Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.99 | 94.18 | 91.83 | 92.14 | 3,959,128 | -3.21(-3.36%) |
Aug 28, 2020 | 96.27 | 97.40 | 95.17 | 95.35 | 3,173,728 | -1.46(-1.51%) |
Aug 27, 2020 | 97.87 | 97.87 | 95.83 | 96.80 | 2,578,118 | -0.40(-0.41%) |
Aug 26, 2020 | 97.02 | 97.90 | 96.34 | 97.21 | 2,821,239 | +0.25(+0.26%) |
Aug 25, 2020 | 94.24 | 97.21 | 93.74 | 96.95 | 3,297,203 | +4.01(+4.32%) |
Aug 24, 2020 | 92.40 | 94.06 | 92.15 | 92.94 | 1,949,865 | +1.49(+1.63%) |
Aug 21, 2020 | 90.09 | 91.57 | 89.68 | 91.45 | 1,481,686 | +1.07(+1.19%) |
Aug 20, 2020 | 89.57 | 90.48 | 89.21 | 90.38 | 1,705,816 | +0.67(+0.75%) |
Aug 19, 2020 | 90.51 | 90.70 | 88.68 | 89.71 | 2,238,083 | -0.77(-0.85%) |
Aug 18, 2020 | 90.51 | 91.19 | 89.97 | 90.48 | 1,910,670 | +0.99(+1.11%) |
Aug 17, 2020 | 87.32 | 90.01 | 87.26 | 89.49 | 1,832,741 | +2.49(+2.86%) |
Aug 14, 2020 | 87.71 | 88.27 | 86.43 | 87.00 | 2,036,921 | -0.66(-0.75%) |
Aug 13, 2020 | 88.02 | 88.63 | 85.17 | 87.66 | 3,804,296 | -1.82(-2.04%) |
Aug 12, 2020 | 86.00 | 89.94 | 86.00 | 89.48 | 2,756,212 | +3.78(+4.40%) |
Aug 11, 2020 | 86.92 | 87.03 | 85.23 | 85.71 | 2,415,583 | -0.35(-0.41%) |
Aug 10, 2020 | 87.58 | 87.87 | 85.48 | 86.06 | 2,883,328 | -1.91(-2.17%) |
Aug 07, 2020 | 88.82 | 89.49 | 86.99 | 87.97 | 3,769,974 | -2.93(-3.22%) |
Aug 06, 2020 | 91.58 | 91.83 | 90.19 | 90.90 | 3,644,429 | +0.23(+0.25%) |
Aug 05, 2020 | 90.54 | 91.85 | 90.02 | 90.67 | 2,087,799 | +0.20(+0.22%) |
Aug 04, 2020 | 88.09 | 90.47 | 88.09 | 90.47 | 3,256,422 | +2.03(+2.30%) |
Aug 03, 2020 | 87.48 | 88.98 | 87.48 | 88.44 | 2,727,072 | +1.99(+2.31%) |
Jul 31, 2020 | 85.60 | 86.66 | 84.93 | 86.44 | 2,729,506 | +1.36(+1.60%) |
Jul 30, 2020 | 85.06 | 85.73 | 84.48 | 85.09 | 2,435,231 | -0.22(-0.26%) |
Jul 29, 2020 | 84.91 | 86.34 | 84.74 | 85.31 | 3,024,958 | +0.40(+0.47%) |
Jul 28, 2020 | 83.74 | 86.21 | 83.74 | 84.91 | 2,026,118 | -0.31(-0.36%) |
Jul 27, 2020 | 85.19 | 85.84 | 84.54 | 85.22 | 2,890,948 | +0.68(+0.80%) |
Jul 24, 2020 | 83.24 | 84.61 | 81.84 | 84.54 | 4,462,559 | -1.34(-1.56%) |
Jul 23, 2020 | 87.74 | 87.79 | 85.27 | 85.88 | 3,191,708 | -1.83(-2.08%) |
Jul 22, 2020 | 88.17 | 89.16 | 87.14 | 87.71 | 2,816,949 | -1.27(-1.43%) |
Jul 21, 2020 | 90.51 | 91.65 | 88.45 | 88.98 | 2,939,986 | +0.18(+0.21%) |
Jul 20, 2020 | 86.74 | 89.36 | 86.18 | 88.80 | 2,428,173 | +2.57(+2.98%) |
Jul 17, 2020 | 85.44 | 86.47 | 85.09 | 86.23 | 2,970,797 | +1.37(+1.62%) |
Jul 16, 2020 | 86.36 | 86.41 | 84.21 | 84.86 | 4,555,788 | -4.19(-4.70%) |
Jul 15, 2020 | 90.62 | 90.62 | 88.80 | 89.04 | 3,838,501 | -0.72(-0.81%) |
Jul 14, 2020 | 87.10 | 89.94 | 86.52 | 89.77 | 4,164,350 | -0.18(-0.20%) |
Jul 13, 2020 | 91.55 | 92.87 | 89.46 | 89.95 | 5,113,717 | -1.41(-1.54%) |
Jul 10, 2020 | 92.59 | 92.78 | 89.36 | 91.35 | 7,281,688 | +0.23(+0.25%) |
Jul 09, 2020 | 93.20 | 94.90 | 90.14 | 91.13 | 11,510,742 | +5.41(+6.31%) |
Jul 08, 2020 | 85.39 | 85.98 | 84.61 | 85.72 | 5,131,021 | +1.94(+2.31%) |
Jul 07, 2020 | 82.86 | 84.80 | 82.52 | 83.78 | 4,969,600 | +0.80(+0.97%) |
Jul 06, 2020 | 83.09 | 84.71 | 82.25 | 82.98 | 5,499,326 | +1.72(+2.12%) |
Jul 02, 2020 | 82.37 | 82.53 | 80.98 | 81.26 | 4,570,743 | +0.60(+0.74%) |
Jul 01, 2020 | 80.71 | 81.42 | 80.14 | 80.66 | 3,731,405 | -0.31(-0.38%) |
Jun 30, 2020 | 81.92 | 82.55 | 80.48 | 80.97 | 3,247,757 | -0.61(-0.75%) |
Jun 29, 2020 | 82.04 | 82.04 | 80.40 | 81.58 | 3,190,653 | -1.02(-1.23%) |
Jun 26, 2020 | 82.30 | 83.31 | 81.68 | 82.60 | 3,155,875 | +0.38(+0.46%) |
Jun 25, 2020 | 81.47 | 82.71 | 80.80 | 82.23 | 3,347,757 | -0.26(-0.32%) |
Jun 24, 2020 | 82.40 | 83.32 | 79.87 | 82.49 | 5,269,002 | +0.45(+0.55%) |
Jun 23, 2020 | 80.14 | 82.57 | 79.81 | 82.04 | 7,663,957 | +3.18(+4.03%) |
Jun 22, 2020 | 78.54 | 78.86 | 77.32 | 78.86 | 3,059,958 | +0.94(+1.21%) |
Jun 19, 2020 | 78.44 | 78.98 | 76.99 | 77.92 | 5,007,188 | +0.74(+0.96%) |
Jun 18, 2020 | 77.23 | 78.23 | 76.72 | 77.18 | 2,893,409 | +0.36(+0.47%) |
Jun 17, 2020 | 78.43 | 78.65 | 76.59 | 76.82 | 5,488,975 | -1.00(-1.28%) |
Jun 16, 2020 | 80.01 | 80.01 | 77.26 | 77.81 | 5,198,259 | -0.10(-0.13%) |
Jun 15, 2020 | 76.37 | 78.37 | 75.76 | 77.92 | 5,234,166 | +0.70(+0.91%) |
Jun 12, 2020 | 78.36 | 78.94 | 76.15 | 77.22 | 7,472,600 | -0.37(-0.48%) |
Jun 11, 2020 | 77.06 | 78.40 | 76.07 | 77.58 | 15,999,213 | -2.33(-2.92%) |
Jun 10, 2020 | 77.79 | 80.28 | 76.07 | 79.92 | 8,865,148 | +2.90(+3.77%) |
Jun 09, 2020 | 76.73 | 77.91 | 75.83 | 77.02 | 4,325,716 | +0.08(+0.10%) |
Jun 08, 2020 | 79.92 | 80.11 | 75.99 | 76.94 | 7,212,283 | -3.05(-3.82%) |
Jun 05, 2020 | 77.46 | 80.36 | 77.14 | 79.99 | 8,169,986 | +3.83(+5.03%) |
Jun 04, 2020 | 78.08 | 79.74 | 75.46 | 76.16 | 8,272,254 | -1.80(-2.31%) |
Jun 03, 2020 | 79.02 | 79.92 | 77.49 | 77.96 | 7,419,457 | +1.12(+1.45%) |
Jun 02, 2020 | 75.01 | 78.32 | 73.72 | 76.85 | 8,139,330 | +2.08(+2.78%) |
Jun 01, 2020 | 73.31 | 74.81 | 69.85 | 74.77 | 6,577,519 | +2.76(+3.84%) |
May 29, 2020 | 69.29 | 72.17 | 67.89 | 72.01 | 5,895,641 | +3.13(+4.55%) |
May 28, 2020 | 70.52 | 70.69 | 68.75 | 68.87 | 4,490,408 | -2.04(-2.88%) |
May 27, 2020 | 72.61 | 72.89 | 70.52 | 70.92 | 4,473,030 | -1.74(-2.39%) |
May 26, 2020 | 71.86 | 74.36 | 71.69 | 72.65 | 4,785,642 | +2.65(+3.78%) |
May 22, 2020 | 72.29 | 72.45 | 68.72 | 70.00 | 6,632,131 | -5.55(-7.35%) |
May 21, 2020 | 73.08 | 75.61 | 72.94 | 75.55 | 4,381,865 | +2.15(+2.93%) |
May 20, 2020 | 73.15 | 75.13 | 71.81 | 73.40 | 8,118,357 | -1.01(-1.36%) |
May 19, 2020 | 72.40 | 75.19 | 71.62 | 74.41 | 6,803,603 | +2.60(+3.62%) |
May 18, 2020 | 72.40 | 72.59 | 70.27 | 71.81 | 3,672,718 | +1.40(+2.00%) |
May 15, 2020 | 69.38 | 70.50 | 69.24 | 70.41 | 2,962,976 | +0.45(+0.64%) |
May 14, 2020 | 67.49 | 70.06 | 67.49 | 69.96 | 3,263,549 | +0.20(+0.29%) |
May 13, 2020 | 68.62 | 70.70 | 68.36 | 69.76 | 4,986,425 | +1.94(+2.86%) |
May 12, 2020 | 67.58 | 69.04 | 67.36 | 67.82 | 2,704,795 | +0.85(+1.27%) |
May 11, 2020 | 67.75 | 68.66 | 66.81 | 66.97 | 2,674,240 | -0.69(-1.02%) |
May 08, 2020 | 66.56 | 67.98 | 66.54 | 67.66 | 2,365,275 | +2.34(+3.58%) |
May 07, 2020 | 64.85 | 65.68 | 64.49 | 65.31 | 2,253,457 | +1.00(+1.56%) |
May 06, 2020 | 64.13 | 65.70 | 63.98 | 64.31 | 1,935,335 | +0.52(+0.82%) |
May 05, 2020 | 64.28 | 65.36 | 63.46 | 63.79 | 3,430,011 | +1.81(+2.93%) |
May 04, 2020 | 62.20 | 62.87 | 61.50 | 61.98 | 2,959,934 | +0.80(+1.30%) |
May 01, 2020 | 63.69 | 64.06 | 61.01 | 61.18 | 3,712,760 | -3.69(-5.69%) |
Apr 30, 2020 | 65.74 | 66.55 | 63.92 | 64.87 | 3,934,876 | -1.58(-2.38%) |
Apr 29, 2020 | 66.26 | 67.46 | 65.36 | 66.45 | 2,910,198 | +0.00(+0.00%) |
Apr 28, 2020 | 67.85 | 68.44 | 65.97 | 66.45 | 4,006,792 | -1.10(-1.63%) |
Apr 27, 2020 | 67.02 | 68.23 | 66.26 | 67.56 | 2,823,787 | +1.94(+2.95%) |
Apr 24, 2020 | 65.35 | 65.69 | 63.93 | 65.62 | 2,039,306 | +1.15(+1.78%) |
Apr 23, 2020 | 66.01 | 66.01 | 63.86 | 64.48 | 3,053,641 | -1.09(-1.67%) |
Apr 22, 2020 | 66.04 | 66.12 | 64.91 | 65.57 | 2,591,178 | +0.80(+1.24%) |
Apr 21, 2020 | 64.95 | 66.08 | 63.39 | 64.77 | 2,840,612 | -0.83(-1.27%) |
Apr 20, 2020 | 65.08 | 66.54 | 64.95 | 65.60 | 2,938,302 | +0.04(+0.05%) |
Apr 17, 2020 | 68.64 | 69.11 | 64.47 | 65.56 | 4,188,686 | -2.55(-3.75%) |
Apr 16, 2020 | 66.03 | 68.35 | 65.84 | 68.12 | 4,633,186 | +2.33(+3.54%) |
Apr 15, 2020 | 63.60 | 65.96 | 63.60 | 65.79 | 1,921,031 | +1.50(+2.33%) |
Apr 14, 2020 | 65.35 | 65.92 | 64.02 | 64.29 | 3,477,008 | +0.62(+0.98%) |
Apr 13, 2020 | 61.35 | 63.91 | 61.22 | 63.66 | 4,169,676 | +2.10(+3.42%) |
Apr 09, 2020 | 61.60 | 62.32 | 60.37 | 61.56 | 3,086,876 | +0.38(+0.62%) |
Apr 08, 2020 | 61.94 | 62.27 | 60.59 | 61.18 | 3,079,064 | -0.31(-0.50%) |
Apr 07, 2020 | 63.96 | 64.20 | 61.32 | 61.49 | 4,905,804 | -2.00(-3.15%) |
Apr 06, 2020 | 63.18 | 63.68 | 60.60 | 63.49 | 3,782,500 | +2.37(+3.88%) |
Apr 03, 2020 | 61.35 | 63.50 | 60.94 | 61.12 | 4,243,458 | -1.15(-1.85%) |
Apr 02, 2020 | 60.18 | 62.36 | 60.18 | 62.27 | 2,726,698 | +1.46(+2.39%) |
Apr 01, 2020 | 58.63 | 62.65 | 58.30 | 60.81 | 4,897,333 | +0.46(+0.75%) |
Mar 31, 2020 | 58.64 | 60.46 | 57.76 | 60.36 | 4,851,868 | +2.64(+4.58%) |
Mar 30, 2020 | 56.67 | 58.49 | 56.59 | 57.72 | 4,478,353 | +1.05(+1.85%) |
Mar 27, 2020 | 57.38 | 57.92 | 56.42 | 56.67 | 3,696,807 | -3.12(-5.22%) |
Mar 26, 2020 | 59.00 | 60.86 | 58.69 | 59.79 | 4,553,767 | +1.89(+3.26%) |
Mar 25, 2020 | 60.81 | 61.44 | 57.73 | 57.90 | 5,275,533 | -3.00(-4.92%) |
Mar 24, 2020 | 58.15 | 61.68 | 56.99 | 60.90 | 5,729,817 | +4.71(+8.38%) |
Mar 23, 2020 | 54.86 | 57.70 | 53.64 | 56.19 | 5,477,315 | +2.58(+4.82%) |
Mar 20, 2020 | 56.60 | 58.94 | 53.21 | 53.61 | 6,934,172 | -1.15(-2.10%) |
Mar 19, 2020 | 50.90 | 56.43 | 50.90 | 54.76 | 6,577,296 | +3.90(+7.67%) |
Mar 18, 2020 | 53.06 | 54.38 | 50.00 | 50.86 | 7,298,429 | -4.77(-8.57%) |
Mar 17, 2020 | 54.35 | 56.79 | 52.94 | 55.62 | 5,586,034 | +2.34(+4.38%) |
Mar 16, 2020 | 56.07 | 57.67 | 53.23 | 53.29 | 8,406,083 | -6.87(-11.43%) |
Mar 13, 2020 | 59.14 | 60.18 | 56.82 | 60.16 | 5,911,594 | +4.19(+7.49%) |
Mar 12, 2020 | 57.55 | 58.98 | 54.64 | 55.97 | 7,494,042 | -4.79(-7.88%) |
Mar 11, 2020 | 59.76 | 62.96 | 59.62 | 60.76 | 5,231,264 | -0.11(-0.19%) |
Mar 10, 2020 | 61.58 | 61.79 | 59.82 | 60.87 | 4,316,392 | +0.65(+1.08%) |
Mar 09, 2020 | 59.69 | 61.38 | 59.05 | 60.22 | 4,985,353 | -2.80(-4.45%) |
Mar 06, 2020 | 61.73 | 63.36 | 61.47 | 63.03 | 5,379,214 | -0.89(-1.39%) |
Mar 05, 2020 | 62.42 | 65.32 | 62.33 | 63.91 | 6,256,841 | +0.79(+1.26%) |
Mar 04, 2020 | 60.36 | 63.53 | 60.36 | 63.12 | 4,421,309 | +3.23(+5.39%) |
Mar 03, 2020 | 58.69 | 60.55 | 58.13 | 59.89 | 8,090,068 | +1.76(+3.03%) |
Mar 02, 2020 | 59.86 | 60.26 | 57.51 | 58.12 | 7,562,132 | -1.62(-2.71%) |
Feb 28, 2020 | 58.42 | 60.85 | 58.34 | 59.75 | 6,194,844 | -0.60(-1.00%) |
Feb 27, 2020 | 62.28 | 63.03 | 59.13 | 60.35 | 6,914,109 | -4.48(-6.92%) |
Feb 26, 2020 | 65.22 | 65.93 | 63.74 | 64.83 | 4,812,625 | +1.49(+2.35%) |
Feb 25, 2020 | 63.94 | 65.41 | 62.80 | 63.35 | 3,787,774 | +0.55(+0.87%) |
Feb 24, 2020 | 62.39 | 63.65 | 61.54 | 62.80 | 3,353,751 | -1.88(-2.90%) |
Feb 21, 2020 | 65.61 | 65.70 | 64.45 | 64.67 | 2,136,962 | -0.91(-1.38%) |
Feb 20, 2020 | 66.28 | 66.88 | 64.33 | 65.58 | 4,189,556 | -1.30(-1.95%) |
Feb 19, 2020 | 66.51 | 67.67 | 66.40 | 66.88 | 3,166,561 | +0.76(+1.15%) |
Feb 18, 2020 | 66.18 | 66.76 | 65.85 | 66.13 | 2,854,056 | -0.36(-0.54%) |
Feb 14, 2020 | 67.24 | 67.24 | 65.90 | 66.48 | 2,366,875 | +0.06(+0.09%) |
Feb 13, 2020 | 65.17 | 66.52 | 64.76 | 66.42 | 3,473,417 | +1.13(+1.73%) |
Feb 12, 2020 | 66.12 | 66.27 | 65.08 | 65.30 | 3,359,843 | -0.50(-0.76%) |
Feb 11, 2020 | 66.82 | 67.16 | 65.62 | 65.79 | 2,686,966 | -0.29(-0.43%) |
Feb 10, 2020 | 63.94 | 66.64 | 63.80 | 66.08 | 5,209,798 | +2.39(+3.75%) |
Feb 07, 2020 | 65.00 | 65.10 | 63.23 | 63.69 | 5,284,795 | -1.34(-2.06%) |
Feb 06, 2020 | 63.77 | 65.17 | 63.00 | 65.03 | 4,100,471 | +1.69(+2.67%) |
Feb 05, 2020 | 65.08 | 65.23 | 62.82 | 63.33 | 3,476,469 | -0.91(-1.42%) |
Feb 04, 2020 | 63.53 | 64.90 | 62.99 | 64.25 | 5,794,407 | +2.48(+4.02%) |
Feb 03, 2020 | 60.73 | 62.31 | 60.60 | 61.77 | 4,964,661 | +1.64(+2.72%) |
Jan 31, 2020 | 61.25 | 61.25 | 59.94 | 60.13 | 4,285,127 | -1.36(-2.21%) |
Jan 30, 2020 | 61.66 | 62.33 | 61.33 | 61.49 | 2,772,743 | -1.00(-1.61%) |
Jan 29, 2020 | 62.14 | 62.54 | 61.69 | 62.49 | 3,268,272 | +1.02(+1.67%) |
Jan 28, 2020 | 60.84 | 61.62 | 60.49 | 61.47 | 3,588,753 | +1.08(+1.79%) |
Jan 27, 2020 | 59.58 | 60.83 | 59.52 | 60.38 | 6,146,557 | -1.13(-1.84%) |
Jan 24, 2020 | 63.03 | 63.58 | 61.31 | 61.52 | 5,319,468 | -1.27(-2.03%) |
Jan 23, 2020 | 62.88 | 63.55 | 62.27 | 62.79 | 4,587,668 | -0.98(-1.53%) |
Jan 22, 2020 | 64.21 | 64.60 | 63.71 | 63.77 | 2,683,067 | -0.12(-0.19%) |
Jan 21, 2020 | 65.31 | 65.31 | 63.58 | 63.89 | 5,282,032 | -1.69(-2.58%) |
Jan 17, 2020 | 65.98 | 65.99 | 64.76 | 65.58 | 4,173,638 | -0.06(-0.09%) |
Jan 16, 2020 | 64.73 | 65.71 | 64.01 | 65.64 | 3,472,484 | +0.83(+1.29%) |
Jan 15, 2020 | 65.61 | 65.88 | 64.76 | 64.80 | 3,366,575 | -0.61(-0.93%) |
Jan 14, 2020 | 65.52 | 65.86 | 64.87 | 65.41 | 4,292,297 | -0.12(-0.18%) |
Jan 13, 2020 | 64.07 | 65.80 | 64.07 | 65.52 | 4,438,566 | +1.99(+3.13%) |
Jan 10, 2020 | 63.62 | 64.17 | 63.40 | 63.53 | 3,040,611 | +0.10(+0.16%) |
Jan 09, 2020 | 62.61 | 63.58 | 62.34 | 63.43 | 3,745,195 | +1.38(+2.22%) |
Jan 08, 2020 | 61.26 | 62.62 | 61.26 | 62.05 | 2,284,080 | +0.56(+0.91%) |
Jan 07, 2020 | 60.84 | 62.00 | 60.53 | 61.49 | 2,749,160 | +0.74(+1.23%) |
Jan 06, 2020 | 60.68 | 60.84 | 59.86 | 60.75 | 2,983,682 | -0.11(-0.18%) |
Jan 03, 2020 | 60.60 | 62.21 | 60.40 | 60.86 | 3,506,838 | -0.76(-1.23%) |
Jan 02, 2020 | 58.82 | 63.34 | 58.79 | 61.62 | 7,331,457 | +4.14(+7.19%) |
Dec 31, 2019 | 57.29 | 57.58 | 56.72 | 57.48 | 1,825,966 | +0.57(+1.00%) |
Dec 30, 2019 | 57.60 | 57.61 | 56.79 | 56.91 | 1,827,791 | -0.47(-0.82%) |
Dec 27, 2019 | 57.76 | 57.76 | 56.86 | 57.38 | 2,010,003 | -0.03(-0.06%) |
Dec 26, 2019 | 56.70 | 57.81 | 56.62 | 57.42 | 4,450,499 | +1.01(+1.80%) |
Dec 24, 2019 | 57.05 | 57.05 | 56.37 | 56.40 | 1,373,075 | -0.47(-0.82%) |
Dec 23, 2019 | 57.13 | 57.36 | 56.68 | 56.87 | 2,204,619 | -0.34(-0.59%) |
Dec 20, 2019 | 57.90 | 57.90 | 56.99 | 57.21 | 3,594,322 | -0.38(-0.65%) |
Dec 19, 2019 | 56.82 | 58.23 | 56.60 | 57.59 | 4,518,065 | +1.04(+1.85%) |
Dec 18, 2019 | 57.26 | 57.31 | 56.36 | 56.54 | 3,981,146 | -0.55(-0.97%) |
Dec 17, 2019 | 57.13 | 57.32 | 55.95 | 57.10 | 3,974,563 | -0.02(-0.03%) |
Dec 16, 2019 | 57.46 | 57.93 | 56.63 | 57.11 | 4,174,102 | +0.12(+0.22%) |
Dec 13, 2019 | 57.36 | 57.43 | 56.63 | 56.99 | 4,445,159 | -0.05(-0.08%) |
Dec 12, 2019 | 57.77 | 58.38 | 56.52 | 57.04 | 4,125,548 | -1.17(-2.01%) |
Dec 11, 2019 | 58.66 | 59.15 | 58.15 | 58.21 | 2,877,538 | +0.24(+0.41%) |
Dec 10, 2019 | 57.99 | 58.29 | 57.64 | 57.97 | 3,274,289 | +0.22(+0.39%) |
Dec 09, 2019 | 57.93 | 58.35 | 57.60 | 57.75 | 2,598,991 | -0.31(-0.53%) |
Dec 06, 2019 | 59.33 | 59.33 | 57.87 | 58.05 | 2,325,800 | -0.85(-1.44%) |
Dec 05, 2019 | 59.09 | 60.16 | 58.66 | 58.90 | 3,514,402 | +0.66(+1.13%) |
Dec 04, 2019 | 59.17 | 59.47 | 57.94 | 58.24 | 3,522,026 | +0.18(+0.31%) |
Dec 03, 2019 | 56.43 | 58.17 | 55.95 | 58.07 | 3,627,960 | +0.65(+1.13%) |
Dec 02, 2019 | 57.81 | 58.01 | 57.17 | 57.42 | 3,409,803 | -0.28(-0.49%) |
Nov 29, 2019 | 57.29 | 58.39 | 57.06 | 57.70 | 4,378,877 | -0.72(-1.23%) |
Nov 27, 2019 | 57.12 | 58.56 | 55.90 | 58.42 | 5,580,569 | +0.87(+1.50%) |
Nov 26, 2019 | 55.56 | 57.82 | 55.25 | 57.55 | 6,910,391 | +1.82(+3.26%) |
Nov 25, 2019 | 55.81 | 55.81 | 54.71 | 55.74 | 7,292,544 | -1.06(-1.87%) |
Nov 22, 2019 | 54.60 | 57.05 | 54.60 | 56.80 | 7,087,191 | +2.93(+5.44%) |
Nov 21, 2019 | 53.98 | 55.90 | 52.82 | 53.87 | 7,941,621 | +1.20(+2.29%) |
Nov 20, 2019 | 52.15 | 52.96 | 51.89 | 52.67 | 3,313,449 | -0.13(-0.24%) |
Nov 19, 2019 | 53.45 | 53.53 | 52.30 | 52.79 | 2,868,506 | -0.32(-0.60%) |
Nov 18, 2019 | 53.13 | 53.53 | 52.70 | 53.11 | 1,780,355 | -0.18(-0.34%) |
Nov 15, 2019 | 53.39 | 53.93 | 53.15 | 53.29 | 1,487,495 | +0.28(+0.54%) |
Nov 14, 2019 | 54.10 | 54.10 | 52.56 | 53.01 | 2,460,292 | -0.98(-1.81%) |
Nov 13, 2019 | 53.23 | 54.30 | 53.09 | 53.98 | 2,582,745 | -0.27(-0.50%) |
Nov 12, 2019 | 54.54 | 54.62 | 53.80 | 54.25 | 1,947,395 | +0.22(+0.41%) |
Nov 11, 2019 | 54.41 | 54.41 | 53.56 | 54.03 | 1,689,499 | -0.69(-1.26%) |
Nov 08, 2019 | 54.62 | 54.81 | 54.10 | 54.72 | 1,283,115 | -0.20(-0.36%) |
Nov 07, 2019 | 55.21 | 55.62 | 54.60 | 54.92 | 2,370,517 | +0.15(+0.27%) |
Nov 06, 2019 | 53.88 | 55.45 | 53.56 | 54.77 | 3,463,209 | +0.96(+1.79%) |
Nov 05, 2019 | 56.45 | 56.55 | 53.64 | 53.81 | 4,842,367 | -2.50(-4.45%) |
Nov 04, 2019 | 54.57 | 56.59 | 54.57 | 56.31 | 6,075,273 | +3.33(+6.28%) |
Nov 01, 2019 | 52.70 | 53.61 | 52.22 | 52.98 | 2,821,979 | +0.67(+1.29%) |
Oct 31, 2019 | 52.37 | 52.70 | 51.73 | 52.31 | 2,554,875 | -0.05(-0.10%) |
Oct 30, 2019 | 51.99 | 52.45 | 51.46 | 52.36 | 2,000,665 | +0.52(+1.00%) |
Oct 29, 2019 | 51.81 | 52.07 | 51.19 | 51.84 | 2,137,616 | -0.07(-0.13%) |
Oct 28, 2019 | 51.63 | 52.66 | 51.31 | 51.91 | 2,252,135 | +0.46(+0.89%) |
Oct 25, 2019 | 51.76 | 52.30 | 51.20 | 51.45 | 3,643,873 | -0.31(-0.61%) |
Oct 24, 2019 | 50.03 | 52.33 | 49.91 | 51.76 | 4,247,828 | +2.20(+4.44%) |
Oct 23, 2019 | 49.89 | 50.30 | 49.22 | 49.56 | 4,877,467 | -0.62(-1.24%) |
Oct 22, 2019 | 51.83 | 52.19 | 49.94 | 50.19 | 4,228,068 | -1.30(-2.53%) |
Oct 21, 2019 | 53.09 | 53.25 | 51.42 | 51.49 | 3,072,952 | -0.85(-1.63%) |
Oct 18, 2019 | 52.88 | 53.31 | 52.13 | 52.34 | 3,602,887 | -0.52(-0.98%) |
Oct 17, 2019 | 53.81 | 53.98 | 52.43 | 52.86 | 3,868,352 | -1.08(-2.01%) |
Oct 16, 2019 | 52.02 | 53.98 | 51.82 | 53.94 | 7,681,309 | +1.55(+2.96%) |
Oct 15, 2019 | 50.77 | 52.52 | 50.73 | 52.39 | 6,437,682 | +1.78(+3.51%) |
Oct 14, 2019 | 48.76 | 51.13 | 48.58 | 50.61 | 4,348,242 | +1.43(+2.90%) |
Oct 11, 2019 | 48.29 | 50.18 | 47.94 | 49.19 | 4,440,082 | +1.80(+3.80%) |
Oct 10, 2019 | 47.09 | 47.81 | 46.74 | 47.39 | 3,014,081 | +0.47(+0.99%) |
Oct 09, 2019 | 46.79 | 47.28 | 46.44 | 46.92 | 2,464,499 | +0.32(+0.70%) |
Oct 08, 2019 | 47.72 | 47.92 | 46.29 | 46.60 | 4,457,137 | -1.78(-3.69%) |
Oct 07, 2019 | 48.22 | 48.76 | 47.98 | 48.38 | 2,981,850 | +0.14(+0.29%) |
Oct 04, 2019 | 48.19 | 48.62 | 47.95 | 48.24 | 2,997,943 | +0.12(+0.25%) |
Oct 03, 2019 | 47.85 | 48.56 | 47.46 | 48.12 | 3,549,688 | +0.52(+1.08%) |
Oct 02, 2019 | 47.94 | 48.30 | 47.06 | 47.61 | 3,247,227 | -0.48(-0.99%) |
Oct 01, 2019 | 48.68 | 48.97 | 46.73 | 48.08 | 3,840,204 | -0.63(-1.29%) |
Sep 30, 2019 | 48.19 | 50.45 | 48.13 | 48.71 | 6,701,196 | +1.00(+2.11%) |
Sep 27, 2019 | 50.02 | 50.85 | 46.77 | 47.70 | 8,911,314 | -2.32(-4.63%) |
Sep 26, 2019 | 48.66 | 50.40 | 48.49 | 50.02 | 2,984,555 | +1.47(+3.03%) |
Sep 25, 2019 | 47.75 | 48.77 | 47.38 | 48.55 | 3,441,416 | +0.41(+0.84%) |
Sep 24, 2019 | 49.24 | 49.24 | 47.69 | 48.15 | 2,075,379 | -0.66(-1.35%) |
Sep 23, 2019 | 48.89 | 49.12 | 48.56 | 48.80 | 3,124,200 | -0.50(-1.02%) |
Sep 20, 2019 | 49.44 | 50.17 | 49.05 | 49.31 | 3,384,299 | -0.33(-0.66%) |
Sep 19, 2019 | 49.31 | 50.38 | 49.25 | 49.63 | 3,516,228 | +0.22(+0.45%) |
Sep 18, 2019 | 49.61 | 49.76 | 48.75 | 49.41 | 2,583,510 | -0.03(-0.05%) |
Sep 17, 2019 | 49.57 | 49.76 | 48.63 | 49.44 | 3,386,632 | -0.04(-0.08%) |
Sep 16, 2019 | 49.80 | 50.22 | 49.27 | 49.48 | 2,676,683 | -0.89(-1.78%) |
Sep 13, 2019 | 50.14 | 50.92 | 49.85 | 50.37 | 2,888,649 | +0.32(+0.63%) |
Sep 12, 2019 | 50.74 | 50.91 | 49.89 | 50.06 | 2,160,760 | -0.39(-0.78%) |
Sep 11, 2019 | 49.99 | 50.82 | 49.49 | 50.45 | 2,963,100 | +0.54(+1.09%) |
Sep 10, 2019 | 50.90 | 51.23 | 49.39 | 49.91 | 4,009,440 | -1.39(-2.72%) |
Sep 09, 2019 | 51.05 | 51.63 | 50.93 | 51.30 | 3,191,460 | +0.28(+0.55%) |
Sep 06, 2019 | 49.77 | 51.65 | 49.71 | 51.02 | 6,765,866 | +1.42(+2.86%) |
Sep 05, 2019 | 49.57 | 50.05 | 49.14 | 49.60 | 3,671,710 | +0.49(+1.00%) |
Sep 04, 2019 | 48.00 | 50.24 | 47.97 | 49.11 | 5,879,713 | +1.82(+3.85%) |