Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.32 | 14.81 | 14.12 | 14.62 | 8,068,906 | +0.29(+2.04%) |
Aug 28, 2020 | 13.60 | 14.34 | 13.45 | 14.33 | 9,347,402 | +0.81(+6.02%) |
Aug 27, 2020 | 13.44 | 13.91 | 13.40 | 13.51 | 10,425,007 | +0.09(+0.68%) |
Aug 26, 2020 | 13.73 | 14.27 | 13.20 | 13.42 | 23,738,024 | -0.78(-5.47%) |
Aug 25, 2020 | 14.28 | 14.59 | 13.78 | 14.20 | 13,614,066 | -0.03(-0.19%) |
Aug 24, 2020 | 13.39 | 14.30 | 13.36 | 14.23 | 11,835,503 | +1.00(+7.53%) |
Aug 21, 2020 | 13.60 | 13.71 | 13.16 | 13.23 | 8,242,550 | -0.27(-1.96%) |
Aug 20, 2020 | 13.82 | 14.04 | 13.48 | 13.50 | 9,678,797 | -0.58(-4.09%) |
Aug 19, 2020 | 13.99 | 14.48 | 13.88 | 14.07 | 7,889,830 | -0.05(-0.32%) |
Aug 18, 2020 | 14.93 | 15.06 | 13.88 | 14.12 | 13,369,329 | -1.54(-9.81%) |
Aug 17, 2020 | 15.72 | 15.82 | 15.18 | 15.65 | 8,546,508 | +0.01(+0.06%) |
Aug 14, 2020 | 15.17 | 16.57 | 14.98 | 15.64 | 16,272,011 | +0.32(+2.09%) |
Aug 13, 2020 | 15.21 | 15.51 | 15.09 | 15.32 | 7,132,962 | -0.12(-0.77%) |
Aug 12, 2020 | 15.70 | 15.84 | 14.95 | 15.44 | 7,198,675 | +0.01(+0.06%) |
Aug 11, 2020 | 16.11 | 16.25 | 15.35 | 15.43 | 10,639,345 | -0.01(-0.06%) |
Aug 10, 2020 | 14.72 | 15.51 | 14.66 | 15.44 | 8,626,266 | +0.82(+5.62%) |
Aug 07, 2020 | 13.92 | 14.75 | 13.65 | 14.62 | 9,571,217 | +0.66(+4.71%) |
Aug 06, 2020 | 14.10 | 14.24 | 13.73 | 13.96 | 7,684,111 | -0.34(-2.36%) |
Aug 05, 2020 | 13.52 | 14.36 | 13.49 | 14.30 | 13,129,856 | +1.00(+7.49%) |
Aug 04, 2020 | 12.96 | 13.38 | 12.87 | 13.30 | 10,439,823 | +0.34(+2.61%) |
Aug 03, 2020 | 12.57 | 13.18 | 12.36 | 12.97 | 8,767,467 | +0.46(+3.65%) |
Jul 31, 2020 | 12.79 | 12.93 | 12.35 | 12.51 | 7,841,214 | -0.25(-1.93%) |
Jul 30, 2020 | 12.90 | 12.99 | 12.44 | 12.76 | 7,829,880 | -0.44(-3.32%) |
Jul 29, 2020 | 13.04 | 13.45 | 12.97 | 13.19 | 6,817,731 | +0.20(+1.55%) |
Jul 28, 2020 | 12.82 | 13.31 | 12.76 | 12.99 | 8,977,830 | +0.08(+0.64%) |
Jul 27, 2020 | 13.71 | 13.71 | 12.67 | 12.91 | 12,673,382 | -0.85(-6.18%) |
Jul 24, 2020 | 13.89 | 14.29 | 13.71 | 13.76 | 5,171,294 | -0.37(-2.59%) |
Jul 23, 2020 | 13.66 | 14.38 | 13.62 | 14.13 | 8,269,499 | +0.29(+2.11%) |
Jul 22, 2020 | 14.00 | 14.14 | 13.48 | 13.83 | 11,206,759 | -0.50(-3.51%) |
Jul 21, 2020 | 13.57 | 14.57 | 13.49 | 14.34 | 11,498,310 | +0.96(+7.17%) |
Jul 20, 2020 | 13.73 | 13.84 | 12.91 | 13.38 | 11,753,865 | -0.39(-2.85%) |
Jul 17, 2020 | 14.52 | 14.61 | 13.76 | 13.77 | 7,175,020 | -0.83(-5.69%) |
Jul 16, 2020 | 14.35 | 15.06 | 14.26 | 14.60 | 9,600,158 | -0.12(-0.81%) |
Jul 15, 2020 | 14.20 | 14.85 | 14.03 | 14.72 | 12,375,673 | +1.05(+7.69%) |
Jul 14, 2020 | 13.89 | 14.15 | 13.61 | 13.67 | 7,431,761 | -0.36(-2.54%) |
Jul 13, 2020 | 14.61 | 14.66 | 13.87 | 14.03 | 10,331,344 | -0.37(-2.60%) |
Jul 10, 2020 | 13.82 | 14.58 | 13.72 | 14.40 | 6,273,518 | +0.43(+3.07%) |
Jul 09, 2020 | 14.55 | 14.55 | 13.80 | 13.97 | 7,840,601 | -0.72(-4.91%) |
Jul 08, 2020 | 13.86 | 14.73 | 13.57 | 14.69 | 8,171,614 | +0.77(+5.51%) |
Jul 07, 2020 | 14.22 | 14.37 | 13.72 | 13.92 | 7,512,761 | -0.54(-3.73%) |
Jul 06, 2020 | 14.50 | 14.74 | 14.02 | 14.46 | 6,668,188 | +0.30(+2.13%) |
Jul 02, 2020 | 14.35 | 14.61 | 13.92 | 14.16 | 7,522,837 | +0.32(+2.31%) |
Jul 01, 2020 | 14.13 | 14.88 | 13.80 | 13.84 | 11,730,800 | -0.31(-2.20%) |
Jun 30, 2020 | 14.26 | 14.56 | 13.98 | 14.15 | 7,199,129 | -0.27(-1.90%) |
Jun 29, 2020 | 13.66 | 14.44 | 13.30 | 14.43 | 10,773,664 | +1.01(+7.49%) |
Jun 26, 2020 | 13.89 | 14.34 | 13.27 | 13.42 | 14,166,500 | -0.62(-4.42%) |
Jun 25, 2020 | 14.21 | 14.56 | 13.71 | 14.04 | 12,735,207 | -0.55(-3.76%) |
Jun 24, 2020 | 15.43 | 15.49 | 14.31 | 14.59 | 12,439,029 | -1.12(-7.15%) |
Jun 23, 2020 | 15.72 | 15.83 | 15.34 | 15.72 | 9,811,246 | -0.01(-0.06%) |
Jun 22, 2020 | 15.54 | 16.13 | 15.39 | 15.72 | 8,552,795 | +0.13(+0.82%) |
Jun 19, 2020 | 17.03 | 17.10 | 15.43 | 15.60 | 32,392,440 | -1.05(-6.31%) |
Jun 18, 2020 | 16.45 | 17.19 | 16.20 | 16.65 | 6,661,844 | -0.18(-1.09%) |
Jun 17, 2020 | 17.38 | 17.53 | 16.83 | 16.83 | 9,028,926 | -0.99(-5.54%) |
Jun 16, 2020 | 17.58 | 18.38 | 17.10 | 17.82 | 22,387,394 | +2.04(+12.91%) |
Jun 15, 2020 | 15.22 | 16.09 | 15.01 | 15.78 | 10,475,782 | -0.33(-2.04%) |
Jun 12, 2020 | 16.70 | 16.81 | 15.36 | 16.11 | 12,273,205 | +0.44(+2.80%) |
Jun 11, 2020 | 16.17 | 16.96 | 15.54 | 15.67 | 16,514,083 | -2.18(-12.23%) |
Jun 10, 2020 | 19.20 | 19.20 | 17.84 | 17.85 | 10,777,691 | -1.54(-7.96%) |
Jun 09, 2020 | 20.87 | 20.94 | 19.15 | 19.40 | 12,978,392 | -2.13(-9.89%) |
Jun 08, 2020 | 22.31 | 22.39 | 20.49 | 21.53 | 10,145,057 | +0.86(+4.16%) |
Jun 05, 2020 | 22.50 | 22.79 | 19.84 | 20.67 | 15,148,992 | +1.18(+6.05%) |
Jun 04, 2020 | 17.59 | 19.69 | 17.49 | 19.49 | 14,152,668 | +1.74(+9.78%) |
Jun 03, 2020 | 16.63 | 18.00 | 16.63 | 17.75 | 13,223,739 | +1.51(+9.28%) |
Jun 02, 2020 | 15.40 | 16.35 | 14.88 | 16.25 | 12,834,302 | +1.09(+7.17%) |
Jun 01, 2020 | 14.80 | 15.98 | 14.71 | 15.16 | 12,425,886 | +0.42(+2.85%) |
May 29, 2020 | 15.39 | 15.50 | 14.62 | 14.74 | 27,489,944 | -1.82(-10.98%) |
May 28, 2020 | 17.98 | 18.14 | 16.32 | 16.56 | 13,656,448 | -1.39(-7.74%) |
May 27, 2020 | 16.46 | 18.00 | 16.32 | 17.95 | 14,950,836 | +2.59(+16.83%) |
May 26, 2020 | 15.09 | 15.64 | 14.97 | 15.36 | 11,716,933 | +1.05(+7.34%) |
May 22, 2020 | 14.65 | 14.82 | 13.91 | 14.31 | 6,656,796 | -0.30(-2.06%) |
May 21, 2020 | 13.82 | 14.86 | 13.71 | 14.61 | 10,687,798 | +0.81(+5.89%) |
May 20, 2020 | 14.73 | 14.79 | 13.71 | 13.80 | 8,266,974 | -0.59(-4.13%) |
May 19, 2020 | 15.08 | 15.09 | 14.13 | 14.39 | 7,460,084 | -0.79(-5.18%) |
May 18, 2020 | 15.75 | 16.02 | 14.90 | 15.18 | 8,345,145 | +0.22(+1.47%) |
May 15, 2020 | 13.98 | 15.51 | 13.72 | 14.96 | 8,107,057 | +0.69(+4.87%) |
May 14, 2020 | 13.72 | 15.03 | 13.01 | 14.26 | 6,575,662 | +0.10(+0.71%) |
May 13, 2020 | 14.66 | 14.70 | 13.85 | 14.16 | 4,897,548 | -0.60(-4.08%) |
May 12, 2020 | 15.91 | 16.43 | 14.77 | 14.77 | 4,861,775 | -0.88(-5.61%) |
May 11, 2020 | 16.22 | 16.22 | 15.37 | 15.64 | 5,519,408 | -0.83(-5.05%) |
May 08, 2020 | 16.17 | 16.50 | 15.92 | 16.47 | 4,443,482 | +0.68(+4.28%) |
May 07, 2020 | 15.85 | 16.47 | 15.79 | 15.80 | 3,870,825 | +0.14(+0.87%) |
May 06, 2020 | 16.08 | 16.12 | 15.27 | 15.66 | 4,249,900 | -0.18(-1.15%) |
May 05, 2020 | 16.95 | 17.09 | 15.72 | 15.84 | 4,369,338 | -0.48(-2.91%) |
May 04, 2020 | 15.56 | 16.52 | 15.18 | 16.32 | 4,463,657 | +0.18(+1.13%) |
May 01, 2020 | 16.49 | 16.74 | 15.79 | 16.14 | 4,892,974 | -1.02(-5.96%) |
Apr 30, 2020 | 18.08 | 18.48 | 16.86 | 17.16 | 7,883,963 | -1.46(-7.85%) |
Apr 29, 2020 | 19.78 | 19.96 | 18.18 | 18.62 | 7,250,698 | -0.22(-1.16%) |
Apr 28, 2020 | 19.41 | 20.16 | 18.03 | 18.84 | 7,632,214 | +0.32(+1.73%) |
Apr 27, 2020 | 16.54 | 18.79 | 16.30 | 18.52 | 6,397,517 | +2.22(+13.62%) |
Apr 24, 2020 | 16.13 | 16.75 | 15.72 | 16.30 | 6,193,733 | +0.27(+1.71%) |
Apr 23, 2020 | 14.81 | 16.18 | 14.70 | 16.03 | 6,504,324 | +1.11(+7.48%) |
Apr 22, 2020 | 15.56 | 15.71 | 14.48 | 14.91 | 5,662,193 | -0.33(-2.16%) |
Apr 21, 2020 | 15.08 | 15.74 | 14.78 | 15.24 | 5,615,040 | -0.66(-4.14%) |
Apr 20, 2020 | 16.45 | 17.26 | 15.83 | 15.90 | 4,956,964 | -1.28(-7.45%) |
Apr 17, 2020 | 17.13 | 17.68 | 16.26 | 17.18 | 6,087,352 | +1.51(+9.62%) |
Apr 16, 2020 | 16.54 | 16.55 | 15.57 | 15.67 | 4,602,374 | -0.91(-5.51%) |
Apr 15, 2020 | 16.95 | 17.27 | 15.84 | 16.58 | 7,183,852 | -1.74(-9.48%) |
Apr 14, 2020 | 19.30 | 20.17 | 17.95 | 18.32 | 6,822,757 | -0.36(-1.91%) |
Apr 13, 2020 | 19.55 | 20.09 | 17.92 | 18.68 | 7,441,206 | -0.80(-4.13%) |
Apr 09, 2020 | 19.00 | 20.05 | 18.50 | 19.48 | 10,797,881 | +2.12(+12.21%) |
Apr 08, 2020 | 16.79 | 18.59 | 16.68 | 17.36 | 9,698,201 | +0.88(+5.32%) |
Apr 07, 2020 | 17.26 | 19.13 | 16.04 | 16.48 | 13,395,926 | +1.68(+11.36%) |
Apr 06, 2020 | 12.96 | 15.05 | 12.71 | 14.80 | 9,822,447 | +2.88(+24.14%) |
Apr 03, 2020 | 12.01 | 12.22 | 11.21 | 11.92 | 5,950,326 | -0.12(-0.99%) |
Apr 02, 2020 | 12.07 | 13.30 | 11.66 | 12.04 | 7,030,425 | -0.10(-0.83%) |
Apr 01, 2020 | 13.25 | 13.29 | 11.94 | 12.14 | 7,947,889 | -1.87(-13.36%) |
Mar 31, 2020 | 14.35 | 15.14 | 13.77 | 14.02 | 5,033,178 | -0.40(-2.79%) |
Mar 30, 2020 | 14.47 | 14.68 | 13.71 | 14.42 | 5,166,572 | -0.21(-1.44%) |
Mar 27, 2020 | 15.39 | 15.39 | 14.23 | 14.63 | 6,716,444 | -1.75(-10.71%) |
Mar 26, 2020 | 16.67 | 17.48 | 15.48 | 16.38 | 6,572,789 | -0.30(-1.81%) |
Mar 25, 2020 | 17.09 | 18.16 | 15.18 | 16.68 | 5,178,425 | -0.27(-1.62%) |
Mar 24, 2020 | 15.28 | 17.36 | 15.16 | 16.96 | 6,921,834 | +2.70(+18.90%) |
Mar 23, 2020 | 16.19 | 16.51 | 13.77 | 14.26 | 6,056,186 | -2.06(-12.60%) |
Mar 20, 2020 | 19.51 | 19.85 | 16.08 | 16.32 | 6,538,486 | -3.10(-15.95%) |
Mar 19, 2020 | 17.67 | 20.34 | 16.80 | 19.42 | 6,146,749 | +1.36(+7.54%) |
Mar 18, 2020 | 15.78 | 18.55 | 15.18 | 18.05 | 8,483,196 | +0.95(+5.56%) |
Mar 17, 2020 | 15.67 | 17.12 | 12.85 | 17.10 | 12,446,989 | +1.40(+8.90%) |
Mar 16, 2020 | 16.90 | 17.46 | 14.87 | 15.71 | 6,042,682 | -4.02(-20.38%) |
Mar 13, 2020 | 19.60 | 20.22 | 18.44 | 19.73 | 9,285,674 | +1.56(+8.60%) |
Mar 12, 2020 | 20.52 | 20.59 | 17.56 | 18.16 | 8,964,192 | -3.79(-17.27%) |
Mar 11, 2020 | 24.14 | 24.14 | 21.81 | 21.96 | 7,769,573 | -2.81(-11.36%) |
Mar 10, 2020 | 25.42 | 25.71 | 23.72 | 24.77 | 6,144,386 | +0.29(+1.19%) |
Mar 09, 2020 | 24.35 | 24.95 | 23.31 | 24.48 | 6,210,130 | -1.72(-6.56%) |
Mar 06, 2020 | 25.86 | 27.24 | 25.33 | 26.20 | 5,147,904 | -0.30(-1.12%) |
Mar 05, 2020 | 28.38 | 28.83 | 26.32 | 26.49 | 7,416,349 | -3.17(-10.68%) |
Mar 04, 2020 | 28.31 | 30.05 | 28.08 | 29.66 | 15,176,500 | -0.51(-1.67%) |
Mar 03, 2020 | 31.21 | 32.28 | 29.84 | 30.16 | 5,359,992 | -0.88(-2.85%) |
Mar 02, 2020 | 31.37 | 31.37 | 29.89 | 31.05 | 4,924,230 | -0.25(-0.81%) |
Feb 28, 2020 | 30.70 | 32.10 | 30.33 | 31.30 | 5,800,081 | -0.31(-0.97%) |
Feb 27, 2020 | 31.73 | 33.32 | 30.72 | 31.61 | 5,397,126 | -1.21(-3.68%) |
Feb 26, 2020 | 33.40 | 34.05 | 32.53 | 32.82 | 3,434,468 | -0.38(-1.14%) |
Feb 25, 2020 | 35.39 | 35.39 | 32.50 | 33.20 | 5,697,625 | -1.96(-5.57%) |
Feb 24, 2020 | 35.11 | 35.71 | 34.96 | 35.15 | 3,453,339 | -1.42(-3.87%) |
Feb 21, 2020 | 36.64 | 36.90 | 36.37 | 36.57 | 1,683,154 | -0.49(-1.31%) |
Feb 20, 2020 | 36.53 | 37.26 | 36.33 | 37.06 | 2,241,690 | +0.51(+1.38%) |
Feb 19, 2020 | 36.07 | 36.58 | 35.76 | 36.55 | 1,936,198 | +0.51(+1.43%) |
Feb 18, 2020 | 36.13 | 36.48 | 35.65 | 36.04 | 2,502,512 | -0.30(-0.82%) |
Feb 14, 2020 | 35.51 | 36.38 | 35.21 | 36.33 | 1,714,305 | +0.79(+2.23%) |
Feb 13, 2020 | 35.59 | 35.59 | 34.55 | 35.54 | 2,488,738 | -0.29(-0.81%) |
Feb 12, 2020 | 35.03 | 35.92 | 34.77 | 35.83 | 2,091,088 | +1.11(+3.20%) |
Feb 11, 2020 | 34.33 | 34.73 | 33.79 | 34.72 | 1,473,884 | +0.53(+1.56%) |
Feb 10, 2020 | 34.28 | 34.79 | 33.97 | 34.19 | 1,749,201 | -0.20(-0.58%) |
Feb 07, 2020 | 35.52 | 35.68 | 34.21 | 34.39 | 1,813,190 | -1.51(-4.20%) |
Feb 06, 2020 | 36.69 | 36.95 | 35.89 | 35.89 | 2,078,667 | -0.60(-1.66%) |
Feb 05, 2020 | 34.91 | 36.73 | 34.79 | 36.50 | 4,191,693 | +1.95(+5.64%) |
Feb 04, 2020 | 34.39 | 34.77 | 34.01 | 34.55 | 2,564,806 | +0.70(+2.08%) |
Feb 03, 2020 | 33.38 | 34.39 | 33.16 | 33.85 | 2,242,211 | +0.60(+1.79%) |
Jan 31, 2020 | 34.82 | 34.87 | 32.95 | 33.25 | 4,941,043 | -1.63(-4.68%) |
Jan 30, 2020 | 34.18 | 35.02 | 34.06 | 34.88 | 2,246,672 | +0.14(+0.39%) |
Jan 29, 2020 | 34.94 | 35.55 | 34.75 | 34.75 | 1,831,270 | +0.01(+0.03%) |
Jan 28, 2020 | 34.85 | 34.87 | 34.16 | 34.74 | 2,447,738 | +0.21(+0.60%) |
Jan 27, 2020 | 34.21 | 34.78 | 33.96 | 34.53 | 2,955,348 | -0.35(-1.01%) |
Jan 24, 2020 | 35.60 | 35.60 | 34.78 | 34.88 | 2,361,936 | -0.60(-1.70%) |
Jan 23, 2020 | 35.70 | 35.77 | 35.07 | 35.49 | 2,819,344 | -0.49(-1.35%) |
Jan 22, 2020 | 35.90 | 36.52 | 35.88 | 35.97 | 1,599,100 | +0.17(+0.48%) |
Jan 21, 2020 | 36.34 | 36.41 | 35.42 | 35.80 | 3,083,583 | -0.59(-1.61%) |
Jan 17, 2020 | 36.56 | 36.67 | 36.28 | 36.39 | 3,658,751 | -0.14(-0.37%) |
Jan 16, 2020 | 36.52 | 37.04 | 36.23 | 36.52 | 2,248,349 | +0.07(+0.20%) |
Jan 15, 2020 | 37.15 | 37.34 | 36.42 | 36.45 | 3,855,674 | -0.98(-2.63%) |
Jan 14, 2020 | 37.64 | 37.88 | 37.16 | 37.44 | 2,585,920 | -0.15(-0.41%) |
Jan 13, 2020 | 37.57 | 37.90 | 36.96 | 37.59 | 2,336,003 | -0.07(-0.19%) |
Jan 10, 2020 | 37.81 | 38.21 | 37.57 | 37.66 | 2,315,598 | -0.41(-1.07%) |
Jan 09, 2020 | 37.52 | 38.47 | 37.29 | 38.07 | 3,939,692 | +0.05(+0.14%) |
Jan 08, 2020 | 38.11 | 38.75 | 37.55 | 38.01 | 3,085,352 | +0.14(+0.36%) |
Jan 07, 2020 | 37.47 | 39.12 | 37.41 | 37.88 | 5,785,360 | +0.91(+2.46%) |
Jan 06, 2020 | 36.76 | 37.19 | 36.24 | 36.97 | 4,121,747 | +0.99(+2.76%) |
Jan 03, 2020 | 35.55 | 36.80 | 35.47 | 35.97 | 3,496,566 | -0.21(-0.57%) |
Jan 02, 2020 | 37.06 | 37.16 | 35.97 | 36.18 | 3,983,212 | -0.74(-2.00%) |
Dec 31, 2019 | 36.53 | 37.02 | 36.53 | 36.92 | 1,852,544 | +0.24(+0.66%) |
Dec 30, 2019 | 36.98 | 37.19 | 36.54 | 36.68 | 2,084,671 | -0.22(-0.59%) |
Dec 27, 2019 | 37.22 | 37.43 | 36.75 | 36.89 | 1,429,068 | -0.23(-0.61%) |
Dec 26, 2019 | 36.61 | 37.14 | 36.46 | 37.12 | 1,412,805 | +0.66(+1.81%) |
Dec 24, 2019 | 36.84 | 37.05 | 36.36 | 36.46 | 867,129 | -0.28(-0.76%) |
Dec 23, 2019 | 36.79 | 37.07 | 36.25 | 36.74 | 2,264,564 | +0.06(+0.17%) |
Dec 20, 2019 | 36.89 | 37.28 | 36.41 | 36.68 | 5,054,229 | -0.07(-0.20%) |
Dec 19, 2019 | 36.32 | 36.79 | 36.04 | 36.75 | 5,010,325 | +0.23(+0.64%) |
Dec 18, 2019 | 35.90 | 36.77 | 35.64 | 36.52 | 4,473,381 | +1.07(+3.03%) |
Dec 17, 2019 | 34.95 | 35.65 | 34.77 | 35.44 | 1,774,180 | +0.39(+1.11%) |
Dec 16, 2019 | 34.89 | 35.35 | 34.55 | 35.05 | 3,333,231 | +0.43(+1.25%) |
Dec 13, 2019 | 35.90 | 35.90 | 34.38 | 34.62 | 3,076,193 | -1.18(-3.30%) |
Dec 12, 2019 | 35.18 | 35.89 | 34.98 | 35.80 | 2,707,358 | +0.78(+2.21%) |
Dec 11, 2019 | 35.18 | 35.26 | 34.80 | 35.03 | 2,163,997 | -0.18(-0.51%) |
Dec 10, 2019 | 34.96 | 35.27 | 34.49 | 35.21 | 2,787,984 | +0.11(+0.31%) |
Dec 09, 2019 | 33.87 | 35.49 | 33.77 | 35.10 | 3,773,804 | +1.22(+3.59%) |
Dec 06, 2019 | 34.09 | 34.76 | 33.85 | 33.88 | 2,049,650 | +0.14(+0.40%) |
Dec 05, 2019 | 34.28 | 34.65 | 33.70 | 33.75 | 2,819,807 | -0.24(-0.72%) |
Dec 04, 2019 | 33.29 | 34.10 | 33.13 | 33.99 | 2,825,263 | +0.97(+2.95%) |
Dec 03, 2019 | 33.22 | 33.49 | 32.67 | 33.02 | 2,643,590 | -0.85(-2.50%) |
Dec 02, 2019 | 34.50 | 34.58 | 33.83 | 33.86 | 2,840,156 | -0.57(-1.65%) |
Nov 29, 2019 | 34.55 | 34.55 | 34.01 | 34.43 | 1,717,631 | -0.14(-0.39%) |
Nov 27, 2019 | 34.25 | 34.77 | 33.98 | 34.57 | 3,212,770 | +0.35(+1.03%) |
Nov 26, 2019 | 34.11 | 34.58 | 33.70 | 34.22 | 6,841,524 | -0.05(-0.16%) |
Nov 25, 2019 | 34.36 | 34.54 | 33.46 | 34.27 | 6,496,569 | +0.37(+1.08%) |
Nov 22, 2019 | 33.10 | 34.37 | 32.53 | 33.90 | 22,074,302 | +3.24(+10.58%) |
Nov 21, 2019 | 29.45 | 31.08 | 29.22 | 30.66 | 10,518,496 | +0.33(+1.09%) |
Nov 20, 2019 | 31.37 | 31.44 | 30.09 | 30.33 | 6,272,306 | -1.38(-4.37%) |
Nov 19, 2019 | 32.14 | 32.63 | 30.93 | 31.71 | 6,108,697 | -2.12(-6.26%) |
Nov 18, 2019 | 33.86 | 34.09 | 33.29 | 33.83 | 3,403,279 | -0.15(-0.45%) |
Nov 15, 2019 | 33.94 | 34.19 | 33.03 | 33.98 | 3,353,251 | +0.20(+0.58%) |
Nov 14, 2019 | 33.16 | 33.95 | 33.16 | 33.79 | 2,396,439 | +0.57(+1.72%) |
Nov 13, 2019 | 32.68 | 33.52 | 32.55 | 33.21 | 4,467,226 | +0.25(+0.76%) |
Nov 12, 2019 | 32.88 | 33.81 | 32.25 | 32.96 | 4,780,620 | -0.47(-1.42%) |
Nov 11, 2019 | 32.55 | 33.45 | 32.26 | 33.44 | 2,580,907 | +0.70(+2.13%) |
Nov 08, 2019 | 32.97 | 33.04 | 32.20 | 32.74 | 2,686,541 | -0.43(-1.29%) |
Nov 07, 2019 | 33.43 | 33.56 | 33.01 | 33.17 | 1,698,032 | +0.36(+1.09%) |
Nov 06, 2019 | 32.61 | 32.88 | 31.90 | 32.81 | 2,457,118 | +0.21(+0.66%) |
Nov 05, 2019 | 33.22 | 33.80 | 32.57 | 32.60 | 3,668,362 | -0.28(-0.84%) |
Nov 04, 2019 | 33.16 | 33.49 | 32.62 | 32.88 | 2,464,424 | +0.10(+0.30%) |
Nov 01, 2019 | 32.35 | 32.97 | 32.19 | 32.78 | 1,932,182 | +0.71(+2.20%) |
Oct 31, 2019 | 31.22 | 32.10 | 30.79 | 32.07 | 3,330,522 | +0.62(+1.96%) |
Oct 30, 2019 | 32.14 | 32.56 | 30.98 | 31.45 | 3,693,623 | -1.70(-5.12%) |
Oct 29, 2019 | 33.57 | 33.95 | 32.98 | 33.15 | 2,347,003 | -0.83(-2.44%) |
Oct 28, 2019 | 33.50 | 34.11 | 33.44 | 33.98 | 3,146,824 | +0.72(+2.18%) |
Oct 25, 2019 | 32.04 | 33.78 | 32.04 | 33.26 | 3,549,704 | +0.85(+2.62%) |
Oct 24, 2019 | 32.81 | 32.87 | 31.88 | 32.41 | 2,553,787 | -0.33(-1.01%) |
Oct 23, 2019 | 33.17 | 33.47 | 32.54 | 32.74 | 2,849,401 | -0.25(-0.76%) |
Oct 22, 2019 | 31.91 | 33.07 | 31.40 | 32.99 | 3,390,678 | +1.09(+3.42%) |
Oct 21, 2019 | 31.45 | 32.01 | 31.28 | 31.90 | 2,603,136 | +1.01(+3.27%) |
Oct 18, 2019 | 30.37 | 31.23 | 30.26 | 30.89 | 2,988,441 | -0.41(-1.31%) |
Oct 17, 2019 | 31.37 | 31.45 | 30.86 | 31.30 | 1,902,613 | +0.16(+0.52%) |
Oct 16, 2019 | 31.34 | 32.00 | 30.94 | 31.14 | 2,364,057 | -0.55(-1.75%) |
Oct 15, 2019 | 31.03 | 31.83 | 30.70 | 31.70 | 2,491,054 | +0.71(+2.31%) |
Oct 14, 2019 | 31.20 | 31.23 | 30.40 | 30.98 | 2,745,703 | -0.27(-0.86%) |
Oct 11, 2019 | 30.49 | 31.65 | 30.37 | 31.25 | 3,841,418 | +1.09(+3.61%) |
Oct 10, 2019 | 29.69 | 30.37 | 29.53 | 30.16 | 1,789,322 | +0.59(+1.99%) |
Oct 09, 2019 | 29.69 | 29.85 | 29.49 | 29.57 | 2,191,034 | +0.13(+0.42%) |
Oct 08, 2019 | 29.01 | 29.86 | 28.44 | 29.44 | 4,927,290 | -0.10(-0.33%) |
Oct 07, 2019 | 29.05 | 29.77 | 28.96 | 29.54 | 2,500,198 | +0.52(+1.79%) |
Oct 04, 2019 | 28.63 | 29.09 | 28.35 | 29.02 | 3,009,262 | +0.31(+1.09%) |
Oct 03, 2019 | 28.31 | 28.94 | 27.62 | 28.71 | 3,352,003 | +0.27(+0.94%) |
Oct 02, 2019 | 29.72 | 29.77 | 28.31 | 28.44 | 3,875,395 | -1.47(-4.90%) |
Oct 01, 2019 | 30.16 | 30.50 | 29.55 | 29.91 | 3,621,870 | -0.17(-0.56%) |
Sep 30, 2019 | 29.38 | 30.17 | 29.26 | 30.08 | 2,599,220 | +0.70(+2.37%) |
Sep 27, 2019 | 28.99 | 29.54 | 28.85 | 29.38 | 2,563,967 | +0.63(+2.17%) |
Sep 26, 2019 | 28.84 | 28.99 | 28.49 | 28.76 | 2,128,779 | -0.04(-0.15%) |
Sep 25, 2019 | 28.66 | 29.36 | 28.46 | 28.80 | 3,322,576 | +0.17(+0.59%) |
Sep 24, 2019 | 29.12 | 29.44 | 28.12 | 28.63 | 2,798,605 | -0.27(-0.93%) |
Sep 23, 2019 | 28.41 | 29.42 | 28.01 | 28.90 | 2,958,833 | +0.18(+0.62%) |
Sep 20, 2019 | 28.80 | 29.78 | 28.66 | 28.72 | 5,063,234 | +0.00(+0.00%) |
Sep 19, 2019 | 29.21 | 29.37 | 28.60 | 28.72 | 3,060,948 | -0.39(-1.35%) |
Sep 18, 2019 | 28.73 | 29.30 | 28.67 | 29.11 | 4,394,589 | +0.44(+1.53%) |
Sep 17, 2019 | 31.45 | 31.61 | 28.44 | 28.68 | 11,740,004 | -3.10(-9.76%) |
Sep 16, 2019 | 30.63 | 31.79 | 30.57 | 31.78 | 4,778,092 | +0.69(+2.21%) |
Sep 13, 2019 | 31.23 | 31.83 | 30.75 | 31.09 | 5,075,548 | +0.16(+0.52%) |
Sep 12, 2019 | 30.95 | 31.81 | 30.21 | 30.93 | 6,916,474 | -0.38(-1.23%) |
Sep 11, 2019 | 30.74 | 31.36 | 29.59 | 31.31 | 5,806,390 | +0.72(+2.37%) |
Sep 10, 2019 | 29.08 | 30.62 | 28.82 | 30.59 | 7,876,822 | +1.31(+4.49%) |
Sep 09, 2019 | 27.77 | 29.43 | 27.68 | 29.27 | 7,241,496 | +1.52(+5.47%) |
Sep 06, 2019 | 27.80 | 28.28 | 27.37 | 27.76 | 5,939,047 | +0.00(+0.00%) |
Sep 05, 2019 | 26.76 | 28.56 | 26.71 | 27.76 | 7,408,122 | +1.39(+5.29%) |
Sep 04, 2019 | 25.65 | 26.55 | 25.47 | 26.36 | 4,397,170 | +1.01(+3.98%) |