Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.90 | 35.03 | 33.65 | 33.67 | 11,560,529 | -1.17(-3.35%) |
Aug 28, 2020 | 34.54 | 34.90 | 33.95 | 34.84 | 11,018,574 | +0.85(+2.51%) |
Aug 27, 2020 | 34.20 | 34.77 | 33.26 | 33.99 | 15,973,495 | +0.26(+0.79%) |
Aug 26, 2020 | 34.47 | 34.65 | 33.62 | 33.72 | 12,223,363 | -0.69(-2.00%) |
Aug 25, 2020 | 34.69 | 34.74 | 33.37 | 34.41 | 15,050,003 | +0.14(+0.40%) |
Aug 24, 2020 | 34.05 | 34.32 | 33.08 | 34.27 | 13,395,261 | +1.00(+3.01%) |
Aug 21, 2020 | 33.61 | 33.94 | 32.60 | 33.27 | 14,560,936 | -0.72(-2.11%) |
Aug 20, 2020 | 33.39 | 34.49 | 33.23 | 33.99 | 8,939,163 | -0.46(-1.34%) |
Aug 19, 2020 | 34.84 | 35.52 | 34.31 | 34.45 | 10,272,050 | -0.02(-0.06%) |
Aug 18, 2020 | 35.41 | 35.44 | 34.00 | 34.47 | 11,825,458 | -0.96(-2.71%) |
Aug 17, 2020 | 35.21 | 35.54 | 34.69 | 35.43 | 6,961,716 | +0.53(+1.52%) |
Aug 14, 2020 | 34.39 | 35.35 | 34.10 | 34.90 | 11,729,901 | -0.09(-0.25%) |
Aug 13, 2020 | 34.86 | 35.87 | 34.63 | 34.99 | 11,836,894 | -0.24(-0.67%) |
Aug 12, 2020 | 35.96 | 36.11 | 34.54 | 35.22 | 18,725,546 | +0.12(+0.34%) |
Aug 11, 2020 | 36.43 | 36.77 | 34.30 | 35.10 | 18,267,094 | -0.33(-0.94%) |
Aug 10, 2020 | 34.67 | 36.08 | 34.67 | 35.44 | 18,655,928 | +1.12(+3.26%) |
Aug 07, 2020 | 32.55 | 34.38 | 32.40 | 34.32 | 20,547,022 | +1.55(+4.73%) |
Aug 06, 2020 | 32.84 | 33.23 | 32.26 | 32.77 | 15,108,861 | +0.00(+0.00%) |
Aug 05, 2020 | 31.89 | 32.87 | 31.58 | 32.77 | 13,688,647 | +1.82(+5.90%) |
Aug 04, 2020 | 30.15 | 31.06 | 29.91 | 30.94 | 17,004,566 | +0.55(+1.81%) |
Aug 03, 2020 | 29.44 | 30.46 | 28.85 | 30.40 | 15,749,401 | +1.44(+4.98%) |
Jul 31, 2020 | 29.44 | 29.58 | 27.33 | 28.95 | 25,136,142 | -0.87(-2.93%) |
Jul 30, 2020 | 28.84 | 29.99 | 28.33 | 29.83 | 15,573,798 | -0.27(-0.91%) |
Jul 29, 2020 | 28.80 | 30.19 | 28.77 | 30.10 | 12,262,031 | +1.80(+6.34%) |
Jul 28, 2020 | 28.85 | 29.39 | 28.24 | 28.31 | 14,000,083 | -0.82(-2.83%) |
Jul 27, 2020 | 28.36 | 29.20 | 27.88 | 29.13 | 16,836,834 | +0.90(+3.20%) |
Jul 24, 2020 | 29.00 | 29.23 | 27.96 | 28.23 | 21,661,560 | -1.39(-4.70%) |
Jul 23, 2020 | 29.41 | 30.74 | 28.62 | 29.62 | 27,048,102 | +0.14(+0.47%) |
Jul 22, 2020 | 28.87 | 29.82 | 28.85 | 29.48 | 15,754,517 | +0.05(+0.17%) |
Jul 21, 2020 | 29.13 | 30.09 | 28.94 | 29.43 | 24,621,190 | +1.23(+4.35%) |
Jul 20, 2020 | 28.40 | 28.78 | 27.78 | 28.21 | 19,481,266 | -0.38(-1.34%) |
Jul 17, 2020 | 28.64 | 29.19 | 28.00 | 28.59 | 19,959,432 | +0.26(+0.90%) |
Jul 16, 2020 | 28.34 | 28.66 | 27.62 | 28.33 | 24,407,942 | -0.52(-1.80%) |
Jul 15, 2020 | 27.95 | 29.29 | 27.64 | 28.85 | 31,632,162 | +2.85(+10.94%) |
Jul 14, 2020 | 24.73 | 26.07 | 24.32 | 26.01 | 29,739,384 | +1.19(+4.78%) |
Jul 13, 2020 | 26.59 | 27.57 | 24.72 | 24.82 | 27,814,292 | -0.93(-3.62%) |
Jul 10, 2020 | 24.61 | 25.85 | 24.25 | 25.75 | 25,506,736 | +1.20(+4.87%) |
Jul 09, 2020 | 26.22 | 26.38 | 23.58 | 24.56 | 33,103,530 | -1.59(-6.08%) |
Jul 08, 2020 | 25.56 | 26.47 | 24.64 | 26.15 | 23,752,668 | +0.58(+2.26%) |
Jul 07, 2020 | 26.35 | 27.04 | 25.39 | 25.57 | 23,176,766 | -1.44(-5.34%) |
Jul 06, 2020 | 28.09 | 28.21 | 26.77 | 27.01 | 23,434,272 | +0.52(+1.96%) |
Jul 02, 2020 | 27.70 | 28.05 | 26.21 | 26.49 | 25,180,274 | +0.36(+1.39%) |
Jul 01, 2020 | 27.19 | 27.69 | 25.84 | 26.13 | 31,440,052 | -0.75(-2.77%) |
Jun 30, 2020 | 25.54 | 27.17 | 25.51 | 26.87 | 26,422,848 | +0.98(+3.79%) |
Jun 29, 2020 | 24.52 | 26.23 | 23.68 | 25.89 | 31,294,932 | +2.38(+10.14%) |
Jun 26, 2020 | 25.04 | 25.20 | 23.39 | 23.51 | 29,029,428 | -2.03(-7.95%) |
Jun 25, 2020 | 24.06 | 25.60 | 23.39 | 25.54 | 26,205,620 | +1.13(+4.62%) |
Jun 24, 2020 | 26.01 | 26.27 | 23.31 | 24.41 | 35,221,540 | -2.68(-9.89%) |
Jun 23, 2020 | 27.78 | 28.00 | 26.89 | 27.09 | 16,895,314 | +0.31(+1.18%) |
Jun 22, 2020 | 25.60 | 26.83 | 24.80 | 26.77 | 18,721,528 | +0.81(+3.14%) |
Jun 19, 2020 | 27.84 | 27.93 | 25.34 | 25.96 | 25,181,748 | -0.48(-1.82%) |
Jun 18, 2020 | 25.62 | 27.27 | 25.32 | 26.44 | 18,290,620 | +0.03(+0.11%) |
Jun 17, 2020 | 28.06 | 28.26 | 26.16 | 26.41 | 25,448,254 | -1.52(-5.44%) |
Jun 16, 2020 | 29.19 | 29.23 | 26.06 | 27.93 | 40,563,816 | +1.81(+6.95%) |
Jun 15, 2020 | 22.02 | 26.60 | 21.99 | 26.12 | 36,740,492 | +1.73(+7.08%) |
Jun 12, 2020 | 25.40 | 25.74 | 22.30 | 24.39 | 44,195,952 | +1.61(+7.06%) |
Jun 11, 2020 | 25.83 | 26.36 | 22.60 | 22.78 | 49,916,468 | -6.68(-22.67%) |
Jun 10, 2020 | 31.96 | 32.13 | 29.31 | 29.46 | 37,789,804 | -2.67(-8.30%) |
Jun 09, 2020 | 32.52 | 33.11 | 31.31 | 32.13 | 24,719,782 | -1.81(-5.35%) |
Jun 08, 2020 | 33.48 | 34.16 | 33.05 | 33.94 | 21,201,160 | +1.84(+5.74%) |
Jun 05, 2020 | 32.57 | 33.35 | 31.74 | 32.10 | 28,615,314 | +3.33(+11.59%) |
Jun 04, 2020 | 28.31 | 29.37 | 27.93 | 28.76 | 28,603,266 | -0.07(-0.24%) |
Jun 03, 2020 | 28.21 | 29.60 | 27.92 | 28.83 | 21,922,354 | +1.90(+7.07%) |
Jun 02, 2020 | 26.79 | 27.22 | 25.92 | 26.93 | 26,415,534 | +0.61(+2.31%) |
Jun 01, 2020 | 25.78 | 27.10 | 25.39 | 26.32 | 22,395,902 | +0.80(+3.15%) |
May 29, 2020 | 25.25 | 25.78 | 24.18 | 25.52 | 32,075,694 | -0.54(-2.07%) |
May 28, 2020 | 28.91 | 28.93 | 25.59 | 26.06 | 31,614,100 | -1.96(-7.00%) |
May 27, 2020 | 27.13 | 28.23 | 24.82 | 28.02 | 34,351,820 | +2.45(+9.59%) |
May 26, 2020 | 26.30 | 26.46 | 25.46 | 25.57 | 27,748,718 | +2.00(+8.49%) |
May 22, 2020 | 23.50 | 23.67 | 22.64 | 23.57 | 23,067,100 | +0.25(+1.09%) |
May 21, 2020 | 23.19 | 23.67 | 22.41 | 23.31 | 35,206,640 | +0.20(+0.85%) |
May 20, 2020 | 22.51 | 23.61 | 22.36 | 23.12 | 30,530,120 | +1.87(+8.82%) |
May 19, 2020 | 22.34 | 22.92 | 21.22 | 21.24 | 30,665,096 | -1.38(-6.11%) |
May 18, 2020 | 21.72 | 22.84 | 21.67 | 22.63 | 31,313,346 | +3.54(+18.55%) |
May 15, 2020 | 17.69 | 19.27 | 17.47 | 19.09 | 25,226,614 | +0.81(+4.46%) |
May 14, 2020 | 16.82 | 18.29 | 15.62 | 18.27 | 39,639,252 | +0.27(+1.53%) |
May 13, 2020 | 19.48 | 19.63 | 16.99 | 18.00 | 33,408,602 | -2.04(-10.18%) |
May 12, 2020 | 22.77 | 22.79 | 20.01 | 20.04 | 25,297,044 | -2.40(-10.71%) |
May 11, 2020 | 21.82 | 23.13 | 21.25 | 22.44 | 29,090,886 | -0.34(-1.51%) |
May 08, 2020 | 21.71 | 22.89 | 21.28 | 22.78 | 28,019,534 | +2.32(+11.36%) |
May 07, 2020 | 20.42 | 20.93 | 20.02 | 20.46 | 22,508,080 | +0.86(+4.40%) |
May 06, 2020 | 20.47 | 20.82 | 19.36 | 19.59 | 21,149,202 | -0.45(-2.25%) |
May 05, 2020 | 20.74 | 21.62 | 19.82 | 20.05 | 27,932,952 | +0.46(+2.35%) |
May 04, 2020 | 18.66 | 19.72 | 18.04 | 19.59 | 18,472,128 | +0.17(+0.86%) |
May 01, 2020 | 20.41 | 20.56 | 18.45 | 19.42 | 24,725,660 | -2.62(-11.88%) |
Apr 30, 2020 | 22.89 | 23.43 | 21.94 | 22.04 | 26,625,136 | -2.74(-11.05%) |
Apr 29, 2020 | 23.82 | 25.53 | 23.03 | 24.77 | 31,443,394 | +3.04(+13.99%) |
Apr 28, 2020 | 22.64 | 22.82 | 20.74 | 21.73 | 32,040,524 | +0.94(+4.53%) |
Apr 27, 2020 | 19.25 | 21.28 | 19.19 | 20.79 | 24,286,746 | +2.23(+11.99%) |
Apr 24, 2020 | 18.12 | 18.91 | 17.51 | 18.57 | 20,146,114 | +0.87(+4.93%) |
Apr 23, 2020 | 17.53 | 18.72 | 17.33 | 17.69 | 23,815,376 | +0.50(+2.91%) |
Apr 22, 2020 | 17.56 | 17.89 | 16.97 | 17.19 | 13,467,512 | +0.65(+3.91%) |
Apr 21, 2020 | 16.39 | 17.19 | 16.00 | 16.54 | 25,627,286 | -1.24(-6.95%) |
Apr 20, 2020 | 17.39 | 18.84 | 17.10 | 17.78 | 22,277,092 | -0.70(-3.77%) |
Apr 17, 2020 | 18.33 | 18.71 | 17.63 | 18.48 | 24,133,958 | +2.15(+13.15%) |
Apr 16, 2020 | 16.85 | 16.94 | 15.33 | 16.33 | 23,662,448 | -0.39(-2.35%) |
Apr 15, 2020 | 16.77 | 17.30 | 16.18 | 16.72 | 20,517,076 | -2.31(-12.16%) |
Apr 14, 2020 | 19.52 | 19.96 | 18.39 | 19.04 | 21,434,544 | +1.04(+5.78%) |
Apr 13, 2020 | 19.09 | 19.45 | 17.36 | 18.00 | 25,735,890 | -1.58(-8.07%) |
Apr 09, 2020 | 18.63 | 19.92 | 18.47 | 19.58 | 35,079,680 | +2.42(+14.12%) |
Apr 08, 2020 | 15.82 | 17.52 | 15.30 | 17.15 | 22,510,710 | +2.10(+13.94%) |
Apr 07, 2020 | 16.59 | 17.31 | 14.84 | 15.05 | 29,561,846 | +0.13(+0.85%) |
Apr 06, 2020 | 13.67 | 15.16 | 13.66 | 14.93 | 17,583,896 | +2.81(+23.24%) |
Apr 03, 2020 | 12.93 | 13.41 | 11.43 | 12.11 | 17,967,634 | -1.18(-8.86%) |
Apr 02, 2020 | 12.64 | 14.27 | 12.20 | 13.29 | 17,662,132 | +0.32(+2.50%) |
Apr 01, 2020 | 13.99 | 14.52 | 12.50 | 12.97 | 17,208,490 | -3.27(-20.12%) |
Mar 31, 2020 | 16.38 | 17.03 | 15.21 | 16.23 | 18,754,804 | -0.30(-1.84%) |
Mar 30, 2020 | 15.84 | 16.59 | 14.82 | 16.54 | 13,218,795 | +1.03(+6.64%) |
Mar 27, 2020 | 15.46 | 17.06 | 14.82 | 15.51 | 17,561,100 | -2.00(-11.43%) |
Mar 26, 2020 | 15.37 | 17.77 | 15.23 | 17.51 | 17,546,564 | +2.72(+18.37%) |
Mar 25, 2020 | 14.56 | 16.29 | 13.20 | 14.79 | 23,810,098 | +0.64(+4.50%) |
Mar 24, 2020 | 13.06 | 14.23 | 12.64 | 14.15 | 20,256,360 | +2.97(+26.58%) |
Mar 23, 2020 | 11.89 | 11.96 | 9.896 | 11.18 | 26,907,364 | -0.47(-4.04%) |
Mar 20, 2020 | 13.54 | 14.40 | 11.38 | 11.65 | 18,160,960 | -1.05(-8.26%) |
Mar 19, 2020 | 11.42 | 13.66 | 10.00 | 12.70 | 18,928,784 | +0.93(+7.92%) |
Mar 18, 2020 | 12.95 | 14.39 | 9.915 | 11.77 | 18,043,666 | -3.60(-23.42%) |
Mar 17, 2020 | 14.22 | 16.05 | 12.26 | 15.37 | 14,285,361 | +1.20(+8.44%) |
Mar 16, 2020 | 17.65 | 18.05 | 14.07 | 14.17 | 12,517,542 | -8.37(-37.12%) |
Mar 13, 2020 | 22.07 | 22.67 | 17.65 | 22.54 | 11,891,243 | +3.50(+18.39%) |
Mar 12, 2020 | 22.36 | 24.19 | 18.82 | 19.04 | 15,754,656 | -9.13(-32.42%) |
Mar 11, 2020 | 32.08 | 33.16 | 26.87 | 28.17 | 8,457,015 | -6.64(-19.08%) |
Mar 10, 2020 | 35.12 | 35.12 | 30.16 | 34.81 | 6,901,289 | +2.94(+9.23%) |
Mar 09, 2020 | 36.29 | 37.19 | 31.72 | 31.86 | 6,934,102 | -12.98(-28.95%) |
Mar 06, 2020 | 43.46 | 46.42 | 41.58 | 44.85 | 5,027,683 | -2.80(-5.89%) |
Mar 05, 2020 | 49.39 | 50.35 | 45.82 | 47.65 | 4,874,837 | -5.25(-9.92%) |
Mar 04, 2020 | 50.97 | 53.08 | 49.19 | 52.90 | 3,557,206 | +4.14(+8.49%) |
Mar 03, 2020 | 52.04 | 55.06 | 47.00 | 48.76 | 6,032,472 | -3.18(-6.12%) |
Mar 02, 2020 | 48.81 | 52.00 | 46.35 | 51.94 | 4,532,624 | +3.88(+8.08%) |
Feb 28, 2020 | 45.73 | 48.94 | 44.86 | 48.06 | 6,864,274 | -2.01(-4.02%) |
Feb 27, 2020 | 52.47 | 56.50 | 49.79 | 50.07 | 5,800,183 | -5.98(-10.67%) |
Feb 26, 2020 | 58.83 | 60.39 | 55.61 | 56.05 | 3,913,068 | -1.99(-3.43%) |
Feb 25, 2020 | 65.44 | 65.69 | 57.57 | 58.04 | 4,686,741 | -6.73(-10.39%) |
Feb 24, 2020 | 64.76 | 65.95 | 63.63 | 64.77 | 3,403,128 | -6.54(-9.17%) |
Feb 21, 2020 | 72.65 | 73.06 | 70.33 | 71.31 | 2,608,872 | -2.28(-3.09%) |
Feb 20, 2020 | 72.44 | 73.95 | 70.70 | 73.58 | 2,858,936 | +0.53(+0.72%) |
Feb 19, 2020 | 72.80 | 74.01 | 72.37 | 73.05 | 1,614,470 | +1.07(+1.49%) |
Feb 18, 2020 | 71.93 | 72.65 | 70.57 | 71.99 | 1,790,223 | -0.47(-0.65%) |
Feb 14, 2020 | 73.48 | 73.55 | 71.73 | 72.46 | 2,027,571 | -0.85(-1.16%) |
Feb 13, 2020 | 71.59 | 73.82 | 71.45 | 73.31 | 2,146,624 | +0.61(+0.84%) |
Feb 12, 2020 | 72.63 | 72.99 | 71.71 | 72.70 | 1,862,618 | +1.43(+2.01%) |
Feb 11, 2020 | 71.07 | 72.53 | 70.47 | 71.27 | 2,304,901 | +1.34(+1.92%) |
Feb 10, 2020 | 68.29 | 69.94 | 68.21 | 69.93 | 1,443,875 | +1.18(+1.71%) |
Feb 07, 2020 | 70.55 | 70.61 | 68.13 | 68.75 | 2,613,869 | -2.59(-3.63%) |
Feb 06, 2020 | 72.62 | 72.92 | 71.16 | 71.34 | 2,125,500 | -0.89(-1.24%) |
Feb 05, 2020 | 70.78 | 72.12 | 69.83 | 72.23 | 2,399,790 | +3.57(+5.20%) |
Feb 04, 2020 | 68.13 | 69.35 | 67.95 | 68.66 | 2,145,406 | +2.91(+4.43%) |
Feb 03, 2020 | 64.87 | 66.47 | 64.79 | 65.75 | 2,498,826 | +1.98(+3.11%) |
Jan 31, 2020 | 67.01 | 67.31 | 63.04 | 63.77 | 3,588,755 | -4.12(-6.07%) |
Jan 30, 2020 | 66.48 | 68.11 | 65.41 | 67.89 | 2,252,282 | -0.30(-0.45%) |
Jan 29, 2020 | 69.33 | 69.90 | 67.88 | 68.19 | 1,737,780 | -0.91(-1.32%) |
Jan 28, 2020 | 68.65 | 69.69 | 68.23 | 69.10 | 1,710,218 | +1.67(+2.47%) |
Jan 27, 2020 | 66.55 | 68.62 | 66.03 | 67.44 | 3,231,791 | -2.27(-3.25%) |
Jan 24, 2020 | 73.20 | 73.20 | 68.33 | 69.70 | 3,411,642 | -2.91(-4.01%) |
Jan 23, 2020 | 72.09 | 73.15 | 69.93 | 72.61 | 1,940,109 | -0.03(-0.04%) |
Jan 22, 2020 | 73.48 | 74.05 | 72.20 | 72.64 | 1,793,375 | -0.15(-0.20%) |
Jan 21, 2020 | 73.78 | 73.97 | 72.32 | 72.79 | 2,468,593 | -1.85(-2.48%) |
Jan 17, 2020 | 76.34 | 76.38 | 74.18 | 74.64 | 2,215,798 | -0.72(-0.95%) |
Jan 16, 2020 | 74.05 | 75.74 | 73.88 | 75.36 | 2,752,401 | +2.88(+3.98%) |
Jan 15, 2020 | 71.00 | 73.26 | 70.96 | 72.48 | 2,916,545 | +0.92(+1.29%) |
Jan 14, 2020 | 69.68 | 72.79 | 69.47 | 71.55 | 3,129,572 | +0.83(+1.18%) |
Jan 13, 2020 | 69.47 | 70.85 | 68.36 | 70.72 | 2,271,398 | +1.35(+1.95%) |
Jan 10, 2020 | 70.33 | 70.42 | 68.56 | 69.37 | 2,666,992 | -0.90(-1.28%) |
Jan 09, 2020 | 71.02 | 71.41 | 69.92 | 70.27 | 2,207,207 | +0.14(+0.20%) |
Jan 08, 2020 | 69.42 | 70.90 | 69.27 | 70.13 | 3,030,432 | +0.72(+1.03%) |
Jan 07, 2020 | 69.47 | 70.05 | 68.63 | 69.42 | 1,861,274 | -0.72(-1.02%) |
Jan 06, 2020 | 68.20 | 70.34 | 67.83 | 70.13 | 2,474,986 | +0.36(+0.52%) |
Jan 03, 2020 | 68.13 | 70.23 | 68.02 | 69.77 | 2,488,860 | -1.36(-1.92%) |
Jan 02, 2020 | 71.85 | 71.90 | 68.72 | 71.13 | 4,208,397 | +0.53(+0.75%) |
Dec 31, 2019 | 69.78 | 71.40 | 69.31 | 70.60 | 2,491,919 | +0.30(+0.43%) |
Dec 30, 2019 | 70.98 | 71.23 | 69.16 | 70.30 | 2,044,445 | -0.49(-0.69%) |
Dec 27, 2019 | 72.38 | 72.46 | 70.28 | 70.79 | 2,944,133 | -1.16(-1.61%) |
Dec 26, 2019 | 72.09 | 72.28 | 71.50 | 71.95 | 1,591,775 | +0.02(+0.03%) |
Dec 24, 2019 | 71.61 | 71.93 | 71.08 | 71.93 | 1,000,988 | +0.48(+0.67%) |
Dec 23, 2019 | 71.40 | 71.51 | 70.28 | 71.45 | 2,404,648 | +0.45(+0.63%) |
Dec 20, 2019 | 71.31 | 71.59 | 70.70 | 71.00 | 2,524,960 | +0.33(+0.47%) |
Dec 19, 2019 | 70.14 | 70.66 | 69.68 | 70.66 | 1,776,633 | +0.69(+0.99%) |
Dec 18, 2019 | 69.89 | 70.20 | 69.01 | 69.97 | 1,909,982 | +0.54(+0.78%) |
Dec 17, 2019 | 68.81 | 69.44 | 68.23 | 69.43 | 1,661,747 | +0.99(+1.44%) |
Dec 16, 2019 | 68.70 | 69.65 | 68.28 | 68.44 | 2,378,510 | +1.42(+2.12%) |
Dec 13, 2019 | 67.62 | 68.90 | 66.10 | 67.02 | 3,028,890 | -0.88(-1.30%) |
Dec 12, 2019 | 66.38 | 69.22 | 65.80 | 67.90 | 3,396,765 | +1.72(+2.60%) |
Dec 11, 2019 | 66.56 | 66.80 | 65.44 | 66.18 | 1,864,254 | -0.03(-0.04%) |
Dec 10, 2019 | 65.99 | 66.68 | 65.44 | 66.21 | 1,855,085 | +0.12(+0.18%) |
Dec 09, 2019 | 66.42 | 66.90 | 65.99 | 66.09 | 1,880,678 | -0.39(-0.59%) |
Dec 06, 2019 | 66.22 | 67.20 | 66.13 | 66.48 | 2,500,030 | +2.00(+3.10%) |
Dec 05, 2019 | 64.84 | 65.11 | 63.71 | 64.49 | 2,109,743 | +0.36(+0.56%) |
Dec 04, 2019 | 63.73 | 64.60 | 63.49 | 64.12 | 1,858,195 | +1.28(+2.04%) |
Dec 03, 2019 | 61.79 | 62.88 | 60.94 | 62.84 | 2,886,034 | -0.54(-0.85%) |
Dec 02, 2019 | 65.82 | 65.86 | 63.09 | 63.38 | 3,608,298 | -1.94(-2.97%) |
Nov 29, 2019 | 66.11 | 66.61 | 65.24 | 65.32 | 1,619,788 | -1.32(-1.98%) |
Nov 27, 2019 | 66.11 | 66.78 | 65.75 | 66.64 | 2,233,760 | +1.35(+2.07%) |
Nov 26, 2019 | 65.37 | 66.33 | 64.81 | 65.29 | 2,346,276 | +0.10(+0.15%) |
Nov 25, 2019 | 62.15 | 65.44 | 61.99 | 65.19 | 3,017,774 | +3.97(+6.49%) |
Nov 22, 2019 | 61.40 | 61.64 | 60.29 | 61.22 | 1,819,336 | +0.52(+0.85%) |
Nov 21, 2019 | 61.97 | 62.06 | 60.15 | 60.70 | 2,181,877 | -1.04(-1.68%) |
Nov 20, 2019 | 61.70 | 62.91 | 60.19 | 61.74 | 2,752,230 | -0.61(-0.97%) |
Nov 19, 2019 | 62.39 | 63.05 | 61.43 | 62.34 | 2,204,187 | +0.75(+1.22%) |
Nov 18, 2019 | 61.89 | 61.92 | 61.02 | 61.59 | 1,930,484 | -0.58(-0.93%) |
Nov 15, 2019 | 62.48 | 62.57 | 61.51 | 62.17 | 1,687,428 | +0.88(+1.44%) |
Nov 14, 2019 | 61.01 | 62.15 | 60.90 | 61.29 | 1,699,204 | -0.09(-0.14%) |
Nov 13, 2019 | 60.78 | 61.72 | 60.19 | 61.37 | 2,517,465 | -0.69(-1.10%) |
Nov 12, 2019 | 62.28 | 63.32 | 61.73 | 62.06 | 2,290,907 | +0.02(+0.03%) |
Nov 11, 2019 | 61.23 | 62.22 | 61.02 | 62.04 | 1,671,745 | -0.38(-0.61%) |
Nov 08, 2019 | 61.48 | 62.65 | 61.12 | 62.42 | 1,705,922 | +0.47(+0.76%) |
Nov 07, 2019 | 63.21 | 63.71 | 61.41 | 61.95 | 2,568,959 | +0.49(+0.80%) |
Nov 06, 2019 | 62.36 | 62.39 | 61.00 | 61.46 | 1,792,378 | -1.05(-1.68%) |
Nov 05, 2019 | 62.93 | 64.09 | 62.38 | 62.51 | 2,340,445 | +0.22(+0.35%) |
Nov 04, 2019 | 62.86 | 63.17 | 61.79 | 62.29 | 2,486,442 | +0.94(+1.53%) |
Nov 01, 2019 | 59.42 | 61.44 | 59.06 | 61.36 | 3,014,892 | +2.99(+5.11%) |
Oct 31, 2019 | 59.13 | 59.13 | 57.03 | 58.37 | 3,389,835 | -1.11(-1.86%) |
Oct 30, 2019 | 60.00 | 60.00 | 58.22 | 59.48 | 2,525,860 | -0.59(-0.98%) |
Oct 29, 2019 | 59.07 | 60.58 | 58.90 | 60.06 | 2,204,071 | +0.66(+1.10%) |
Oct 28, 2019 | 58.72 | 60.16 | 58.65 | 59.41 | 2,651,327 | +1.42(+2.45%) |
Oct 25, 2019 | 56.77 | 58.57 | 56.74 | 57.99 | 2,176,338 | +0.90(+1.58%) |
Oct 24, 2019 | 57.95 | 58.04 | 56.26 | 57.09 | 2,023,979 | -0.22(-0.38%) |
Oct 23, 2019 | 57.25 | 57.69 | 56.38 | 57.30 | 1,628,477 | +0.20(+0.34%) |
Oct 22, 2019 | 57.19 | 58.05 | 56.60 | 57.11 | 1,981,474 | +0.11(+0.19%) |
Oct 21, 2019 | 57.08 | 57.97 | 56.80 | 57.00 | 2,458,578 | +1.61(+2.90%) |
Oct 18, 2019 | 55.76 | 56.35 | 54.09 | 55.39 | 2,582,792 | -0.80(-1.43%) |
Oct 17, 2019 | 55.11 | 56.37 | 54.82 | 56.20 | 2,918,797 | +1.90(+3.50%) |
Oct 16, 2019 | 53.91 | 55.06 | 53.87 | 54.30 | 2,143,786 | +0.14(+0.25%) |
Oct 15, 2019 | 52.89 | 54.89 | 52.47 | 54.16 | 2,521,026 | +1.79(+3.42%) |
Oct 14, 2019 | 52.60 | 52.87 | 51.76 | 52.37 | 2,305,236 | -0.65(-1.22%) |
Oct 11, 2019 | 52.47 | 54.71 | 52.42 | 53.02 | 5,074,239 | +2.58(+5.12%) |
Oct 10, 2019 | 50.03 | 51.21 | 49.79 | 50.43 | 3,146,709 | +0.65(+1.30%) |
Oct 09, 2019 | 50.23 | 50.37 | 49.32 | 49.79 | 2,470,686 | +0.63(+1.27%) |
Oct 08, 2019 | 50.21 | 50.67 | 48.80 | 49.16 | 4,176,086 | -2.56(-4.96%) |
Oct 07, 2019 | 51.57 | 52.91 | 50.89 | 51.72 | 3,086,234 | -0.23(-0.43%) |
Oct 04, 2019 | 50.83 | 52.06 | 49.90 | 51.95 | 3,609,962 | +1.36(+2.69%) |
Oct 03, 2019 | 49.52 | 50.77 | 47.70 | 50.59 | 5,605,094 | +0.58(+1.15%) |
Oct 02, 2019 | 50.42 | 50.42 | 48.63 | 50.01 | 5,553,101 | -1.28(-2.50%) |
Oct 01, 2019 | 55.22 | 56.58 | 50.90 | 51.29 | 5,613,491 | -3.19(-5.86%) |
Sep 30, 2019 | 54.45 | 55.41 | 53.86 | 54.48 | 2,441,140 | +0.20(+0.36%) |
Sep 27, 2019 | 56.07 | 56.50 | 53.55 | 54.29 | 3,678,930 | -1.38(-2.48%) |
Sep 26, 2019 | 57.39 | 57.39 | 55.16 | 55.67 | 3,063,441 | -1.86(-3.23%) |
Sep 25, 2019 | 55.59 | 57.83 | 55.03 | 57.53 | 3,358,902 | +1.77(+3.18%) |
Sep 24, 2019 | 58.85 | 58.98 | 55.08 | 55.76 | 4,368,470 | -2.65(-4.54%) |
Sep 23, 2019 | 57.88 | 59.10 | 57.55 | 58.41 | 2,150,519 | -0.07(-0.12%) |
Sep 20, 2019 | 58.82 | 59.90 | 57.43 | 58.48 | 3,507,991 | -0.41(-0.70%) |
Sep 19, 2019 | 60.09 | 61.26 | 58.65 | 58.89 | 3,396,635 | -0.82(-1.38%) |
Sep 18, 2019 | 60.90 | 60.92 | 58.13 | 59.71 | 4,333,945 | -1.17(-1.93%) |
Sep 17, 2019 | 60.85 | 61.03 | 59.73 | 60.89 | 2,973,483 | -0.52(-0.84%) |
Sep 16, 2019 | 60.39 | 62.41 | 60.03 | 61.40 | 3,301,102 | +0.66(+1.08%) |
Sep 13, 2019 | 61.35 | 62.59 | 60.57 | 60.75 | 4,586,045 | +0.32(+0.53%) |
Sep 12, 2019 | 60.66 | 61.43 | 58.78 | 60.43 | 4,335,775 | +0.06(+0.10%) |
Sep 11, 2019 | 57.70 | 60.62 | 56.62 | 60.37 | 4,980,721 | +3.47(+6.11%) |
Sep 10, 2019 | 54.61 | 57.04 | 53.74 | 56.89 | 5,297,935 | +2.07(+3.79%) |
Sep 09, 2019 | 53.47 | 55.20 | 52.93 | 54.82 | 6,413,055 | +2.05(+3.88%) |
Sep 06, 2019 | 53.56 | 54.16 | 52.68 | 52.77 | 3,832,092 | -0.67(-1.25%) |
Sep 05, 2019 | 52.71 | 54.85 | 52.23 | 53.44 | 4,463,453 | +2.73(+5.39%) |
Sep 04, 2019 | 50.88 | 51.21 | 50.02 | 50.71 | 2,734,705 | +1.21(+2.45%) |