Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.31 | 28.66 | 27.08 | 27.21 | 9,632,782 | -0.92(-3.28%) |
Sep 29, 2020 | 28.80 | 29.05 | 28.07 | 28.13 | 11,806,185 | -0.85(-2.95%) |
Sep 28, 2020 | 29.13 | 29.32 | 28.72 | 28.98 | 9,599,131 | +0.30(+1.05%) |
Sep 25, 2020 | 28.03 | 28.74 | 28.01 | 28.68 | 9,696,481 | +0.37(+1.30%) |
Sep 24, 2020 | 27.75 | 28.65 | 27.30 | 28.31 | 13,943,358 | +0.32(+1.14%) |
Sep 23, 2020 | 28.87 | 29.15 | 27.82 | 27.99 | 10,030,567 | -0.57(-1.99%) |
Sep 22, 2020 | 28.39 | 28.97 | 28.14 | 28.56 | 9,070,073 | +0.40(+1.43%) |
Sep 21, 2020 | 28.66 | 28.87 | 27.94 | 28.16 | 14,328,186 | -1.14(-3.88%) |
Sep 18, 2020 | 29.25 | 29.60 | 29.04 | 29.29 | 13,820,008 | -0.10(-0.33%) |
Sep 17, 2020 | 29.39 | 29.93 | 29.04 | 29.39 | 12,237,403 | -0.41(-1.37%) |
Sep 16, 2020 | 29.51 | 30.50 | 29.07 | 29.80 | 9,823,654 | +0.53(+1.83%) |
Sep 15, 2020 | 29.22 | 29.95 | 29.00 | 29.26 | 11,538,278 | +0.39(+1.35%) |
Sep 14, 2020 | 28.53 | 29.18 | 28.36 | 28.88 | 10,551,014 | +0.67(+2.38%) |
Sep 11, 2020 | 28.28 | 28.72 | 27.97 | 28.21 | 12,765,348 | -0.02(-0.07%) |
Sep 10, 2020 | 27.76 | 28.51 | 27.69 | 28.23 | 10,251,803 | +0.57(+2.05%) |
Sep 09, 2020 | 27.75 | 27.97 | 27.16 | 27.66 | 8,054,817 | +0.00(+0.00%) |
Sep 08, 2020 | 27.43 | 28.03 | 27.19 | 27.66 | 15,057,684 | -0.04(-0.14%) |
Sep 04, 2020 | 27.41 | 27.80 | 26.95 | 27.70 | 9,740,908 | +0.48(+1.77%) |
Sep 03, 2020 | 27.35 | 27.96 | 26.86 | 27.21 | 9,053,586 | -0.06(-0.21%) |
Sep 02, 2020 | 26.62 | 27.38 | 26.39 | 27.27 | 7,078,911 | +0.59(+2.20%) |
Sep 01, 2020 | 26.63 | 26.88 | 26.19 | 26.68 | 5,375,828 | -0.11(-0.40%) |
Aug 31, 2020 | 26.80 | 27.21 | 26.66 | 26.79 | 7,155,817 | -0.17(-0.64%) |
Aug 28, 2020 | 27.45 | 27.45 | 26.90 | 26.96 | 6,355,632 | -0.27(-0.99%) |
Aug 27, 2020 | 27.20 | 27.75 | 26.74 | 27.23 | 10,931,108 | +0.37(+1.36%) |
Aug 26, 2020 | 26.48 | 26.96 | 26.17 | 26.87 | 7,364,909 | +0.31(+1.16%) |
Aug 25, 2020 | 26.76 | 26.97 | 26.18 | 26.56 | 5,231,023 | -0.07(-0.25%) |
Aug 24, 2020 | 25.58 | 26.66 | 25.48 | 26.63 | 7,033,606 | +1.09(+4.26%) |
Aug 21, 2020 | 25.72 | 25.90 | 25.33 | 25.54 | 5,171,808 | -0.17(-0.67%) |
Aug 20, 2020 | 26.01 | 26.01 | 25.37 | 25.71 | 11,026,334 | -0.61(-2.31%) |
Aug 19, 2020 | 26.13 | 26.40 | 25.72 | 26.32 | 7,886,010 | +0.34(+1.30%) |
Aug 18, 2020 | 26.21 | 27.07 | 25.53 | 25.98 | 6,585,896 | -0.25(-0.95%) |
Aug 17, 2020 | 26.49 | 26.62 | 25.65 | 26.23 | 11,347,721 | -0.22(-0.84%) |
Aug 14, 2020 | 25.69 | 27.20 | 25.58 | 26.45 | 17,163,788 | +0.74(+2.88%) |
Aug 13, 2020 | 24.97 | 25.98 | 24.67 | 25.71 | 8,424,730 | +0.43(+1.71%) |
Aug 12, 2020 | 26.21 | 26.31 | 24.95 | 25.28 | 11,840,625 | -0.26(-1.02%) |
Aug 11, 2020 | 25.79 | 26.78 | 25.20 | 25.54 | 13,274,256 | +0.19(+0.76%) |
Aug 10, 2020 | 25.19 | 25.80 | 24.92 | 25.34 | 12,778,548 | +0.10(+0.38%) |
Aug 07, 2020 | 25.62 | 25.89 | 24.72 | 25.25 | 12,235,098 | -0.66(-2.53%) |
Aug 06, 2020 | 25.62 | 26.56 | 24.96 | 25.90 | 18,042,392 | +0.86(+3.42%) |
Aug 05, 2020 | 25.77 | 25.79 | 25.01 | 25.05 | 10,118,007 | -0.53(-2.07%) |
Aug 04, 2020 | 24.89 | 25.71 | 24.67 | 25.58 | 9,226,752 | +0.82(+3.31%) |
Aug 03, 2020 | 25.11 | 25.17 | 24.41 | 24.76 | 8,273,740 | -0.36(-1.42%) |
Jul 31, 2020 | 24.74 | 25.22 | 24.41 | 25.11 | 8,769,786 | +0.25(+1.01%) |
Jul 30, 2020 | 23.74 | 25.09 | 23.54 | 24.86 | 7,752,611 | +0.50(+2.06%) |
Jul 29, 2020 | 23.75 | 24.53 | 23.38 | 24.36 | 6,966,967 | +0.74(+3.14%) |
Jul 28, 2020 | 23.57 | 24.04 | 23.44 | 23.62 | 4,812,399 | -0.30(-1.25%) |
Jul 27, 2020 | 23.77 | 23.97 | 23.23 | 23.92 | 7,118,110 | +0.08(+0.32%) |
Jul 24, 2020 | 24.06 | 24.55 | 23.54 | 23.84 | 8,975,637 | -0.37(-1.51%) |
Jul 23, 2020 | 23.91 | 24.33 | 23.74 | 24.21 | 8,757,220 | +0.26(+1.09%) |
Jul 22, 2020 | 23.44 | 24.04 | 23.24 | 23.95 | 6,859,094 | +0.33(+1.39%) |
Jul 21, 2020 | 23.59 | 24.16 | 23.51 | 23.62 | 8,235,181 | +0.05(+0.20%) |
Jul 20, 2020 | 24.35 | 24.36 | 23.35 | 23.57 | 8,800,780 | -0.69(-2.86%) |
Jul 17, 2020 | 24.53 | 24.66 | 23.82 | 24.27 | 17,005,688 | -0.30(-1.22%) |
Jul 16, 2020 | 23.68 | 24.66 | 23.50 | 24.56 | 8,835,387 | +0.53(+2.20%) |
Jul 15, 2020 | 23.81 | 24.41 | 23.44 | 24.03 | 12,434,043 | +0.67(+2.89%) |
Jul 14, 2020 | 22.65 | 23.44 | 22.31 | 23.36 | 9,323,012 | +0.52(+2.28%) |
Jul 13, 2020 | 22.46 | 23.20 | 21.71 | 22.84 | 14,645,024 | +0.75(+3.40%) |
Jul 10, 2020 | 21.21 | 22.11 | 21.03 | 22.09 | 6,593,767 | +0.80(+3.76%) |
Jul 09, 2020 | 22.06 | 22.07 | 20.88 | 21.29 | 13,665,627 | -0.86(-3.87%) |
Jul 08, 2020 | 21.95 | 22.15 | 21.40 | 22.15 | 10,124,833 | +0.04(+0.17%) |
Jul 07, 2020 | 22.64 | 22.65 | 21.85 | 22.11 | 9,158,724 | -0.71(-3.12%) |
Jul 06, 2020 | 22.92 | 23.06 | 22.43 | 22.82 | 9,582,550 | +0.42(+1.89%) |
Jul 02, 2020 | 23.12 | 23.29 | 22.26 | 22.40 | 10,325,969 | -0.34(-1.48%) |
Jul 01, 2020 | 22.47 | 23.24 | 22.24 | 22.73 | 9,105,252 | +0.27(+1.20%) |
Jun 30, 2020 | 22.39 | 22.59 | 21.70 | 22.46 | 10,259,301 | +0.26(+1.17%) |
Jun 29, 2020 | 21.57 | 22.53 | 21.08 | 22.20 | 11,333,096 | +0.70(+3.27%) |
Jun 26, 2020 | 21.93 | 22.24 | 21.21 | 21.50 | 18,184,322 | -0.63(-2.83%) |
Jun 25, 2020 | 22.13 | 22.32 | 21.43 | 22.13 | 15,325,055 | -0.59(-2.59%) |
Jun 24, 2020 | 22.31 | 22.87 | 21.29 | 22.72 | 17,567,174 | -0.13(-0.55%) |
Jun 23, 2020 | 22.96 | 23.26 | 22.66 | 22.84 | 10,918,569 | +0.21(+0.94%) |
Jun 22, 2020 | 22.74 | 23.02 | 22.21 | 22.63 | 14,260,708 | -0.19(-0.84%) |
Jun 19, 2020 | 24.00 | 24.27 | 22.69 | 22.82 | 36,902,320 | -0.78(-3.31%) |
Jun 18, 2020 | 22.16 | 23.66 | 22.06 | 23.60 | 12,702,869 | +1.16(+5.15%) |
Jun 17, 2020 | 23.09 | 23.50 | 22.35 | 22.45 | 17,881,598 | -0.86(-3.68%) |
Jun 16, 2020 | 25.29 | 25.61 | 22.48 | 23.30 | 18,112,304 | -0.67(-2.81%) |
Jun 15, 2020 | 21.10 | 24.46 | 20.90 | 23.98 | 20,924,570 | +1.92(+8.69%) |
Jun 12, 2020 | 23.57 | 23.89 | 21.36 | 22.06 | 22,973,910 | -0.43(-1.93%) |
Jun 11, 2020 | 20.89 | 22.53 | 20.79 | 22.49 | 20,938,768 | -0.39(-1.71%) |
Jun 10, 2020 | 24.81 | 24.85 | 22.72 | 22.88 | 21,334,858 | -1.93(-7.76%) |
Jun 09, 2020 | 26.22 | 26.33 | 24.76 | 24.81 | 19,542,384 | -2.37(-8.73%) |
Jun 08, 2020 | 24.79 | 27.26 | 24.37 | 27.18 | 24,180,208 | +3.52(+14.87%) |
Jun 05, 2020 | 24.53 | 25.30 | 23.60 | 23.67 | 18,001,856 | +0.67(+2.90%) |
Jun 04, 2020 | 21.62 | 23.23 | 21.41 | 23.00 | 13,260,490 | +1.33(+6.16%) |
Jun 03, 2020 | 21.23 | 21.99 | 21.11 | 21.66 | 9,242,785 | +0.84(+4.03%) |
Jun 02, 2020 | 20.73 | 20.86 | 20.37 | 20.82 | 10,314,004 | +0.30(+1.44%) |
Jun 01, 2020 | 19.69 | 20.80 | 19.61 | 20.53 | 7,519,319 | +0.75(+3.81%) |
May 29, 2020 | 19.78 | 20.07 | 19.38 | 19.78 | 16,312,744 | -0.44(-2.17%) |
May 28, 2020 | 20.94 | 21.06 | 20.13 | 20.21 | 11,795,854 | -0.77(-3.68%) |
May 27, 2020 | 20.17 | 21.34 | 19.96 | 20.99 | 16,856,930 | +1.56(+8.05%) |
May 26, 2020 | 19.40 | 19.60 | 18.88 | 19.42 | 17,461,194 | +0.74(+3.98%) |
May 22, 2020 | 18.98 | 19.13 | 18.21 | 18.68 | 11,068,062 | -0.24(-1.26%) |
May 21, 2020 | 18.59 | 19.25 | 18.50 | 18.92 | 13,878,861 | +0.20(+1.07%) |
May 20, 2020 | 19.42 | 19.72 | 18.57 | 18.72 | 16,771,624 | -0.01(-0.05%) |
May 19, 2020 | 18.28 | 19.34 | 17.79 | 18.73 | 16,128,420 | +0.56(+3.10%) |
May 18, 2020 | 17.51 | 18.40 | 17.36 | 18.16 | 18,476,296 | +1.67(+10.12%) |
May 15, 2020 | 15.95 | 16.53 | 15.81 | 16.50 | 12,174,281 | +0.13(+0.82%) |
May 14, 2020 | 15.65 | 16.40 | 15.30 | 16.36 | 10,715,378 | +0.30(+1.84%) |
May 13, 2020 | 17.23 | 17.26 | 15.56 | 16.07 | 19,794,074 | -1.33(-7.67%) |
May 12, 2020 | 17.31 | 17.73 | 16.91 | 17.40 | 12,900,615 | +0.20(+1.16%) |
May 11, 2020 | 17.58 | 17.62 | 16.56 | 17.20 | 14,201,551 | -0.04(-0.22%) |
May 08, 2020 | 16.04 | 17.37 | 15.83 | 17.24 | 18,054,398 | +1.58(+10.11%) |
May 07, 2020 | 16.01 | 16.71 | 15.47 | 15.66 | 31,290,414 | +1.47(+10.35%) |
May 06, 2020 | 14.69 | 14.95 | 14.09 | 14.19 | 13,184,589 | -0.36(-2.49%) |
May 05, 2020 | 15.52 | 15.59 | 14.49 | 14.55 | 11,464,559 | -0.79(-5.16%) |
May 04, 2020 | 15.48 | 15.86 | 14.96 | 15.34 | 13,513,049 | -0.35(-2.25%) |
May 01, 2020 | 16.01 | 16.03 | 15.16 | 15.69 | 11,772,821 | -0.76(-4.63%) |
Apr 30, 2020 | 17.35 | 17.60 | 16.30 | 16.46 | 16,551,996 | -1.65(-9.11%) |
Apr 29, 2020 | 17.21 | 18.59 | 17.17 | 18.11 | 15,956,792 | +1.47(+8.83%) |
Apr 28, 2020 | 16.73 | 17.21 | 16.20 | 16.64 | 11,411,639 | +0.45(+2.77%) |
Apr 27, 2020 | 14.99 | 16.30 | 14.99 | 16.19 | 10,079,491 | +1.29(+8.64%) |
Apr 24, 2020 | 14.84 | 15.14 | 14.46 | 14.90 | 11,552,269 | +0.10(+0.71%) |
Apr 23, 2020 | 14.26 | 15.15 | 13.98 | 14.80 | 11,117,073 | +0.56(+3.95%) |
Apr 22, 2020 | 14.81 | 14.96 | 14.20 | 14.24 | 8,923,373 | -0.21(-1.45%) |
Apr 21, 2020 | 14.46 | 14.77 | 14.17 | 14.45 | 8,352,304 | -0.35(-2.38%) |
Apr 20, 2020 | 14.41 | 15.27 | 14.16 | 14.80 | 8,218,063 | -0.27(-1.77%) |
Apr 17, 2020 | 14.63 | 15.10 | 14.49 | 15.07 | 9,588,174 | +1.12(+8.00%) |
Apr 16, 2020 | 14.45 | 14.46 | 13.72 | 13.95 | 12,299,755 | -0.54(-3.75%) |
Apr 15, 2020 | 14.85 | 15.02 | 14.30 | 14.49 | 12,164,064 | -1.02(-6.58%) |
Apr 14, 2020 | 15.65 | 15.86 | 14.66 | 15.51 | 14,699,781 | +0.20(+1.31%) |
Apr 13, 2020 | 15.97 | 16.08 | 14.91 | 15.31 | 12,490,453 | -0.48(-3.02%) |
Apr 09, 2020 | 15.94 | 16.34 | 15.34 | 15.79 | 16,771,256 | +0.72(+4.81%) |
Apr 08, 2020 | 14.43 | 15.41 | 14.13 | 15.07 | 17,394,082 | +1.06(+7.56%) |
Apr 07, 2020 | 14.05 | 15.90 | 13.94 | 14.01 | 21,176,398 | +0.72(+5.38%) |
Apr 06, 2020 | 12.51 | 13.51 | 12.34 | 13.29 | 18,112,386 | +1.44(+12.15%) |
Apr 03, 2020 | 12.10 | 12.51 | 11.37 | 11.85 | 12,852,086 | -0.31(-2.59%) |
Apr 02, 2020 | 12.16 | 13.29 | 11.94 | 12.17 | 13,985,493 | -0.02(-0.16%) |
Apr 01, 2020 | 12.79 | 12.93 | 12.10 | 12.19 | 14,721,567 | -1.17(-8.78%) |
Mar 31, 2020 | 13.42 | 14.20 | 13.22 | 13.36 | 17,060,034 | -0.08(-0.57%) |
Mar 30, 2020 | 12.37 | 13.55 | 11.70 | 13.44 | 16,211,146 | +1.24(+10.16%) |
Mar 27, 2020 | 12.95 | 12.95 | 11.69 | 12.20 | 16,156,690 | -1.14(-8.58%) |
Mar 26, 2020 | 14.16 | 14.16 | 12.65 | 13.34 | 24,361,792 | -0.72(-5.09%) |
Mar 25, 2020 | 14.46 | 15.44 | 13.52 | 14.05 | 20,967,480 | -0.01(-0.07%) |
Mar 24, 2020 | 11.44 | 14.14 | 11.30 | 14.06 | 25,465,088 | +3.31(+30.76%) |
Mar 23, 2020 | 11.35 | 11.43 | 10.31 | 10.76 | 22,662,276 | -0.66(-5.76%) |
Mar 20, 2020 | 12.25 | 12.69 | 11.22 | 11.41 | 19,396,796 | -0.62(-5.15%) |
Mar 19, 2020 | 11.59 | 12.61 | 10.77 | 12.03 | 15,192,684 | +0.39(+3.36%) |
Mar 18, 2020 | 11.49 | 11.69 | 9.631 | 11.64 | 20,578,276 | -0.51(-4.16%) |
Mar 17, 2020 | 13.78 | 13.78 | 11.64 | 12.15 | 22,810,438 | -0.83(-6.39%) |
Mar 16, 2020 | 14.78 | 15.00 | 12.97 | 12.98 | 19,605,932 | -2.66(-17.01%) |
Mar 13, 2020 | 16.53 | 17.09 | 14.87 | 15.64 | 18,247,998 | +0.48(+3.14%) |
Mar 12, 2020 | 17.08 | 17.19 | 15.13 | 15.16 | 22,804,864 | -3.44(-18.48%) |
Mar 11, 2020 | 18.61 | 19.05 | 18.11 | 18.60 | 16,634,635 | -0.69(-3.56%) |
Mar 10, 2020 | 18.83 | 19.32 | 17.99 | 19.28 | 15,868,421 | +1.28(+7.09%) |
Mar 09, 2020 | 18.79 | 18.97 | 17.96 | 18.01 | 15,458,167 | -2.25(-11.13%) |
Mar 06, 2020 | 19.72 | 20.75 | 19.37 | 20.26 | 15,367,285 | +0.08(+0.42%) |
Mar 05, 2020 | 21.46 | 21.47 | 19.96 | 20.18 | 22,105,926 | -1.52(-7.01%) |
Mar 04, 2020 | 22.01 | 22.07 | 21.14 | 21.70 | 18,182,330 | +0.02(+0.09%) |
Mar 03, 2020 | 22.75 | 23.05 | 21.33 | 21.68 | 21,506,718 | -1.16(-5.06%) |
Mar 02, 2020 | 23.25 | 23.30 | 21.86 | 22.84 | 20,064,326 | -0.28(-1.22%) |
Feb 28, 2020 | 22.29 | 23.78 | 21.97 | 23.12 | 24,187,418 | +0.68(+3.01%) |
Feb 27, 2020 | 22.51 | 23.59 | 21.67 | 22.44 | 22,947,176 | -0.52(-2.25%) |
Feb 26, 2020 | 24.11 | 24.52 | 22.93 | 22.96 | 19,924,520 | -0.86(-3.63%) |
Feb 25, 2020 | 25.47 | 25.72 | 23.62 | 23.82 | 26,656,382 | -1.47(-5.83%) |
Feb 24, 2020 | 25.83 | 25.84 | 24.75 | 25.30 | 18,664,448 | -1.25(-4.71%) |
Feb 21, 2020 | 27.18 | 27.57 | 26.46 | 26.55 | 18,641,180 | -0.97(-3.52%) |
Feb 20, 2020 | 30.34 | 30.34 | 27.32 | 27.51 | 47,252,468 | -5.99(-17.89%) |
Feb 19, 2020 | 33.07 | 33.79 | 32.91 | 33.51 | 11,353,504 | +0.54(+1.62%) |
Feb 18, 2020 | 32.90 | 33.53 | 32.85 | 32.97 | 6,448,925 | +0.11(+0.34%) |
Feb 14, 2020 | 33.08 | 33.14 | 32.29 | 32.86 | 4,629,848 | +0.00(+0.00%) |
Feb 13, 2020 | 32.89 | 33.34 | 32.71 | 32.86 | 3,971,961 | -0.29(-0.88%) |
Feb 12, 2020 | 33.03 | 33.42 | 32.78 | 33.15 | 5,661,267 | +0.30(+0.92%) |
Feb 11, 2020 | 32.41 | 32.94 | 31.91 | 32.85 | 6,792,675 | +0.71(+2.22%) |
Feb 10, 2020 | 32.41 | 32.52 | 31.90 | 32.13 | 7,557,935 | -0.47(-1.44%) |
Feb 07, 2020 | 33.02 | 33.12 | 32.31 | 32.60 | 6,981,713 | +0.10(+0.32%) |
Feb 06, 2020 | 32.54 | 32.62 | 32.14 | 32.50 | 6,476,965 | +0.24(+0.76%) |
Feb 05, 2020 | 31.81 | 32.58 | 31.76 | 32.26 | 7,892,354 | +0.72(+2.29%) |
Feb 04, 2020 | 31.47 | 31.80 | 31.04 | 31.53 | 9,355,565 | +0.46(+1.48%) |
Feb 03, 2020 | 31.68 | 31.82 | 30.62 | 31.07 | 12,428,957 | -0.99(-3.08%) |
Jan 31, 2020 | 32.09 | 32.59 | 31.54 | 32.06 | 8,928,400 | -0.06(-0.18%) |
Jan 30, 2020 | 32.21 | 32.46 | 31.46 | 32.12 | 13,804,320 | -0.47(-1.44%) |
Jan 29, 2020 | 33.11 | 33.45 | 32.51 | 32.59 | 7,330,168 | -0.63(-1.89%) |
Jan 28, 2020 | 33.25 | 33.59 | 33.03 | 33.22 | 6,770,098 | +0.22(+0.65%) |
Jan 27, 2020 | 33.22 | 33.47 | 32.68 | 33.00 | 8,441,677 | -0.62(-1.84%) |
Jan 24, 2020 | 34.76 | 34.82 | 33.25 | 33.62 | 11,486,367 | -1.13(-3.24%) |
Jan 23, 2020 | 35.88 | 35.95 | 34.72 | 34.75 | 9,873,340 | -1.37(-3.80%) |
Jan 22, 2020 | 36.63 | 36.69 | 36.00 | 36.12 | 5,249,384 | -0.26(-0.72%) |
Jan 21, 2020 | 37.10 | 37.22 | 36.31 | 36.38 | 10,142,945 | -0.71(-1.92%) |
Jan 17, 2020 | 37.58 | 37.68 | 36.93 | 37.09 | 6,990,549 | -0.52(-1.37%) |
Jan 16, 2020 | 37.46 | 37.68 | 37.06 | 37.61 | 7,364,820 | +0.33(+0.88%) |
Jan 15, 2020 | 37.78 | 37.98 | 37.18 | 37.28 | 6,635,959 | -0.60(-1.59%) |
Jan 14, 2020 | 38.14 | 38.35 | 37.80 | 37.88 | 5,833,160 | -0.44(-1.15%) |
Jan 13, 2020 | 37.95 | 38.56 | 37.63 | 38.33 | 6,184,737 | +0.46(+1.22%) |
Jan 10, 2020 | 38.42 | 38.51 | 37.70 | 37.86 | 4,990,953 | -0.47(-1.23%) |
Jan 09, 2020 | 39.67 | 39.68 | 38.10 | 38.33 | 8,249,621 | -1.00(-2.53%) |
Jan 08, 2020 | 39.64 | 39.80 | 38.92 | 39.33 | 8,664,940 | -0.24(-0.62%) |
Jan 07, 2020 | 39.34 | 39.62 | 39.05 | 39.57 | 5,433,661 | +0.07(+0.17%) |
Jan 06, 2020 | 38.97 | 39.52 | 38.91 | 39.51 | 6,071,931 | +0.57(+1.47%) |
Jan 03, 2020 | 39.20 | 39.23 | 38.58 | 38.94 | 4,944,750 | -0.60(-1.52%) |
Jan 02, 2020 | 39.65 | 39.78 | 39.23 | 39.54 | 6,108,737 | +0.11(+0.29%) |
Dec 31, 2019 | 38.95 | 39.54 | 38.72 | 39.42 | 4,250,965 | +0.46(+1.18%) |
Dec 30, 2019 | 39.25 | 39.46 | 38.88 | 38.96 | 4,750,652 | -0.26(-0.67%) |
Dec 27, 2019 | 39.97 | 40.22 | 39.10 | 39.23 | 4,446,528 | -0.62(-1.56%) |
Dec 26, 2019 | 39.43 | 39.87 | 39.19 | 39.85 | 3,770,899 | +0.60(+1.52%) |
Dec 24, 2019 | 39.40 | 39.90 | 39.00 | 39.25 | 3,024,768 | -0.16(-0.40%) |
Dec 23, 2019 | 39.92 | 40.13 | 39.25 | 39.41 | 7,625,907 | -0.19(-0.47%) |
Dec 20, 2019 | 40.20 | 40.20 | 39.06 | 39.59 | 12,045,974 | +0.41(+1.05%) |
Dec 19, 2019 | 38.94 | 39.70 | 38.87 | 39.18 | 10,461,553 | +0.75(+1.94%) |
Dec 18, 2019 | 38.07 | 38.85 | 38.02 | 38.44 | 9,924,105 | +0.81(+2.16%) |
Dec 17, 2019 | 37.36 | 38.09 | 36.93 | 37.62 | 8,293,289 | +0.49(+1.33%) |
Dec 16, 2019 | 36.49 | 37.37 | 36.28 | 37.13 | 8,598,298 | +1.04(+2.87%) |
Dec 13, 2019 | 35.67 | 36.19 | 35.26 | 36.09 | 6,284,641 | +0.80(+2.28%) |
Dec 12, 2019 | 34.80 | 35.72 | 34.49 | 35.29 | 7,515,247 | +0.46(+1.31%) |
Dec 11, 2019 | 35.17 | 35.76 | 34.56 | 34.83 | 7,144,599 | -0.31(-0.88%) |
Dec 10, 2019 | 36.03 | 37.46 | 35.08 | 35.14 | 9,203,335 | -0.95(-2.64%) |
Dec 09, 2019 | 37.59 | 37.65 | 36.05 | 36.09 | 10,795,179 | -1.01(-2.72%) |
Dec 06, 2019 | 38.55 | 38.60 | 36.76 | 37.10 | 10,759,539 | -1.06(-2.79%) |