Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.29 | 34.35 | 33.64 | 33.72 | 8,778,751 | -0.71(-2.07%) |
Aug 28, 2020 | 34.31 | 34.61 | 34.02 | 34.43 | 6,487,408 | +0.19(+0.55%) |
Aug 27, 2020 | 33.68 | 34.51 | 33.34 | 34.24 | 6,815,178 | +0.63(+1.86%) |
Aug 26, 2020 | 33.76 | 33.90 | 33.33 | 33.61 | 4,339,273 | -0.12(-0.37%) |
Aug 25, 2020 | 33.69 | 34.04 | 33.44 | 33.74 | 5,543,909 | +0.41(+1.22%) |
Aug 24, 2020 | 32.74 | 33.69 | 32.70 | 33.33 | 10,453,332 | +0.64(+1.94%) |
Aug 21, 2020 | 32.79 | 33.11 | 32.48 | 32.69 | 6,116,482 | -0.09(-0.29%) |
Aug 20, 2020 | 33.43 | 33.55 | 32.72 | 32.79 | 8,599,772 | -1.10(-3.25%) |
Aug 19, 2020 | 33.17 | 34.07 | 33.17 | 33.89 | 8,467,704 | +0.72(+2.17%) |
Aug 18, 2020 | 32.74 | 33.21 | 32.49 | 33.17 | 8,124,065 | +0.31(+0.95%) |
Aug 17, 2020 | 33.10 | 33.48 | 32.71 | 32.85 | 8,789,414 | -0.41(-1.23%) |
Aug 14, 2020 | 32.69 | 33.65 | 32.54 | 33.26 | 9,210,551 | +0.42(+1.27%) |
Aug 13, 2020 | 32.73 | 33.13 | 32.36 | 32.84 | 6,256,927 | -0.22(-0.66%) |
Aug 12, 2020 | 33.69 | 34.16 | 32.98 | 33.06 | 9,482,566 | -0.11(-0.34%) |
Aug 11, 2020 | 32.71 | 33.75 | 32.48 | 33.18 | 12,814,253 | +1.10(+3.43%) |
Aug 10, 2020 | 32.32 | 32.53 | 31.84 | 32.08 | 6,368,016 | -0.23(-0.71%) |
Aug 07, 2020 | 31.34 | 32.32 | 31.16 | 32.30 | 8,243,720 | +0.85(+2.72%) |
Aug 06, 2020 | 31.87 | 32.25 | 31.34 | 31.45 | 8,511,116 | -0.84(-2.59%) |
Aug 05, 2020 | 32.29 | 32.43 | 31.98 | 32.28 | 8,770,521 | +0.24(+0.74%) |
Aug 04, 2020 | 31.26 | 32.05 | 31.26 | 32.05 | 15,741,057 | +0.58(+1.83%) |
Aug 03, 2020 | 31.42 | 31.74 | 30.95 | 31.47 | 7,717,955 | +0.18(+0.57%) |
Jul 31, 2020 | 31.56 | 31.60 | 30.83 | 31.29 | 11,001,267 | -0.41(-1.28%) |
Jul 30, 2020 | 31.57 | 31.84 | 31.05 | 31.70 | 7,758,182 | -0.47(-1.47%) |
Jul 29, 2020 | 31.82 | 32.20 | 31.56 | 32.17 | 6,983,922 | +0.40(+1.25%) |
Jul 28, 2020 | 31.72 | 32.11 | 31.67 | 31.77 | 9,409,909 | -0.17(-0.53%) |
Jul 27, 2020 | 32.61 | 32.74 | 31.77 | 31.94 | 11,216,479 | -1.04(-3.15%) |
Jul 24, 2020 | 33.24 | 33.52 | 32.78 | 32.98 | 6,968,352 | -0.25(-0.77%) |
Jul 23, 2020 | 32.85 | 33.84 | 32.58 | 33.24 | 7,899,749 | +0.33(+1.00%) |
Jul 22, 2020 | 33.09 | 33.20 | 32.54 | 32.91 | 8,033,433 | -0.36(-1.08%) |
Jul 21, 2020 | 32.14 | 33.38 | 32.11 | 33.27 | 12,062,658 | +1.32(+4.14%) |
Jul 20, 2020 | 31.55 | 32.04 | 31.19 | 31.94 | 10,131,693 | +0.38(+1.20%) |
Jul 17, 2020 | 32.96 | 33.12 | 31.56 | 31.57 | 12,543,245 | -1.40(-4.24%) |
Jul 16, 2020 | 32.94 | 34.06 | 32.52 | 32.96 | 12,914,817 | -0.70(-2.08%) |
Jul 15, 2020 | 33.14 | 33.80 | 32.84 | 33.66 | 10,454,368 | +1.05(+3.21%) |
Jul 14, 2020 | 32.36 | 32.93 | 32.07 | 32.61 | 8,328,719 | +0.11(+0.35%) |
Jul 13, 2020 | 33.24 | 33.45 | 32.39 | 32.50 | 9,194,632 | -0.35(-1.06%) |
Jul 10, 2020 | 31.92 | 32.95 | 31.92 | 32.85 | 6,630,210 | +0.87(+2.72%) |
Jul 09, 2020 | 32.39 | 32.53 | 31.55 | 31.98 | 8,978,794 | -0.52(-1.60%) |
Jul 08, 2020 | 32.11 | 32.60 | 31.87 | 32.50 | 7,326,373 | +0.51(+1.59%) |
Jul 07, 2020 | 31.91 | 32.27 | 31.65 | 31.99 | 7,625,937 | -0.30(-0.94%) |
Jul 06, 2020 | 32.19 | 32.94 | 32.10 | 32.29 | 14,379,168 | +0.77(+2.46%) |
Jul 02, 2020 | 31.91 | 32.27 | 31.42 | 31.52 | 8,329,182 | +0.35(+1.12%) |
Jul 01, 2020 | 31.79 | 32.20 | 30.97 | 31.17 | 23,009,818 | -0.68(-2.13%) |
Jun 30, 2020 | 30.77 | 32.08 | 30.71 | 31.85 | 16,578,541 | +0.93(+3.02%) |
Jun 29, 2020 | 30.30 | 30.94 | 30.14 | 30.92 | 13,113,010 | +0.94(+3.15%) |
Jun 26, 2020 | 31.74 | 31.86 | 29.86 | 29.97 | 29,948,234 | -2.20(-6.84%) |
Jun 25, 2020 | 31.70 | 32.31 | 31.42 | 32.17 | 15,693,363 | +0.26(+0.83%) |
Jun 24, 2020 | 33.51 | 33.55 | 31.78 | 31.91 | 15,250,148 | -1.97(-5.82%) |
Jun 23, 2020 | 34.76 | 34.99 | 33.87 | 33.88 | 10,511,549 | -0.50(-1.46%) |
Jun 22, 2020 | 34.37 | 34.71 | 34.14 | 34.38 | 8,731,649 | -0.24(-0.68%) |
Jun 19, 2020 | 35.55 | 35.55 | 33.76 | 34.62 | 15,674,342 | -0.20(-0.57%) |
Jun 18, 2020 | 34.27 | 34.99 | 33.99 | 34.81 | 11,049,082 | +0.20(+0.57%) |
Jun 17, 2020 | 34.97 | 35.13 | 34.40 | 34.62 | 12,839,719 | -0.24(-0.68%) |
Jun 16, 2020 | 35.75 | 35.87 | 34.38 | 34.85 | 13,413,815 | +0.25(+0.74%) |
Jun 15, 2020 | 33.37 | 35.07 | 33.19 | 34.60 | 10,608,888 | +0.08(+0.25%) |
Jun 12, 2020 | 35.54 | 35.59 | 33.45 | 34.51 | 16,596,076 | +0.38(+1.11%) |
Jun 11, 2020 | 34.49 | 35.47 | 34.06 | 34.13 | 12,020,704 | -1.85(-5.14%) |
Jun 10, 2020 | 37.43 | 37.71 | 35.91 | 35.98 | 12,328,534 | -1.94(-5.13%) |
Jun 09, 2020 | 38.37 | 38.79 | 37.84 | 37.93 | 12,213,184 | -1.55(-3.92%) |
Jun 08, 2020 | 40.60 | 40.85 | 39.01 | 39.48 | 12,924,152 | -0.94(-2.34%) |
Jun 05, 2020 | 42.21 | 43.29 | 40.32 | 40.42 | 21,705,812 | +1.08(+2.74%) |
Jun 04, 2020 | 37.78 | 39.38 | 36.96 | 39.35 | 28,449,630 | +2.05(+5.49%) |
Jun 03, 2020 | 36.15 | 37.43 | 35.97 | 37.30 | 10,245,700 | +2.24(+6.38%) |
Jun 02, 2020 | 34.93 | 35.43 | 34.70 | 35.06 | 6,602,658 | +0.59(+1.73%) |
Jun 01, 2020 | 34.02 | 34.58 | 33.93 | 34.46 | 7,913,055 | +0.57(+1.67%) |
May 29, 2020 | 33.44 | 34.05 | 33.25 | 33.90 | 15,093,081 | -0.09(-0.28%) |
May 28, 2020 | 35.46 | 35.52 | 33.90 | 33.99 | 9,281,287 | -1.02(-2.91%) |
May 27, 2020 | 34.17 | 35.01 | 33.80 | 35.01 | 14,047,199 | +2.44(+7.51%) |
May 26, 2020 | 32.28 | 33.00 | 32.12 | 32.57 | 15,631,822 | +1.58(+5.09%) |
May 22, 2020 | 31.24 | 31.37 | 30.62 | 30.99 | 7,733,726 | -0.37(-1.17%) |
May 21, 2020 | 31.38 | 31.77 | 31.06 | 31.36 | 7,866,718 | -0.44(-1.40%) |
May 20, 2020 | 31.15 | 32.04 | 30.94 | 31.80 | 9,402,970 | +0.66(+2.12%) |
May 19, 2020 | 32.10 | 32.38 | 31.12 | 31.14 | 7,425,005 | -1.15(-3.57%) |
May 18, 2020 | 31.96 | 32.65 | 31.19 | 32.29 | 16,208,898 | +1.56(+5.07%) |
May 15, 2020 | 31.03 | 31.38 | 30.62 | 30.74 | 7,183,292 | -0.79(-2.51%) |
May 14, 2020 | 30.42 | 31.62 | 30.10 | 31.53 | 10,744,990 | +0.24(+0.75%) |
May 13, 2020 | 32.13 | 32.24 | 30.79 | 31.29 | 10,771,532 | -1.10(-3.41%) |
May 12, 2020 | 33.99 | 33.99 | 32.07 | 32.40 | 11,096,242 | -1.43(-4.24%) |
May 11, 2020 | 33.92 | 34.32 | 33.79 | 33.83 | 10,329,408 | -0.63(-1.84%) |
May 08, 2020 | 33.87 | 34.61 | 33.80 | 34.46 | 10,052,520 | +1.26(+3.81%) |
May 07, 2020 | 32.75 | 34.24 | 32.67 | 33.20 | 11,306,105 | +0.74(+2.27%) |
May 06, 2020 | 33.18 | 33.32 | 32.44 | 32.46 | 6,167,001 | -0.31(-0.95%) |
May 05, 2020 | 34.04 | 34.04 | 32.74 | 32.77 | 8,141,266 | -0.69(-2.05%) |
May 04, 2020 | 33.87 | 34.04 | 33.05 | 33.46 | 7,765,302 | -0.77(-2.25%) |
May 01, 2020 | 34.46 | 34.70 | 34.07 | 34.23 | 8,707,151 | -1.19(-3.37%) |
Apr 30, 2020 | 35.68 | 36.25 | 35.26 | 35.42 | 8,584,846 | -1.00(-2.76%) |
Apr 29, 2020 | 35.80 | 36.70 | 35.51 | 36.43 | 8,752,078 | +1.61(+4.61%) |
Apr 28, 2020 | 35.37 | 35.63 | 34.68 | 34.82 | 8,171,690 | +0.23(+0.65%) |
Apr 27, 2020 | 33.73 | 34.81 | 33.48 | 34.60 | 11,746,572 | +1.35(+4.07%) |
Apr 24, 2020 | 33.47 | 34.13 | 33.07 | 33.24 | 8,565,095 | -0.23(-0.67%) |
Apr 23, 2020 | 33.98 | 34.27 | 33.18 | 33.47 | 9,316,469 | -0.22(-0.64%) |
Apr 22, 2020 | 34.25 | 34.32 | 33.49 | 33.68 | 8,942,180 | -0.07(-0.19%) |
Apr 21, 2020 | 33.37 | 33.97 | 33.05 | 33.75 | 10,299,494 | -0.61(-1.78%) |
Apr 20, 2020 | 32.99 | 34.60 | 32.97 | 34.36 | 11,731,623 | +0.75(+2.24%) |
Apr 17, 2020 | 33.99 | 34.79 | 33.21 | 33.61 | 14,168,314 | +1.12(+3.44%) |
Apr 16, 2020 | 32.04 | 32.90 | 31.62 | 32.49 | 11,553,352 | -0.07(-0.20%) |
Apr 15, 2020 | 32.43 | 32.84 | 31.65 | 32.56 | 12,263,761 | -1.45(-4.25%) |
Apr 14, 2020 | 33.47 | 34.14 | 32.50 | 34.00 | 13,173,158 | +1.35(+4.14%) |
Apr 13, 2020 | 34.18 | 34.39 | 32.39 | 32.65 | 12,279,628 | -1.66(-4.84%) |
Apr 09, 2020 | 34.94 | 35.63 | 33.91 | 34.31 | 13,164,446 | +0.05(+0.14%) |
Apr 08, 2020 | 33.29 | 34.52 | 32.52 | 34.27 | 8,630,556 | +1.46(+4.44%) |
Apr 07, 2020 | 35.50 | 35.50 | 32.61 | 32.81 | 13,936,572 | -1.07(-3.16%) |
Apr 06, 2020 | 33.21 | 34.20 | 32.41 | 33.88 | 12,415,435 | +2.33(+7.38%) |
Apr 03, 2020 | 32.00 | 32.84 | 31.00 | 31.55 | 9,720,071 | -0.74(-2.30%) |
Apr 02, 2020 | 30.44 | 32.46 | 30.35 | 32.29 | 16,324,182 | +1.34(+4.34%) |
Apr 01, 2020 | 29.89 | 31.51 | 29.67 | 30.95 | 12,459,022 | -0.62(-1.96%) |
Mar 31, 2020 | 31.82 | 32.69 | 30.99 | 31.57 | 11,403,383 | -0.67(-2.07%) |
Mar 30, 2020 | 31.17 | 32.46 | 30.70 | 32.24 | 10,732,752 | +0.68(+2.14%) |
Mar 27, 2020 | 30.58 | 32.75 | 30.17 | 31.56 | 13,270,296 | -0.52(-1.61%) |
Mar 26, 2020 | 32.09 | 34.09 | 30.96 | 32.08 | 18,078,080 | -0.01(-0.03%) |
Mar 25, 2020 | 29.22 | 34.62 | 28.59 | 32.09 | 24,222,048 | +3.24(+11.23%) |
Mar 24, 2020 | 28.42 | 29.61 | 27.46 | 28.85 | 19,087,084 | +2.08(+7.79%) |
Mar 23, 2020 | 28.94 | 28.94 | 26.30 | 26.76 | 21,908,008 | -2.11(-7.32%) |
Mar 20, 2020 | 30.52 | 30.93 | 28.20 | 28.88 | 16,955,868 | -1.00(-3.36%) |
Mar 19, 2020 | 29.53 | 30.94 | 28.20 | 29.88 | 19,499,280 | -0.56(-1.85%) |
Mar 18, 2020 | 29.20 | 32.00 | 28.51 | 30.44 | 25,814,642 | -1.18(-3.74%) |
Mar 17, 2020 | 29.48 | 31.67 | 27.16 | 31.63 | 23,210,452 | +2.93(+10.21%) |
Mar 16, 2020 | 26.85 | 30.67 | 26.29 | 28.70 | 24,890,512 | -3.11(-9.77%) |
Mar 13, 2020 | 28.53 | 31.83 | 28.21 | 31.81 | 27,850,188 | +5.11(+19.13%) |
Mar 12, 2020 | 28.13 | 28.46 | 26.40 | 26.70 | 34,631,280 | -3.76(-12.33%) |
Mar 11, 2020 | 29.96 | 31.82 | 29.35 | 30.45 | 29,809,682 | -0.48(-1.55%) |
Mar 10, 2020 | 29.94 | 30.93 | 28.17 | 30.93 | 21,609,980 | +2.51(+8.82%) |
Mar 09, 2020 | 28.98 | 29.93 | 28.34 | 28.43 | 26,370,886 | -3.62(-11.31%) |
Mar 06, 2020 | 31.04 | 32.92 | 30.65 | 32.05 | 31,292,434 | -0.63(-1.93%) |
Mar 05, 2020 | 33.71 | 33.71 | 32.35 | 32.68 | 29,815,402 | -2.22(-6.35%) |
Mar 04, 2020 | 36.11 | 36.19 | 34.50 | 34.90 | 28,041,276 | -1.07(-2.98%) |
Mar 03, 2020 | 39.08 | 39.39 | 35.64 | 35.97 | 30,222,416 | -3.46(-8.77%) |
Mar 02, 2020 | 38.41 | 39.49 | 37.16 | 39.42 | 23,250,688 | +1.15(+3.02%) |
Feb 28, 2020 | 37.80 | 39.08 | 37.10 | 38.27 | 29,244,978 | -1.09(-2.77%) |
Feb 27, 2020 | 37.73 | 40.38 | 37.65 | 39.36 | 30,013,896 | +0.46(+1.18%) |
Feb 26, 2020 | 39.45 | 39.82 | 38.71 | 38.90 | 16,387,929 | -0.17(-0.43%) |
Feb 25, 2020 | 41.31 | 41.33 | 38.86 | 39.07 | 17,534,472 | -2.07(-5.02%) |
Feb 24, 2020 | 41.77 | 41.84 | 40.83 | 41.13 | 14,277,578 | -2.24(-5.17%) |
Feb 21, 2020 | 45.16 | 45.48 | 43.13 | 43.38 | 14,378,097 | -2.24(-4.92%) |
Feb 20, 2020 | 44.46 | 46.53 | 44.42 | 45.62 | 17,249,892 | +1.07(+2.40%) |
Feb 19, 2020 | 44.13 | 44.93 | 43.98 | 44.55 | 6,791,305 | +0.67(+1.52%) |
Feb 18, 2020 | 44.16 | 44.43 | 43.38 | 43.88 | 8,695,541 | -0.47(-1.06%) |
Feb 14, 2020 | 44.25 | 44.43 | 43.84 | 44.35 | 7,567,722 | -0.06(-0.13%) |
Feb 13, 2020 | 44.50 | 44.70 | 44.28 | 44.41 | 6,254,232 | -0.30(-0.67%) |
Feb 12, 2020 | 45.00 | 45.23 | 44.52 | 44.71 | 5,490,344 | +0.11(+0.25%) |
Feb 11, 2020 | 44.00 | 44.88 | 43.84 | 44.60 | 7,570,561 | +0.84(+1.92%) |
Feb 10, 2020 | 43.87 | 44.16 | 43.49 | 43.75 | 6,479,705 | -0.51(-1.14%) |
Feb 07, 2020 | 44.06 | 44.52 | 43.90 | 44.26 | 6,071,531 | -0.49(-1.09%) |
Feb 06, 2020 | 45.50 | 45.64 | 44.27 | 44.75 | 9,371,758 | -0.43(-0.95%) |
Feb 05, 2020 | 44.76 | 45.23 | 44.43 | 45.18 | 10,243,394 | +1.13(+2.57%) |
Feb 04, 2020 | 43.65 | 44.89 | 43.50 | 44.04 | 11,325,186 | +1.31(+3.06%) |
Feb 03, 2020 | 42.90 | 43.89 | 42.64 | 42.73 | 11,213,434 | +0.12(+0.29%) |
Jan 31, 2020 | 43.62 | 43.81 | 42.54 | 42.61 | 13,144,741 | -1.53(-3.48%) |
Jan 30, 2020 | 42.47 | 44.28 | 42.46 | 44.15 | 12,331,583 | +1.16(+2.70%) |
Jan 29, 2020 | 43.58 | 43.70 | 42.93 | 42.99 | 6,326,599 | -0.33(-0.76%) |
Jan 28, 2020 | 43.17 | 43.58 | 42.86 | 43.31 | 7,784,745 | +0.51(+1.18%) |
Jan 27, 2020 | 43.03 | 43.37 | 42.65 | 42.81 | 10,195,063 | -1.30(-2.95%) |
Jan 24, 2020 | 45.27 | 45.39 | 43.97 | 44.11 | 12,044,509 | -1.19(-2.62%) |
Jan 23, 2020 | 45.28 | 45.52 | 44.87 | 45.30 | 8,686,207 | -0.48(-1.04%) |
Jan 22, 2020 | 45.05 | 45.87 | 44.77 | 45.78 | 7,161,305 | +0.45(+0.99%) |
Jan 21, 2020 | 44.94 | 45.73 | 44.74 | 45.33 | 9,459,736 | +0.10(+0.23%) |
Jan 17, 2020 | 45.93 | 46.08 | 45.05 | 45.22 | 10,963,945 | -0.62(-1.35%) |
Jan 16, 2020 | 43.96 | 45.91 | 43.95 | 45.84 | 14,699,867 | +1.76(+3.99%) |
Jan 15, 2020 | 44.26 | 44.58 | 43.90 | 44.08 | 8,178,579 | -0.55(-1.24%) |
Jan 14, 2020 | 44.97 | 45.02 | 44.48 | 44.63 | 9,486,050 | -0.29(-0.65%) |
Jan 13, 2020 | 45.06 | 45.14 | 44.70 | 44.92 | 9,519,706 | +0.21(+0.46%) |
Jan 10, 2020 | 45.03 | 45.06 | 44.55 | 44.72 | 7,966,499 | -0.29(-0.64%) |
Jan 09, 2020 | 45.37 | 45.41 | 44.80 | 45.01 | 10,421,504 | +0.19(+0.42%) |
Jan 08, 2020 | 44.41 | 44.91 | 44.33 | 44.82 | 11,637,266 | +0.27(+0.61%) |
Jan 07, 2020 | 44.29 | 44.91 | 44.25 | 44.55 | 10,673,215 | +0.26(+0.59%) |
Jan 06, 2020 | 43.64 | 44.33 | 43.59 | 44.29 | 7,273,196 | +0.31(+0.70%) |
Jan 03, 2020 | 44.38 | 44.53 | 43.88 | 43.98 | 7,160,539 | -1.14(-2.53%) |
Jan 02, 2020 | 44.68 | 45.26 | 44.48 | 45.12 | 6,033,776 | +0.63(+1.41%) |
Dec 31, 2019 | 44.75 | 44.85 | 44.33 | 44.49 | 9,450,578 | -0.24(-0.54%) |
Dec 30, 2019 | 45.37 | 45.49 | 44.66 | 44.74 | 5,474,342 | -0.49(-1.08%) |
Dec 27, 2019 | 45.42 | 45.56 | 45.15 | 45.22 | 3,990,785 | -0.22(-0.47%) |
Dec 26, 2019 | 45.62 | 45.77 | 45.38 | 45.44 | 3,643,503 | -0.13(-0.29%) |
Dec 24, 2019 | 45.66 | 45.66 | 45.22 | 45.57 | 1,944,352 | +0.00(+0.00%) |
Dec 23, 2019 | 45.31 | 45.70 | 44.93 | 45.57 | 7,409,484 | +0.55(+1.23%) |
Dec 20, 2019 | 45.18 | 45.28 | 44.81 | 45.02 | 16,383,546 | -0.07(-0.17%) |
Dec 19, 2019 | 45.52 | 45.73 | 44.87 | 45.09 | 10,280,843 | -0.43(-0.95%) |
Dec 18, 2019 | 46.45 | 46.45 | 45.42 | 45.52 | 21,186,158 | -0.78(-1.68%) |
Dec 17, 2019 | 46.36 | 46.51 | 46.25 | 46.30 | 9,875,789 | -0.22(-0.46%) |
Dec 16, 2019 | 47.24 | 47.26 | 46.48 | 46.51 | 11,797,380 | -0.22(-0.46%) |
Dec 13, 2019 | 47.85 | 48.05 | 46.60 | 46.73 | 16,265,645 | -1.05(-2.19%) |
Dec 12, 2019 | 46.63 | 48.32 | 46.46 | 47.78 | 18,082,392 | +1.38(+2.96%) |
Dec 11, 2019 | 45.78 | 46.41 | 45.76 | 46.40 | 11,793,947 | +0.38(+0.83%) |
Dec 10, 2019 | 45.66 | 46.07 | 45.53 | 46.02 | 8,890,844 | +0.22(+0.49%) |
Dec 09, 2019 | 45.75 | 45.89 | 45.49 | 45.79 | 7,639,968 | +0.00(+0.00%) |
Dec 06, 2019 | 46.37 | 46.75 | 45.77 | 45.79 | 15,634,987 | +0.20(+0.43%) |
Dec 05, 2019 | 46.09 | 46.12 | 45.37 | 45.60 | 10,439,945 | -0.27(-0.59%) |
Dec 04, 2019 | 45.50 | 46.21 | 45.50 | 45.87 | 7,267,569 | +0.35(+0.76%) |
Dec 03, 2019 | 45.86 | 45.93 | 45.20 | 45.52 | 11,970,148 | -0.85(-1.84%) |
Dec 02, 2019 | 46.74 | 47.09 | 46.37 | 46.37 | 12,159,086 | +0.07(+0.14%) |
Nov 29, 2019 | 46.36 | 46.80 | 46.16 | 46.31 | 5,203,039 | -0.32(-0.68%) |
Nov 27, 2019 | 46.39 | 46.82 | 46.02 | 46.63 | 12,629,204 | +0.56(+1.22%) |
Nov 26, 2019 | 46.05 | 46.58 | 45.52 | 46.07 | 24,662,130 | -0.07(-0.14%) |
Nov 25, 2019 | 44.62 | 46.30 | 44.33 | 46.13 | 40,014,916 | +1.04(+2.30%) |
Nov 22, 2019 | 44.61 | 45.46 | 44.35 | 45.09 | 18,016,952 | +0.16(+0.35%) |
Nov 21, 2019 | 46.80 | 47.68 | 44.44 | 44.93 | 45,784,520 | +3.07(+7.33%) |
Nov 20, 2019 | 41.23 | 41.92 | 40.82 | 41.87 | 6,614,631 | +0.33(+0.79%) |
Nov 19, 2019 | 41.57 | 41.89 | 41.36 | 41.54 | 6,513,469 | +0.21(+0.50%) |
Nov 18, 2019 | 41.42 | 41.49 | 40.75 | 41.33 | 7,464,305 | -0.16(-0.38%) |
Nov 15, 2019 | 40.96 | 41.58 | 40.82 | 41.49 | 7,551,120 | +0.91(+2.24%) |
Nov 14, 2019 | 39.95 | 40.61 | 39.70 | 40.58 | 5,727,221 | +0.53(+1.33%) |
Nov 13, 2019 | 40.24 | 40.24 | 39.67 | 40.05 | 4,897,196 | -0.63(-1.54%) |
Nov 12, 2019 | 40.55 | 41.07 | 40.34 | 40.68 | 4,154,980 | +0.23(+0.58%) |
Nov 11, 2019 | 40.33 | 40.73 | 40.28 | 40.44 | 3,693,260 | -0.29(-0.71%) |
Nov 08, 2019 | 40.67 | 40.95 | 40.55 | 40.73 | 4,568,640 | +0.04(+0.09%) |
Nov 07, 2019 | 40.72 | 41.02 | 40.50 | 40.70 | 6,237,123 | +0.55(+1.38%) |
Nov 06, 2019 | 40.33 | 40.59 | 40.04 | 40.14 | 5,245,927 | -0.32(-0.78%) |
Nov 05, 2019 | 40.30 | 40.71 | 39.76 | 40.46 | 9,643,342 | +0.19(+0.46%) |
Nov 04, 2019 | 39.38 | 40.36 | 39.23 | 40.27 | 9,063,001 | +1.34(+3.45%) |
Nov 01, 2019 | 38.40 | 39.16 | 38.38 | 38.93 | 7,061,954 | +1.00(+2.63%) |
Oct 31, 2019 | 38.25 | 38.48 | 37.28 | 37.94 | 7,640,565 | -0.55(-1.43%) |
Oct 30, 2019 | 37.97 | 38.82 | 37.69 | 38.48 | 5,671,302 | +0.32(+0.83%) |
Oct 29, 2019 | 38.37 | 38.76 | 38.08 | 38.17 | 6,125,858 | -0.48(-1.25%) |
Oct 28, 2019 | 38.37 | 38.92 | 38.25 | 38.65 | 5,939,378 | +0.47(+1.22%) |
Oct 25, 2019 | 37.97 | 38.45 | 37.84 | 38.19 | 4,215,645 | -0.01(-0.02%) |
Oct 24, 2019 | 38.60 | 38.65 | 37.81 | 38.20 | 6,830,211 | -0.35(-0.92%) |
Oct 23, 2019 | 37.99 | 38.70 | 37.88 | 38.55 | 6,441,331 | +0.42(+1.10%) |
Oct 22, 2019 | 38.10 | 38.62 | 37.86 | 38.13 | 7,799,477 | +0.02(+0.05%) |
Oct 21, 2019 | 37.77 | 38.21 | 37.49 | 38.11 | 8,257,208 | +0.89(+2.40%) |
Oct 18, 2019 | 36.74 | 37.32 | 36.74 | 37.22 | 8,137,462 | +0.46(+1.24%) |
Oct 17, 2019 | 36.86 | 37.01 | 36.53 | 36.76 | 7,606,064 | +0.40(+1.10%) |
Oct 16, 2019 | 36.04 | 36.87 | 36.03 | 36.36 | 14,091,850 | -0.67(-1.81%) |
Oct 15, 2019 | 36.31 | 37.49 | 35.66 | 37.03 | 13,799,028 | +1.88(+5.36%) |
Oct 14, 2019 | 34.51 | 35.25 | 34.51 | 35.15 | 10,272,839 | +0.41(+1.18%) |
Oct 11, 2019 | 34.47 | 35.14 | 34.31 | 34.74 | 12,184,945 | +1.06(+3.15%) |
Oct 10, 2019 | 33.73 | 34.09 | 33.54 | 33.68 | 14,031,453 | +0.44(+1.32%) |
Oct 09, 2019 | 33.16 | 33.60 | 33.07 | 33.24 | 15,344,327 | +0.41(+1.25%) |
Oct 08, 2019 | 32.61 | 33.00 | 32.22 | 32.83 | 14,171,941 | -0.21(-0.62%) |
Oct 07, 2019 | 33.42 | 33.68 | 33.02 | 33.03 | 11,165,873 | -0.20(-0.62%) |
Oct 04, 2019 | 32.71 | 33.35 | 32.69 | 33.24 | 15,544,004 | +0.53(+1.62%) |
Oct 03, 2019 | 33.68 | 33.95 | 32.54 | 32.71 | 26,406,298 | -1.31(-3.86%) |
Oct 02, 2019 | 34.67 | 34.81 | 33.93 | 34.02 | 22,517,742 | -1.16(-3.31%) |
Oct 01, 2019 | 37.09 | 37.16 | 34.40 | 35.19 | 38,401,576 | -3.79(-9.73%) |
Sep 30, 2019 | 38.59 | 39.07 | 38.48 | 38.98 | 5,348,461 | +0.39(+1.01%) |
Sep 27, 2019 | 38.47 | 38.77 | 38.35 | 38.59 | 6,731,103 | +0.48(+1.27%) |
Sep 26, 2019 | 38.85 | 38.95 | 37.87 | 38.10 | 9,058,706 | -0.85(-2.18%) |
Sep 25, 2019 | 38.97 | 39.45 | 38.84 | 38.95 | 7,904,814 | +0.01(+0.02%) |
Sep 24, 2019 | 39.86 | 40.02 | 38.74 | 38.94 | 6,162,331 | -0.74(-1.86%) |
Sep 23, 2019 | 39.37 | 39.90 | 39.08 | 39.68 | 4,825,012 | -0.19(-0.47%) |
Sep 20, 2019 | 40.06 | 40.44 | 39.84 | 39.86 | 11,818,036 | -0.13(-0.33%) |
Sep 19, 2019 | 40.20 | 40.38 | 39.83 | 39.99 | 5,691,855 | -0.29(-0.72%) |
Sep 18, 2019 | 39.76 | 40.40 | 39.35 | 40.28 | 7,158,413 | +0.11(+0.28%) |
Sep 17, 2019 | 40.19 | 40.27 | 39.74 | 40.17 | 6,711,482 | -0.46(-1.12%) |
Sep 16, 2019 | 40.14 | 40.76 | 40.06 | 40.63 | 7,066,676 | -0.02(-0.05%) |
Sep 13, 2019 | 40.63 | 41.00 | 40.53 | 40.65 | 7,273,364 | +0.51(+1.28%) |
Sep 12, 2019 | 39.29 | 40.22 | 38.84 | 40.13 | 9,475,240 | +0.29(+0.73%) |
Sep 11, 2019 | 39.14 | 39.86 | 38.68 | 39.85 | 7,297,071 | +0.75(+1.93%) |
Sep 10, 2019 | 38.55 | 39.09 | 38.45 | 39.09 | 9,338,243 | +0.79(+2.07%) |
Sep 09, 2019 | 37.53 | 38.50 | 37.53 | 38.30 | 8,545,019 | +1.12(+3.01%) |
Sep 06, 2019 | 36.89 | 37.37 | 36.75 | 37.18 | 7,563,436 | +0.26(+0.71%) |
Sep 05, 2019 | 36.80 | 37.62 | 36.64 | 36.92 | 10,082,260 | +0.89(+2.46%) |
Sep 04, 2019 | 35.90 | 36.09 | 35.72 | 36.03 | 7,409,058 | +0.66(+1.87%) |