Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.81 | 37.85 | 36.07 | 36.19 | 1,815,060 | -1.66(-4.40%) |
Aug 28, 2020 | 37.80 | 38.50 | 37.20 | 37.85 | 865,287 | +0.53(+1.42%) |
Aug 27, 2020 | 36.64 | 37.70 | 36.64 | 37.32 | 1,324,451 | +1.08(+2.97%) |
Aug 26, 2020 | 38.08 | 38.12 | 36.16 | 36.25 | 1,164,019 | -1.84(-4.83%) |
Aug 25, 2020 | 38.53 | 39.08 | 37.52 | 38.09 | 1,085,519 | -0.25(-0.66%) |
Aug 24, 2020 | 36.26 | 38.79 | 36.14 | 38.34 | 1,854,079 | +2.05(+5.66%) |
Aug 21, 2020 | 36.43 | 36.88 | 35.81 | 36.29 | 1,193,489 | -0.05(-0.13%) |
Aug 20, 2020 | 35.11 | 36.69 | 34.89 | 36.33 | 1,464,313 | +1.02(+2.88%) |
Aug 19, 2020 | 36.16 | 36.32 | 35.23 | 35.32 | 1,401,714 | -0.78(-2.15%) |
Aug 18, 2020 | 36.08 | 36.44 | 35.29 | 36.09 | 1,170,029 | +0.03(+0.09%) |
Aug 17, 2020 | 36.19 | 36.58 | 35.35 | 36.06 | 1,945,074 | -0.38(-1.06%) |
Aug 14, 2020 | 36.81 | 37.59 | 36.39 | 36.45 | 1,890,136 | -0.53(-1.44%) |
Aug 13, 2020 | 38.47 | 38.66 | 36.86 | 36.98 | 1,629,324 | -1.85(-4.76%) |
Aug 12, 2020 | 39.29 | 39.62 | 37.92 | 38.82 | 1,143,061 | -0.04(-0.10%) |
Aug 11, 2020 | 40.01 | 41.15 | 38.61 | 38.86 | 1,464,828 | -0.40(-1.02%) |
Aug 10, 2020 | 37.69 | 39.41 | 37.55 | 39.26 | 1,487,929 | +1.86(+4.98%) |
Aug 07, 2020 | 35.99 | 37.42 | 35.60 | 37.40 | 1,320,885 | +1.00(+2.75%) |
Aug 06, 2020 | 36.06 | 36.96 | 35.77 | 36.40 | 1,012,403 | +0.11(+0.30%) |
Aug 05, 2020 | 37.11 | 37.26 | 36.08 | 36.29 | 1,181,907 | -0.37(-1.01%) |
Aug 04, 2020 | 35.27 | 37.00 | 35.27 | 36.66 | 2,241,719 | +1.35(+3.81%) |
Aug 03, 2020 | 35.59 | 35.59 | 34.48 | 35.32 | 1,418,973 | -0.45(-1.27%) |
Jul 31, 2020 | 36.37 | 36.37 | 35.07 | 35.77 | 1,981,003 | -0.62(-1.71%) |
Jul 30, 2020 | 36.36 | 36.50 | 35.12 | 36.39 | 1,417,820 | -0.85(-2.28%) |
Jul 29, 2020 | 37.14 | 37.38 | 35.19 | 37.24 | 1,620,759 | +0.37(+1.02%) |
Jul 28, 2020 | 35.97 | 37.31 | 35.49 | 36.87 | 1,296,033 | +1.03(+2.88%) |
Jul 27, 2020 | 35.17 | 36.01 | 34.19 | 35.84 | 1,740,137 | +0.33(+0.93%) |
Jul 24, 2020 | 36.48 | 36.83 | 35.29 | 35.51 | 1,355,352 | -1.12(-3.05%) |
Jul 23, 2020 | 37.85 | 39.09 | 35.69 | 36.62 | 2,785,189 | -1.43(-3.76%) |
Jul 22, 2020 | 36.43 | 38.31 | 36.08 | 38.05 | 1,558,824 | +1.41(+3.84%) |
Jul 21, 2020 | 35.68 | 36.82 | 35.68 | 36.65 | 1,723,458 | +1.25(+3.52%) |
Jul 20, 2020 | 36.85 | 37.03 | 35.19 | 35.40 | 1,737,073 | -1.95(-5.22%) |
Jul 17, 2020 | 37.25 | 37.92 | 36.84 | 37.35 | 823,177 | +0.13(+0.35%) |
Jul 16, 2020 | 37.42 | 38.00 | 37.01 | 37.22 | 1,200,761 | -0.73(-1.93%) |
Jul 15, 2020 | 38.02 | 38.57 | 37.27 | 37.95 | 1,434,480 | +0.81(+2.18%) |
Jul 14, 2020 | 37.28 | 38.19 | 36.75 | 37.14 | 911,990 | -0.22(-0.59%) |
Jul 13, 2020 | 37.27 | 38.30 | 36.38 | 37.37 | 1,277,344 | +0.58(+1.58%) |
Jul 10, 2020 | 35.00 | 36.97 | 34.98 | 36.78 | 1,632,622 | +1.64(+4.66%) |
Jul 09, 2020 | 37.00 | 37.07 | 34.87 | 35.15 | 1,761,959 | -2.13(-5.70%) |
Jul 08, 2020 | 36.90 | 37.95 | 36.49 | 37.27 | 2,370,235 | +0.38(+1.04%) |
Jul 07, 2020 | 37.73 | 38.31 | 36.88 | 36.89 | 1,976,226 | -1.80(-4.66%) |
Jul 06, 2020 | 39.44 | 39.73 | 37.50 | 38.70 | 1,988,755 | +0.53(+1.38%) |
Jul 02, 2020 | 38.18 | 39.03 | 37.49 | 38.17 | 2,175,129 | +1.06(+2.84%) |
Jul 01, 2020 | 37.91 | 38.90 | 37.08 | 37.11 | 1,668,549 | -0.57(-1.52%) |
Jun 30, 2020 | 38.05 | 38.56 | 37.32 | 37.69 | 1,763,963 | -0.60(-1.58%) |
Jun 29, 2020 | 36.10 | 38.32 | 35.60 | 38.29 | 2,065,746 | +2.76(+7.78%) |
Jun 26, 2020 | 37.79 | 37.94 | 35.33 | 35.53 | 2,995,626 | -2.51(-6.59%) |
Jun 25, 2020 | 37.13 | 38.26 | 36.64 | 38.03 | 1,890,379 | +0.18(+0.48%) |
Jun 24, 2020 | 38.56 | 39.17 | 36.52 | 37.85 | 2,831,848 | -1.41(-3.58%) |
Jun 23, 2020 | 40.00 | 40.72 | 38.75 | 39.26 | 2,445,732 | -0.33(-0.83%) |
Jun 22, 2020 | 39.08 | 40.51 | 38.22 | 39.58 | 3,002,841 | +0.17(+0.44%) |
Jun 19, 2020 | 41.42 | 41.65 | 38.98 | 39.41 | 5,751,576 | -1.26(-3.10%) |
Jun 18, 2020 | 38.28 | 40.69 | 37.95 | 40.67 | 3,299,804 | +1.44(+3.66%) |
Jun 17, 2020 | 40.97 | 40.97 | 39.21 | 39.23 | 1,839,073 | -1.62(-3.96%) |
Jun 16, 2020 | 41.76 | 41.93 | 39.82 | 40.85 | 1,967,902 | +1.75(+4.47%) |
Jun 15, 2020 | 37.27 | 39.63 | 36.67 | 39.11 | 2,445,923 | -0.55(-1.40%) |
Jun 12, 2020 | 40.21 | 40.50 | 36.95 | 39.66 | 2,505,612 | +2.42(+6.51%) |
Jun 11, 2020 | 36.83 | 38.55 | 34.37 | 37.24 | 3,046,345 | -3.21(-7.95%) |
Jun 10, 2020 | 42.82 | 43.16 | 40.42 | 40.45 | 2,740,409 | -3.12(-7.15%) |
Jun 09, 2020 | 45.59 | 46.32 | 43.25 | 43.57 | 4,034,132 | -4.39(-9.16%) |
Jun 08, 2020 | 44.04 | 48.15 | 43.80 | 47.96 | 4,196,056 | +6.14(+14.68%) |
Jun 05, 2020 | 42.52 | 44.66 | 41.57 | 41.82 | 3,921,164 | +2.48(+6.32%) |
Jun 04, 2020 | 38.76 | 39.96 | 37.45 | 39.33 | 2,022,014 | +0.47(+1.21%) |
Jun 03, 2020 | 36.42 | 40.01 | 36.42 | 38.86 | 3,590,945 | +2.90(+8.07%) |
Jun 02, 2020 | 34.35 | 36.60 | 34.35 | 35.96 | 4,098,576 | +2.48(+7.40%) |
Jun 01, 2020 | 31.92 | 33.96 | 31.65 | 33.48 | 2,156,614 | +1.48(+4.63%) |
May 29, 2020 | 32.80 | 33.07 | 31.71 | 32.00 | 8,949,368 | -1.36(-4.08%) |
May 28, 2020 | 34.14 | 34.28 | 32.16 | 33.36 | 3,322,849 | +0.16(+0.47%) |
May 27, 2020 | 32.65 | 34.04 | 31.84 | 33.21 | 3,442,088 | +2.08(+6.67%) |
May 26, 2020 | 29.92 | 31.31 | 29.57 | 31.13 | 3,403,094 | +3.34(+12.00%) |
May 22, 2020 | 28.38 | 28.50 | 27.03 | 27.79 | 2,737,053 | -0.45(-1.58%) |
May 21, 2020 | 28.80 | 29.27 | 28.07 | 28.24 | 3,247,805 | -0.48(-1.68%) |
May 20, 2020 | 29.96 | 30.00 | 28.52 | 28.72 | 2,352,821 | -0.44(-1.50%) |
May 19, 2020 | 30.57 | 31.02 | 29.01 | 29.16 | 2,617,921 | -1.77(-5.73%) |
May 18, 2020 | 30.77 | 33.29 | 30.77 | 30.93 | 3,544,026 | +2.28(+7.95%) |
May 15, 2020 | 29.32 | 29.49 | 27.77 | 28.66 | 5,133,962 | -1.07(-3.61%) |
May 14, 2020 | 28.06 | 30.19 | 26.53 | 29.73 | 4,351,506 | +0.90(+3.12%) |
May 13, 2020 | 31.26 | 31.26 | 28.31 | 28.83 | 5,118,622 | -2.95(-9.29%) |
May 12, 2020 | 34.25 | 34.64 | 31.42 | 31.78 | 2,679,742 | -2.39(-7.00%) |
May 11, 2020 | 35.85 | 35.85 | 34.16 | 34.17 | 1,577,539 | -2.44(-6.66%) |
May 08, 2020 | 36.06 | 37.45 | 35.65 | 36.61 | 1,073,302 | +1.34(+3.79%) |
May 07, 2020 | 34.44 | 36.35 | 34.44 | 35.27 | 1,509,755 | +1.31(+3.87%) |
May 06, 2020 | 35.85 | 36.28 | 33.89 | 33.96 | 1,032,095 | -1.86(-5.20%) |
May 05, 2020 | 37.00 | 38.42 | 35.75 | 35.82 | 1,869,964 | -0.05(-0.15%) |
May 04, 2020 | 36.00 | 36.28 | 35.28 | 35.88 | 1,312,864 | -1.15(-3.12%) |
May 01, 2020 | 38.56 | 38.56 | 36.78 | 37.03 | 1,613,001 | -3.00(-7.50%) |
Apr 30, 2020 | 40.29 | 40.89 | 38.91 | 40.04 | 1,579,715 | -1.12(-2.71%) |
Apr 29, 2020 | 39.95 | 42.47 | 39.43 | 41.15 | 3,065,769 | +3.44(+9.11%) |
Apr 28, 2020 | 36.96 | 38.05 | 36.29 | 37.72 | 2,324,624 | +2.08(+5.83%) |
Apr 27, 2020 | 33.69 | 36.01 | 33.17 | 35.64 | 2,187,148 | +2.09(+6.22%) |
Apr 24, 2020 | 34.18 | 34.23 | 32.13 | 33.55 | 2,906,890 | -0.74(-2.17%) |
Apr 23, 2020 | 33.37 | 35.79 | 33.01 | 34.29 | 3,928,446 | +0.77(+2.28%) |
Apr 22, 2020 | 34.60 | 34.60 | 33.00 | 33.53 | 3,228,823 | -0.13(-0.38%) |
Apr 21, 2020 | 34.52 | 35.20 | 33.26 | 33.66 | 2,526,218 | -2.00(-5.62%) |
Apr 20, 2020 | 37.48 | 37.62 | 35.28 | 35.66 | 1,593,936 | -2.80(-7.28%) |
Apr 17, 2020 | 38.26 | 39.07 | 37.68 | 38.46 | 1,673,704 | +1.44(+3.89%) |
Apr 16, 2020 | 38.41 | 38.41 | 36.75 | 37.02 | 2,293,915 | -1.44(-3.75%) |
Apr 15, 2020 | 37.90 | 38.52 | 36.30 | 38.46 | 1,531,020 | -1.01(-2.55%) |
Apr 14, 2020 | 40.03 | 41.48 | 39.06 | 39.46 | 1,906,758 | -0.01(-0.02%) |
Apr 13, 2020 | 40.45 | 40.51 | 38.09 | 39.47 | 1,727,014 | -1.17(-2.88%) |
Apr 09, 2020 | 37.60 | 42.28 | 37.45 | 40.64 | 3,383,930 | +4.09(+11.19%) |
Apr 08, 2020 | 34.95 | 37.03 | 34.02 | 36.55 | 2,594,123 | +1.91(+5.50%) |
Apr 07, 2020 | 34.48 | 36.21 | 33.78 | 34.65 | 3,199,219 | +2.27(+7.02%) |
Apr 06, 2020 | 30.68 | 33.66 | 30.36 | 32.37 | 2,378,750 | +3.38(+11.67%) |
Apr 03, 2020 | 29.70 | 30.41 | 28.36 | 28.99 | 1,777,803 | -0.99(-3.30%) |
Apr 02, 2020 | 29.18 | 30.68 | 28.80 | 29.98 | 3,283,672 | +0.17(+0.58%) |
Apr 01, 2020 | 30.06 | 30.60 | 28.13 | 29.81 | 2,478,109 | -2.53(-7.82%) |
Mar 31, 2020 | 34.35 | 34.76 | 31.31 | 32.34 | 2,509,710 | -2.24(-6.47%) |
Mar 30, 2020 | 35.64 | 36.00 | 33.10 | 34.57 | 1,505,774 | -0.88(-2.49%) |
Mar 27, 2020 | 34.91 | 37.34 | 33.44 | 35.45 | 1,565,993 | -0.86(-2.36%) |
Mar 26, 2020 | 36.23 | 36.88 | 33.62 | 36.31 | 2,301,322 | +0.57(+1.59%) |
Mar 25, 2020 | 32.35 | 38.14 | 31.93 | 35.74 | 2,688,531 | +0.60(+1.72%) |
Mar 24, 2020 | 32.93 | 35.49 | 30.88 | 35.14 | 2,580,021 | +4.47(+14.56%) |
Mar 23, 2020 | 34.16 | 34.16 | 29.31 | 30.67 | 2,306,853 | -3.50(-10.25%) |
Mar 20, 2020 | 37.73 | 41.53 | 33.84 | 34.18 | 2,614,146 | -3.09(-8.28%) |
Mar 19, 2020 | 36.91 | 39.55 | 34.57 | 37.26 | 1,727,612 | +0.20(+0.54%) |
Mar 18, 2020 | 40.30 | 42.04 | 35.83 | 37.06 | 2,352,733 | -6.72(-15.34%) |
Mar 17, 2020 | 40.27 | 44.66 | 38.57 | 43.78 | 2,103,600 | +4.55(+11.59%) |
Mar 16, 2020 | 44.53 | 46.23 | 39.05 | 39.23 | 1,822,996 | -9.92(-20.18%) |
Mar 13, 2020 | 47.38 | 49.32 | 45.49 | 49.15 | 2,033,672 | +4.41(+9.87%) |
Mar 12, 2020 | 46.91 | 49.22 | 43.47 | 44.74 | 1,877,291 | -5.96(-11.75%) |
Mar 11, 2020 | 54.28 | 54.49 | 50.16 | 50.69 | 2,124,433 | -5.18(-9.27%) |
Mar 10, 2020 | 56.17 | 56.31 | 53.02 | 55.88 | 2,447,637 | +1.15(+2.10%) |
Mar 09, 2020 | 57.08 | 58.60 | 54.62 | 54.73 | 2,607,625 | -5.35(-8.91%) |
Mar 06, 2020 | 59.54 | 60.66 | 58.31 | 60.08 | 1,442,870 | -1.60(-2.59%) |
Mar 05, 2020 | 61.74 | 62.76 | 60.36 | 61.68 | 1,398,005 | -1.40(-2.22%) |
Mar 04, 2020 | 61.06 | 63.44 | 60.98 | 63.08 | 1,490,235 | +2.90(+4.82%) |
Mar 03, 2020 | 60.65 | 62.13 | 59.68 | 60.18 | 1,659,440 | -0.49(-0.81%) |
Mar 02, 2020 | 58.84 | 60.90 | 57.47 | 60.67 | 1,383,295 | +2.18(+3.74%) |
Feb 28, 2020 | 58.78 | 59.38 | 56.54 | 58.48 | 2,074,310 | -1.49(-2.49%) |
Feb 27, 2020 | 62.46 | 62.91 | 59.98 | 59.98 | 1,703,166 | -3.42(-5.40%) |
Feb 26, 2020 | 64.37 | 64.52 | 63.29 | 63.40 | 1,441,432 | -0.65(-1.01%) |
Feb 25, 2020 | 67.85 | 67.85 | 63.99 | 64.05 | 1,608,875 | -3.75(-5.53%) |
Feb 24, 2020 | 68.67 | 68.91 | 67.10 | 67.80 | 1,103,494 | -1.83(-2.62%) |
Feb 21, 2020 | 70.04 | 70.44 | 69.40 | 69.62 | 1,215,804 | -0.58(-0.83%) |
Feb 20, 2020 | 70.01 | 70.58 | 69.80 | 70.21 | 555,829 | +0.17(+0.24%) |
Feb 19, 2020 | 71.46 | 71.53 | 69.88 | 70.03 | 966,704 | -1.37(-1.92%) |
Feb 18, 2020 | 70.91 | 71.42 | 70.06 | 71.41 | 1,018,877 | +0.54(+0.77%) |
Feb 14, 2020 | 70.65 | 71.13 | 70.50 | 70.86 | 463,521 | +0.28(+0.40%) |
Feb 13, 2020 | 70.35 | 70.86 | 70.34 | 70.58 | 519,605 | -0.13(-0.18%) |
Feb 12, 2020 | 70.76 | 71.44 | 70.54 | 70.70 | 710,360 | +0.18(+0.25%) |
Feb 11, 2020 | 70.16 | 71.03 | 70.16 | 70.53 | 555,679 | +0.42(+0.61%) |
Feb 10, 2020 | 70.50 | 70.50 | 69.82 | 70.10 | 574,923 | -0.07(-0.10%) |
Feb 07, 2020 | 70.29 | 70.50 | 69.96 | 70.17 | 299,357 | -0.10(-0.15%) |
Feb 06, 2020 | 71.28 | 71.48 | 70.09 | 70.27 | 433,938 | -0.78(-1.09%) |
Feb 05, 2020 | 70.21 | 71.38 | 69.94 | 71.05 | 859,000 | +0.98(+1.40%) |
Feb 04, 2020 | 69.14 | 70.30 | 68.93 | 70.06 | 655,598 | +1.33(+1.94%) |
Feb 03, 2020 | 68.81 | 69.75 | 68.67 | 68.73 | 870,883 | +0.10(+0.15%) |
Jan 31, 2020 | 69.15 | 69.42 | 68.25 | 68.62 | 3,877,697 | -0.59(-0.85%) |
Jan 30, 2020 | 69.05 | 69.34 | 68.49 | 69.21 | 910,483 | -0.14(-0.20%) |
Jan 29, 2020 | 69.63 | 69.65 | 69.22 | 69.36 | 684,688 | +0.01(+0.02%) |
Jan 28, 2020 | 69.19 | 69.69 | 68.92 | 69.34 | 945,808 | +0.25(+0.37%) |
Jan 27, 2020 | 69.12 | 69.45 | 68.77 | 69.09 | 1,020,784 | -0.52(-0.75%) |
Jan 24, 2020 | 70.29 | 70.56 | 69.37 | 69.61 | 1,141,098 | -0.53(-0.75%) |
Jan 23, 2020 | 70.98 | 71.87 | 68.50 | 70.14 | 1,523,014 | +1.00(+1.45%) |
Jan 22, 2020 | 69.05 | 69.38 | 68.45 | 69.14 | 1,328,609 | +0.28(+0.40%) |
Jan 21, 2020 | 68.24 | 69.21 | 67.79 | 68.86 | 1,714,725 | +0.83(+1.23%) |
Jan 17, 2020 | 68.26 | 68.65 | 67.90 | 68.03 | 1,276,560 | -0.22(-0.32%) |
Jan 16, 2020 | 67.88 | 68.24 | 67.61 | 68.24 | 1,157,638 | +0.59(+0.87%) |
Jan 15, 2020 | 67.80 | 68.34 | 67.28 | 67.66 | 1,149,767 | -0.07(-0.11%) |
Jan 14, 2020 | 68.37 | 68.45 | 67.54 | 67.73 | 1,067,029 | -0.81(-1.18%) |
Jan 13, 2020 | 67.98 | 68.58 | 67.88 | 68.54 | 674,549 | +0.61(+0.90%) |
Jan 10, 2020 | 67.54 | 67.95 | 67.19 | 67.92 | 1,351,936 | +0.57(+0.84%) |
Jan 09, 2020 | 66.88 | 67.47 | 66.79 | 67.36 | 652,957 | +0.29(+0.43%) |
Jan 08, 2020 | 66.76 | 67.27 | 66.39 | 67.07 | 819,979 | +0.31(+0.46%) |
Jan 07, 2020 | 67.47 | 67.47 | 66.46 | 66.76 | 840,478 | -0.82(-1.21%) |
Jan 06, 2020 | 66.34 | 67.76 | 66.16 | 67.58 | 848,980 | +1.03(+1.55%) |
Jan 03, 2020 | 65.46 | 66.65 | 65.39 | 66.55 | 1,135,331 | +0.26(+0.39%) |
Jan 02, 2020 | 68.88 | 69.01 | 66.01 | 66.29 | 1,571,901 | -2.21(-3.23%) |
Dec 31, 2019 | 68.17 | 68.53 | 67.82 | 68.51 | 1,070,551 | +0.43(+0.63%) |
Dec 30, 2019 | 68.30 | 68.56 | 67.74 | 68.08 | 489,595 | -0.19(-0.28%) |
Dec 27, 2019 | 68.85 | 68.98 | 68.08 | 68.27 | 607,226 | -0.33(-0.48%) |
Dec 26, 2019 | 67.76 | 68.60 | 67.63 | 68.60 | 533,239 | +0.90(+1.33%) |
Dec 24, 2019 | 67.60 | 68.01 | 67.32 | 67.70 | 288,581 | +0.33(+0.49%) |
Dec 23, 2019 | 67.27 | 67.65 | 66.78 | 67.37 | 804,834 | +0.34(+0.51%) |
Dec 20, 2019 | 66.97 | 67.61 | 66.78 | 67.03 | 2,164,835 | +0.18(+0.27%) |
Dec 19, 2019 | 66.71 | 66.92 | 66.50 | 66.85 | 1,246,169 | +0.21(+0.32%) |
Dec 18, 2019 | 65.94 | 67.43 | 65.58 | 66.64 | 1,312,164 | +0.90(+1.37%) |
Dec 17, 2019 | 65.36 | 65.76 | 65.15 | 65.74 | 996,290 | +0.46(+0.70%) |
Dec 16, 2019 | 65.82 | 65.82 | 64.85 | 65.28 | 1,049,247 | -0.22(-0.34%) |
Dec 13, 2019 | 65.56 | 65.68 | 64.94 | 65.50 | 1,467,418 | +0.05(+0.08%) |
Dec 12, 2019 | 66.28 | 66.59 | 65.39 | 65.45 | 1,651,482 | -0.66(-1.01%) |
Dec 11, 2019 | 67.55 | 67.95 | 65.94 | 66.11 | 1,821,444 | -0.30(-0.46%) |
Dec 10, 2019 | 65.69 | 67.11 | 65.27 | 66.42 | 2,606,860 | +0.99(+1.51%) |
Dec 09, 2019 | 64.46 | 65.69 | 64.38 | 65.43 | 1,488,861 | +1.26(+1.96%) |
Dec 06, 2019 | 63.80 | 64.37 | 63.62 | 64.17 | 797,763 | +0.83(+1.32%) |
Dec 05, 2019 | 63.23 | 63.45 | 62.88 | 63.34 | 654,421 | -0.04(-0.07%) |
Dec 04, 2019 | 63.07 | 64.12 | 63.07 | 63.38 | 993,433 | +0.00(+0.00%) |
Dec 03, 2019 | 62.24 | 63.55 | 62.24 | 63.38 | 1,181,362 | +1.12(+1.80%) |
Dec 02, 2019 | 62.94 | 62.98 | 62.18 | 62.26 | 981,414 | -0.75(-1.20%) |
Nov 29, 2019 | 62.62 | 63.52 | 62.62 | 63.01 | 579,600 | +0.24(+0.39%) |
Nov 27, 2019 | 62.09 | 62.87 | 61.73 | 62.77 | 825,930 | +0.68(+1.09%) |
Nov 26, 2019 | 61.79 | 62.40 | 61.67 | 62.09 | 1,147,122 | +0.23(+0.37%) |
Nov 25, 2019 | 62.23 | 62.86 | 61.81 | 61.86 | 447,480 | -0.13(-0.21%) |
Nov 22, 2019 | 61.14 | 62.28 | 60.85 | 61.99 | 923,027 | +1.11(+1.83%) |
Nov 21, 2019 | 61.43 | 61.43 | 60.35 | 60.88 | 1,287,407 | -0.73(-1.19%) |
Nov 20, 2019 | 62.46 | 62.46 | 61.36 | 61.61 | 901,043 | -0.97(-1.55%) |
Nov 19, 2019 | 63.37 | 63.44 | 62.01 | 62.58 | 787,557 | -0.89(-1.41%) |
Nov 18, 2019 | 63.65 | 63.76 | 63.33 | 63.47 | 499,194 | -0.03(-0.05%) |
Nov 15, 2019 | 63.37 | 63.80 | 63.12 | 63.50 | 940,767 | +0.30(+0.47%) |
Nov 14, 2019 | 62.68 | 63.42 | 62.50 | 63.20 | 636,707 | +0.56(+0.90%) |
Nov 13, 2019 | 62.10 | 62.89 | 61.93 | 62.64 | 724,117 | +0.39(+0.63%) |
Nov 12, 2019 | 63.01 | 63.37 | 62.08 | 62.25 | 989,835 | -0.97(-1.54%) |
Nov 11, 2019 | 63.31 | 63.63 | 62.72 | 63.23 | 902,293 | -0.28(-0.44%) |
Nov 08, 2019 | 63.04 | 63.59 | 62.69 | 63.51 | 872,244 | +0.63(+1.00%) |
Nov 07, 2019 | 62.58 | 62.98 | 62.28 | 62.88 | 1,103,981 | +0.38(+0.61%) |
Nov 06, 2019 | 62.77 | 63.31 | 62.28 | 62.49 | 791,827 | -0.23(-0.37%) |
Nov 05, 2019 | 63.34 | 63.94 | 62.71 | 62.72 | 963,810 | -0.56(-0.89%) |
Nov 04, 2019 | 62.08 | 63.36 | 61.98 | 63.28 | 1,099,652 | +1.18(+1.90%) |
Nov 01, 2019 | 61.83 | 62.18 | 61.36 | 62.10 | 938,871 | +0.37(+0.60%) |
Oct 31, 2019 | 61.96 | 62.50 | 61.04 | 61.73 | 1,271,528 | -0.13(-0.21%) |
Oct 30, 2019 | 59.98 | 62.08 | 59.97 | 61.87 | 1,611,844 | +1.96(+3.27%) |
Oct 29, 2019 | 60.69 | 61.36 | 59.73 | 59.91 | 2,125,029 | -0.83(-1.37%) |
Oct 28, 2019 | 61.00 | 61.27 | 60.72 | 60.74 | 1,089,265 | -0.44(-0.71%) |
Oct 25, 2019 | 62.46 | 63.05 | 61.18 | 61.18 | 1,156,357 | -1.34(-2.15%) |
Oct 24, 2019 | 62.48 | 62.80 | 62.08 | 62.52 | 845,114 | +0.41(+0.67%) |
Oct 23, 2019 | 60.93 | 62.23 | 60.54 | 62.11 | 1,061,541 | +1.33(+2.19%) |
Oct 22, 2019 | 60.20 | 60.95 | 59.61 | 60.78 | 904,407 | +0.75(+1.25%) |
Oct 21, 2019 | 59.49 | 60.04 | 59.36 | 60.03 | 848,955 | +0.63(+1.06%) |
Oct 18, 2019 | 59.78 | 59.89 | 59.10 | 59.40 | 1,269,162 | -0.39(-0.65%) |
Oct 17, 2019 | 59.02 | 60.33 | 58.85 | 59.79 | 1,366,274 | -0.44(-0.72%) |
Oct 16, 2019 | 60.29 | 60.54 | 59.78 | 60.23 | 1,297,041 | -0.15(-0.24%) |
Oct 15, 2019 | 59.19 | 60.41 | 59.16 | 60.37 | 741,409 | +0.97(+1.63%) |
Oct 14, 2019 | 59.23 | 59.50 | 58.89 | 59.41 | 508,208 | +0.14(+0.24%) |
Oct 11, 2019 | 59.05 | 59.64 | 58.76 | 59.27 | 484,806 | +0.72(+1.24%) |
Oct 10, 2019 | 59.06 | 59.19 | 58.31 | 58.54 | 679,744 | -0.47(-0.80%) |
Oct 09, 2019 | 59.16 | 59.50 | 58.89 | 59.02 | 487,912 | +0.18(+0.30%) |
Oct 08, 2019 | 59.00 | 59.39 | 58.68 | 58.84 | 1,173,079 | -0.46(-0.77%) |
Oct 07, 2019 | 59.05 | 59.84 | 58.88 | 59.30 | 643,464 | -0.13(-0.21%) |
Oct 04, 2019 | 59.11 | 59.58 | 58.80 | 59.42 | 952,142 | +0.36(+0.61%) |
Oct 03, 2019 | 58.47 | 59.22 | 58.10 | 59.06 | 1,024,982 | +0.80(+1.37%) |
Oct 02, 2019 | 57.97 | 58.47 | 57.64 | 58.26 | 2,008,451 | +0.30(+0.51%) |
Oct 01, 2019 | 59.89 | 60.03 | 57.57 | 57.97 | 1,705,087 | -2.40(-3.98%) |
Sep 30, 2019 | 60.40 | 61.03 | 60.18 | 60.37 | 772,140 | -0.03(-0.05%) |
Sep 27, 2019 | 60.46 | 60.65 | 59.96 | 60.40 | 796,950 | +0.25(+0.42%) |
Sep 26, 2019 | 59.71 | 60.23 | 59.58 | 60.15 | 741,244 | +0.61(+1.03%) |
Sep 25, 2019 | 58.94 | 59.66 | 58.85 | 59.53 | 714,720 | +0.75(+1.28%) |
Sep 24, 2019 | 59.74 | 59.99 | 58.60 | 58.78 | 972,088 | -0.73(-1.23%) |
Sep 23, 2019 | 59.14 | 59.69 | 59.04 | 59.51 | 926,580 | +0.04(+0.07%) |
Sep 20, 2019 | 59.95 | 60.27 | 59.39 | 59.47 | 2,006,395 | -0.26(-0.44%) |
Sep 19, 2019 | 59.86 | 60.30 | 59.64 | 59.73 | 793,450 | +0.05(+0.09%) |
Sep 18, 2019 | 59.80 | 59.80 | 59.22 | 59.68 | 791,409 | +0.06(+0.10%) |
Sep 17, 2019 | 59.80 | 60.11 | 59.16 | 59.62 | 891,306 | -0.29(-0.49%) |
Sep 16, 2019 | 59.93 | 60.07 | 59.56 | 59.91 | 1,395,183 | +0.01(+0.01%) |
Sep 13, 2019 | 60.53 | 60.94 | 59.49 | 59.90 | 976,036 | -0.53(-0.87%) |
Sep 12, 2019 | 61.26 | 61.26 | 60.02 | 60.43 | 817,837 | -0.49(-0.80%) |
Sep 11, 2019 | 60.39 | 60.96 | 59.93 | 60.92 | 1,173,843 | +0.63(+1.04%) |
Sep 10, 2019 | 60.09 | 60.42 | 59.29 | 60.29 | 1,152,968 | -0.16(-0.27%) |
Sep 09, 2019 | 59.14 | 60.48 | 58.71 | 60.45 | 1,068,856 | +1.33(+2.25%) |
Sep 06, 2019 | 59.00 | 59.59 | 58.98 | 59.12 | 751,628 | +0.30(+0.51%) |
Sep 05, 2019 | 58.98 | 59.03 | 58.39 | 58.82 | 848,633 | -0.23(-0.38%) |
Sep 04, 2019 | 59.23 | 59.35 | 58.65 | 59.05 | 626,165 | +0.25(+0.42%) |