22.99 | 5,465,958 | -0.91(-3.80%) |
Apr 02, 2020 | 23.89 | 25.06 | 23.74 | 23.90 | 6,306,466 | -0.06(-0.26%) |
Apr 01, 2020 | 24.30 | 24.38 | 23.56 | 23.96 | 4,087,100 | -1.50(-5.89%) |
Mar 31, 2020 | 25.15 | 26.16 | 25.00 | 25.46 | 4,153,599 | +0.60(+2.42%) |
Mar 30, 2020 | 24.77 | 25.01 | 24.28 | 24.86 | 3,580,759 | -0.22(-0.86%) |
Mar 27, 2020 | 25.71 | 26.04 | 25.04 | 25.08 | 3,676,222 | -2.18(-8.01%) |
Mar 26, 2020 | 26.05 | 27.67 | 26.05 | 27.26 | 4,235,144 | +1.29(+4.98%) |
Mar 25, 2020 | 24.69 | 26.59 | 24.24 | 25.97 | 5,323,918 | +1.98(+8.24%) |
Mar 24, 2020 | 23.83 | 24.34 | 23.65 | 23.99 | 4,674,239 | +1.43(+6.33%) |
Mar 23, 2020 | 23.78 | 24.10 | 22.48 | 22.56 | 4,936,313 | -1.72(-7.10%) |
Mar 20, 2020 | 26.15 | 26.24 | 24.25 | 24.29 | 4,184,028 | -1.40(-5.45%) |
Mar 19, 2020 | 25.38 | 25.84 | 24.38 | 25.69 | 4,617,860 | -0.13(-0.52%) |
Mar 18, 2020 | 25.68 | 27.35 | 25.24 | 25.82 | 4,280,471 | -2.37(-8.41%) |
Mar 17, 2020 | 26.80 | 28.28 | 26.45 | 28.19 | 4,447,539 | +2.04(+7.80%) |
Mar 16, 2020 | 27.04 | 28.74 | 25.60 | 26.15 | 3,807,430 | -4.71(-15.25%) |
Mar 13, 2020 | 31.84 | 31.84 | 30.17 | 30.86 | 3,177,100 | +1.10(+3.71%) |
Mar 12, 2020 | 28.92 | 30.56 | 27.91 | 29.76 | 5,199,893 | -2.42(-7.51%) |
Mar 11, 2020 | 33.05 | 33.08 | 31.71 | 32.17 | 6,222,435 | -1.71(-5.04%) |
Mar 10, 2020 | 33.50 | 34.13 | 32.75 | 33.88 | 4,256,600 | +1.41(+4.34%) |
Mar 09, 2020 | 31.77 | 33.45 | 31.38 | 32.47 | 4,819,438 | -3.98(-10.92%) |
Mar 06, 2020 | 36.41 | 36.81 | 36.05 | 36.45 | 4,872,200 | -1.39(-3.68%) |
Mar 05, 2020 | 38.47 | 38.85 | 37.52 | 37.84 | 5,199,758 | -1.58(-4.01%) |
Mar 04, 2020 | 39.27 | 39.47 | 38.85 | 39.42 | 3,006,404 | +0.77(+2.00%) |
Mar 03, 2020 | 38.48 | 39.73 | 38.24 | 38.65 | 6,062,178 | +0.03(+0.07%) |
Mar 02, 2020 | 37.27 | 38.64 | 37.09 | 38.62 | 4,219,738 | +1.24(+3.32%) |
Feb 28, 2020 | 36.26 | 37.50 | 35.14 | 37.38 | 6,718,049 | -0.46(-1.21%) |
Feb 27, 2020 | 38.34 | 38.59 | 37.71 | 37.84 | 5,197,838 | -1.55(-3.94%) |
Feb 26, 2020 | 39.70 | 40.09 | 39.33 | 39.39 | 3,024,513 | -0.40(-0.99%) |
Feb 25, 2020 | 40.77 | 40.83 | 39.60 | 39.79 | 4,397,446 | -0.66(-1.62%) |
Feb 24, 2020 | 40.12 | 40.67 | 39.44 | 40.44 | 5,759,623 | -1.42(-3.39%) |
Feb 21, 2020 | 41.39 | 42.18 | 41.30 | 41.86 | 2,664,729 | -0.17(-0.41%) |
Feb 20, 2020 | 42.28 | 42.40 | 41.76 | 42.03 | 2,231,973 | -0.68(-1.60%) |
Feb 19, 2020 | 42.90 | 42.90 | 42.46 | 42.72 | 1,918,590 | +0.07(+0.17%) |
Feb 18, 2020 | 42.69 | 42.91 | 42.55 | 42.65 | 1,685,233 | -0.21(-0.48%) |
Feb 14, 2020 | 42.73 | 42.93 | 42.65 | 42.85 | 1,972,104 | +0.14(+0.34%) |
Feb 13, 2020 | 42.58 | 42.83 | 42.35 | 42.71 | 2,294,160 | -0.28(-0.65%) |
Feb 12, 2020 | 42.55 | 43.17 | 42.55 | 42.99 | 3,472,379 | +0.60(+1.42%) |
Feb 11, 2020 | 41.86 | 42.62 | 41.77 | 42.38 | 5,094,522 | +0.90(+2.17%) |
Feb 10, 2020 | 41.41 | 41.57 | 41.17 | 41.49 | 3,942,169 | -0.04(-0.09%) |
Feb 07, 2020 | 41.61 | 41.66 | 41.13 | 41.52 | 3,607,861 | -0.26(-0.62%) |
Feb 06, 2020 | 42.47 | 42.56 | 41.77 | 41.78 | 5,391,542 | -0.57(-1.34%) |
Feb 05, 2020 | 43.05 | 43.18 | 42.23 | 42.35 | 4,707,309 | -0.08(-0.19%) |
Feb 04, 2020 | 42.69 | 42.69 | 42.19 | 42.43 | 4,662,816 | +0.44(+1.05%) |
Feb 03, 2020 | 41.49 | 42.33 | 41.41 | 41.99 | 4,081,632 | +0.80(+1.94%) |
Jan 31, 2020 | 41.55 | 41.81 | 41.09 | 41.19 | 4,214,089 | -0.82(-1.95%) |
Jan 30, 2020 | 42.04 | 42.26 | 41.61 | 42.01 | 2,654,693 | -0.41(-0.97%) |
Jan 29, 2020 | 42.12 | 42.60 | 41.88 | 42.42 | 4,246,700 | +0.44(+1.05%) |
Jan 28, 2020 | 41.31 | 42.10 | 41.17 | 41.98 | 2,955,775 | +1.06(+2.59%) |
Jan 27, 2020 | 41.21 | 41.37 | 40.75 | 40.92 | 5,471,866 | -1.19(-2.82%) |
Jan 24, 2020 | 42.65 | 42.70 | 42.00 | 42.11 | 5,245,622 | -0.47(-1.10%) |
Jan 23, 2020 | 42.57 | 42.68 | 42.10 | 42.57 | 3,601,573 | -0.33(-0.77%) |
Jan 22, 2020 | 43.01 | 43.28 | 42.85 | 42.91 | 3,795,636 | +0.14(+0.34%) |
Jan 21, 2020 | 42.96 | 43.03 | 42.64 | 42.76 | 3,969,956 | -0.36(-0.83%) |
Jan 17, 2020 | 42.48 | 43.22 | 42.39 | 43.12 | 6,017,853 | +0.73(+1.72%) |
Jan 16, 2020 | 41.79 | 42.40 | 41.63 | 42.39 | 4,004,761 | +0.83(+1.99%) |
Jan 15, 2020 | 41.51 | 41.90 | 41.47 | 41.57 | 2,928,732 | -0.13(-0.30%) |
Jan 14, 2020 | 42.01 | 42.01 | 41.39 | 41.69 | 4,802,424 | -0.26(-0.62%) |
Jan 13, 2020 | 41.76 | 42.01 | 41.59 | 41.95 | 2,687,459 | +0.29(+0.69%) |
Jan 10, 2020 | 41.76 | 42.07 | 41.58 | 41.67 | 4,169,332 | +0.22(+0.54%) |
Jan 09, 2020 | 41.68 | 41.68 | 41.24 | 41.44 | 3,362,159 | +0.03(+0.06%) |
Jan 08, 2020 | 41.32 | 41.66 | 40.98 | 41.41 | 2,735,986 | +0.37(+0.90%) |
Jan 07, 2020 | 41.38 | 41.50 | 40.97 | 41.05 | 6,332,331 | -0.39(-0.93%) |
Jan 06, 2020 | 41.23 | 41.68 | 41.23 | 41.43 | 4,930,140 | +0.19(+0.46%) |
Jan 03, 2020 | 40.99 | 41.56 | 40.96 | 41.24 | 2,622,533 | -0.31(-0.74%) |
Jan 02, 2020 | 40.80 | 41.55 | 40.51 | 41.55 | 3,262,048 | +1.10(+2.73%) |
Dec 31, 2019 | 40.45 | 40.78 | 40.40 | 40.44 | 1,914,877 | +0.04(+0.11%) |
Dec 30, 2019 | 41.32 | 41.32 | 40.27 | 40.40 | 2,923,077 | -0.83(-2.00%) |
Dec 27, 2019 | 41.15 | 41.50 | 41.09 | 41.23 | 1,588,995 | +0.09(+0.22%) |
Dec 26, 2019 | 40.97 | 41.15 | 40.80 | 41.14 | 1,166,286 | +0.26(+0.64%) |
Dec 24, 2019 | 41.08 | 41.08 | 40.80 | 40.88 | 496,004 | -0.14(-0.35%) |
Dec 23, 2019 | 41.15 | 41.26 | 40.90 | 41.02 | 2,353,123 | -0.15(-0.37%) |
Dec 20, 2019 | 41.59 | 41.62 | 41.17 | 41.17 | 2,559,182 | -0.20(-0.48%) |
Dec 19, 2019 | 41.68 | 41.72 | 41.22 | 41.37 | 3,252,142 | -0.22(-0.54%) |
Dec 18, 2019 | 41.14 | 41.67 | 41.09 | 41.59 | 2,794,933 | +0.54(+1.31%) |
Dec 17, 2019 | 41.22 | 41.31 | 40.88 | 41.06 | 3,705,135 | +0.03(+0.07%) |
Dec 16, 2019 | 41.33 | 41.38 | 40.51 | 41.03 | 2,965,595 | +0.33(+0.80%) |
Dec 13, 2019 | 40.32 | 40.86 | 40.25 | 40.70 | 4,202,853 | +0.53(+1.33%) |
Dec 12, 2019 | 39.84 | 40.27 | 39.74 | 40.17 | 3,887,824 | +0.47(+1.19%) |
Dec 11, 2019 | 39.06 | 39.73 | 39.02 | 39.70 | 2,967,275 | +0.69(+1.76%) |
Dec 10, 2019 | 38.30 | 39.02 | 38.30 | 39.01 | 3,344,687 | +0.65(+1.69%) |
Dec 09, 2019 | 38.50 | 38.82 | 38.29 | 38.36 | 3,340,970 | +0.11(+0.28%) |
Dec 06, 2019 | 38.60 | 38.64 | 38.16 | 38.26 | 2,987,441 | -0.19(-0.49%) |
Dec 05, 2019 | 38.45 | 38.71 | 38.33 | 38.44 | 2,793,096 | +0.12(+0.33%) |
Dec 04, 2019 | 38.35 | 38.45 | 38.21 | 38.32 | 2,344,248 | +0.22(+0.58%) |
Dec 03, 2019 | 38.04 | 38.31 | 37.91 | 38.10 | 2,351,879 | -0.25(-0.65%) |
Dec 02, 2019 | 38.56 | 38.70 | 38.29 | 38.34 | 2,428,294 | -0.37(-0.97%) |
Nov 29, 2019 | 38.66 | 39.04 | 38.60 | 38.72 | 1,466,069 | -0.22(-0.57%) |
Nov 27, 2019 | 38.80 | 38.95 | 38.68 | 38.94 | 1,773,828 | +0.04(+0.09%) |
Nov 26, 2019 | 39.41 | 39.41 | 38.67 | 38.90 | 4,102,553 | -0.61(-1.53%) |
Nov 25, 2019 | 39.53 | 39.85 | 39.37 | 39.51 | 1,387,514 | -0.05(-0.13%) |
Nov 22, 2019 | 39.43 | 39.62 | 39.20 | 39.56 | 2,035,502 | +0.29(+0.75%) |
Nov 21, 2019 | 39.10 | 39.41 | 39.03 | 39.27 | 2,464,134 | -0.04(-0.11%) |
Nov 20, 2019 | 39.37 | 39.61 | 39.11 | 39.31 | 3,113,154 | -0.15(-0.38%) |
Nov 19, 2019 | 39.56 | 39.76 | 39.31 | 39.47 | 1,367,385 | +0.01(+0.02%) |
Nov 18, 2019 | 39.68 | 39.78 | 39.39 | 39.46 | 2,111,226 | -0.31(-0.78%) |
Nov 15, 2019 | 39.60 | 39.77 | 39.51 | 39.77 | 1,689,301 | +0.55(+1.41%) |
Nov 14, 2019 | 38.67 | 39.23 | 38.51 | 39.22 | 1,840,887 | +0.27(+0.69%) |
Nov 13, 2019 | 38.92 | 39.10 | 38.70 | 38.95 | 2,364,929 | -0.19(-0.48%) |
Nov 12, 2019 | 39.94 | 39.95 | 39.10 | 39.14 | 2,655,610 | -0.88(-2.20%) |
Nov 11, 2019 | 39.93 | 40.18 | 39.73 | 40.02 | 1,795,312 | -0.04(-0.09%) |
Nov 08, 2019 | 40.27 | 40.57 | 39.98 | 40.05 | 2,039,661 | -0.38(-0.95%) |
Nov 07, 2019 | 40.25 | 40.62 | 40.20 | 40.43 | 2,918,220 | +0.32(+0.80%) |
Nov 06, 2019 | 39.63 | 40.12 | 39.47 | 40.11 | 2,372,592 | +0.44(+1.12%) |
Nov 05, 2019 | 40.03 | 40.09 | 39.55 | 39.67 | 2,170,446 | -0.39(-0.98%) |
Nov 04, 2019 | 40.49 | 40.54 | 39.95 | 40.06 | 2,078,775 | -0.10(-0.24%) |
Nov 01, 2019 | 39.88 | 40.23 | 39.56 | 40.16 | 4,634,705 | +0.74(+1.87%) |
Oct 31, 2019 | 40.03 | 40.04 | 39.34 | 39.42 | 2,490,529 | -0.51(-1.27%) |
Oct 30, 2019 | 39.95 | 40.04 | 39.68 | 39.93 | 2,451,431 | -0.08(-0.20%) |
Oct 29, 2019 | 40.35 | 40.38 | 39.99 | 40.01 | 2,020,083 | -0.14(-0.35%) |
Oct 28, 2019 | 39.99 | 40.26 | 39.77 | 40.15 | 3,207,000 | +0.33(+0.83%) |
Oct 25, 2019 | 40.01 | 40.04 | 39.78 | 39.82 | 1,911,297 | -0.04(-0.09%) |
Oct 24, 2019 | 39.95 | 40.03 | 39.75 | 39.86 | 2,205,864 | +0.02(+0.04%) |
Oct 23, 2019 | 39.59 | 39.87 | 39.59 | 39.84 | 1,746,540 | +0.10(+0.25%) |
Oct 22, 2019 | 39.98 | 40.08 | 39.63 | 39.74 | 2,643,432 | -0.12(-0.29%) |
Oct 21, 2019 | 39.63 | 39.86 | 39.47 | 39.86 | 2,522,786 | +0.42(+1.06%) |
Oct 18, 2019 | 39.71 | 39.83 | 39.42 | 39.44 | 2,753,082 | -0.10(-0.25%) |
Oct 17, 2019 | 39.87 | 40.03 | 39.54 | 39.54 | 2,155,318 | -0.12(-0.29%) |
Oct 16, 2019 | 39.29 | 39.71 | 39.29 | 39.65 | 2,935,702 | +0.29(+0.75%) |
Oct 15, 2019 | 39.49 | 39.58 | 39.32 | 39.36 | 2,086,953 | +0.06(+0.16%) |
Oct 14, 2019 | 39.34 | 39.50 | 39.27 | 39.30 | 1,986,172 | +0.04(+0.11%) |
Oct 11, 2019 | 39.14 | 39.52 | 39.06 | 39.25 | 4,818,483 | +0.56(+1.45%) |
Oct 10, 2019 | 38.03 | 38.72 | 37.98 | 38.69 | 5,110,673 | +0.77(+2.04%) |
Oct 09, 2019 | 38.21 | 38.37 | 37.89 | 37.92 | 1,845,258 | +0.12(+0.31%) |
Oct 08, 2019 | 38.19 | 38.35 | 37.79 | 37.80 | 3,293,413 | -0.45(-1.19%) |
Oct 07, 2019 | 38.74 | 38.81 | 38.25 | 38.26 | 3,506,765 | -0.57(-1.47%) |
Oct 04, 2019 | 37.79 | 38.86 | 37.79 | 38.82 | 5,371,842 | +1.16(+3.07%) |
Oct 03, 2019 | 37.06 | 37.69 | 37.02 | 37.67 | 2,348,882 | +0.52(+1.39%) |
Oct 02, 2019 | 37.61 | 37.69 | 37.09 | 37.15 | 3,983,371 | -0.53(-1.42%) |
Oct 01, 2019 | 37.83 | 38.01 | 37.66 | 37.69 | 2,746,888 | -0.32(-0.84%) |
Sep 30, 2019 | 37.84 | 38.18 | 37.66 | 38.01 | 1,952,596 | +0.17(+0.45%) |
Sep 27, 2019 | 38.07 | 38.14 | 37.70 | 37.84 | 2,083,048 | -0.28(-0.75%) |
Sep 26, 2019 | 38.24 | 38.37 | 37.94 | 38.12 | 3,141,195 | -0.14(-0.37%) |
Sep 25, 2019 | 38.09 | 38.33 | 37.77 | 38.26 | 3,011,437 | -0.13(-0.35%) |
Sep 24, 2019 | 38.98 | 39.03 | 38.40 | 38.40 | 2,973,332 | -0.39(-1.01%) |
Sep 23, 2019 | 38.66 | 39.05 | 38.52 | 38.79 | 2,968,971 | -0.12(-0.30%) |
Sep 20, 2019 | 38.74 | 38.96 | 38.46 | 38.90 | 3,575,870 | +0.39(+1.02%) |
Sep 19, 2019 | 38.82 | 38.90 | 38.39 | 38.51 | 2,303,589 | -0.07(-0.18%) |
Sep 18, 2019 | 39.00 | 39.04 | 38.34 | 38.58 | 3,820,315 | -0.39(-1.00%) |
Sep 17, 2019 | 38.13 | 39.02 | 38.02 | 38.98 | 4,812,164 | +0.68(+1.77%) |
Sep 16, 2019 | 38.34 | 38.76 | 38.00 | 38.30 | 2,947,854 | -0.09(-0.23%) |
Sep 13, 2019 | 38.25 | 38.59 | 38.24 | 38.39 | 3,108,612 | +0.31(+0.82%) |
Sep 12, 2019 | 38.24 | 38.48 | 37.92 | 38.08 | 2,966,030 | +0.10(+0.26%) |
Sep 11, 2019 | 37.72 | 38.05 | 37.72 | 37.98 | 2,659,176 | +0.18(+0.47%) |
Sep 10, 2019 | 37.87 | 38.22 | 37.71 | 37.80 | 4,197,579 | -0.08(-0.21%) |
Sep 09, 2019 | 38.31 | 38.56 | 37.81 | 37.88 | 4,146,105 | -0.11(-0.28%) |
Sep 06, 2019 | 38.02 | 38.27 | 37.81 | 37.99 | 4,520,616 | +0.36(+0.95%) |
Sep 05, 2019 | 37.53 | 37.91 | 37.50 | 37.63 | 2,990,008 | +0.39(+1.05%) |
Sep 04, 2019 | 37.05 | 37.32 | 36.73 | 37.24 | 3,930,067 | +0.80(+2.20%) |