Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.26 | 33.77 | 33.07 | 33.35 | 4,274,815 | +0.30(+0.92%) |
Sep 29, 2020 | 33.12 | 33.34 | 32.66 | 33.05 | 3,169,414 | -0.28(-0.85%) |
Sep 28, 2020 | 33.36 | 33.90 | 33.26 | 33.33 | 3,816,902 | +0.55(+1.68%) |
Sep 25, 2020 | 32.30 | 32.98 | 32.28 | 32.78 | 3,186,678 | +0.06(+0.17%) |
Sep 24, 2020 | 32.80 | 33.23 | 32.04 | 32.73 | 3,196,215 | +0.05(+0.14%) |
Sep 23, 2020 | 33.49 | 33.91 | 32.66 | 32.68 | 3,419,539 | -0.69(-2.06%) |
Sep 22, 2020 | 33.28 | 33.88 | 33.01 | 33.37 | 3,943,241 | -0.04(-0.11%) |
Sep 21, 2020 | 34.02 | 34.32 | 32.97 | 33.41 | 5,482,773 | -1.28(-3.68%) |
Sep 18, 2020 | 34.40 | 35.23 | 34.33 | 34.68 | 19,239,626 | +0.17(+0.48%) |
Sep 17, 2020 | 33.91 | 34.54 | 33.57 | 34.52 | 4,134,213 | +0.38(+1.10%) |
Sep 16, 2020 | 33.73 | 34.62 | 33.59 | 34.14 | 4,155,685 | +0.48(+1.42%) |
Sep 15, 2020 | 34.06 | 34.17 | 33.50 | 33.66 | 3,510,060 | -0.35(-1.03%) |
Sep 14, 2020 | 33.94 | 34.38 | 33.58 | 34.01 | 3,750,670 | +0.62(+1.87%) |
Sep 11, 2020 | 33.29 | 33.77 | 33.05 | 33.39 | 3,342,638 | +0.17(+0.50%) |
Sep 10, 2020 | 34.08 | 34.45 | 33.19 | 33.22 | 3,635,752 | -0.76(-2.24%) |
Sep 09, 2020 | 34.18 | 34.45 | 33.93 | 33.99 | 3,785,944 | +0.09(+0.27%) |
Sep 08, 2020 | 34.77 | 34.87 | 33.77 | 33.89 | 5,579,098 | -0.84(-2.43%) |
Sep 04, 2020 | 34.53 | 34.93 | 33.81 | 34.74 | 5,562,927 | +0.84(+2.49%) |
Sep 03, 2020 | 34.30 | 35.13 | 33.63 | 33.89 | 5,712,265 | +0.04(+0.11%) |
Sep 02, 2020 | 33.62 | 34.37 | 33.49 | 33.86 | 3,485,170 | +0.18(+0.54%) |
Sep 01, 2020 | 33.03 | 34.06 | 32.94 | 33.67 | 4,238,883 | +0.35(+1.05%) |
Aug 31, 2020 | 34.13 | 34.13 | 33.28 | 33.33 | 3,664,393 | -0.74(-2.18%) |
Aug 28, 2020 | 34.15 | 34.16 | 33.66 | 34.07 | 3,380,675 | +0.23(+0.68%) |
Aug 27, 2020 | 33.45 | 34.22 | 33.37 | 33.84 | 3,028,630 | +0.39(+1.18%) |
Aug 26, 2020 | 33.80 | 33.82 | 33.39 | 33.44 | 3,054,548 | -0.60(-1.75%) |
Aug 25, 2020 | 34.66 | 34.77 | 33.88 | 34.04 | 3,080,305 | -0.26(-0.75%) |
Aug 24, 2020 | 33.57 | 34.33 | 33.42 | 34.30 | 2,952,807 | +0.88(+2.64%) |
Aug 21, 2020 | 33.72 | 33.92 | 33.34 | 33.42 | 3,191,473 | -0.22(-0.65%) |
Aug 20, 2020 | 33.44 | 33.90 | 33.41 | 33.64 | 2,626,392 | -0.34(-1.00%) |
Aug 19, 2020 | 33.94 | 34.32 | 33.81 | 33.98 | 2,721,861 | -0.10(-0.30%) |
Aug 18, 2020 | 34.29 | 34.60 | 34.01 | 34.08 | 2,392,273 | -0.04(-0.11%) |
Aug 17, 2020 | 34.54 | 34.78 | 33.98 | 34.11 | 2,742,561 | -0.56(-1.60%) |
Aug 14, 2020 | 34.13 | 34.83 | 34.03 | 34.67 | 2,921,772 | +0.29(+0.85%) |
Aug 13, 2020 | 33.80 | 34.38 | 33.65 | 34.38 | 3,429,320 | +0.12(+0.35%) |
Aug 12, 2020 | 35.46 | 35.46 | 34.00 | 34.26 | 3,533,020 | -0.37(-1.08%) |
Aug 11, 2020 | 34.84 | 35.29 | 34.51 | 34.63 | 4,351,884 | +0.51(+1.49%) |
Aug 10, 2020 | 33.40 | 34.28 | 33.39 | 34.12 | 3,406,575 | +0.87(+2.60%) |
Aug 07, 2020 | 32.01 | 33.30 | 31.98 | 33.26 | 3,253,502 | +1.01(+3.13%) |
Aug 06, 2020 | 32.14 | 32.69 | 32.03 | 32.25 | 3,608,316 | -0.13(-0.39%) |
Aug 05, 2020 | 32.15 | 32.89 | 32.11 | 32.37 | 2,965,841 | +0.45(+1.40%) |
Aug 04, 2020 | 32.10 | 32.39 | 31.88 | 31.93 | 4,525,725 | -0.27(-0.85%) |
Aug 03, 2020 | 32.40 | 32.60 | 32.09 | 32.20 | 3,225,784 | -0.19(-0.59%) |
Jul 31, 2020 | 32.00 | 32.47 | 31.90 | 32.39 | 4,836,056 | +0.25(+0.79%) |
Jul 30, 2020 | 32.44 | 32.57 | 31.84 | 32.14 | 5,024,663 | -1.10(-3.32%) |
Jul 29, 2020 | 33.09 | 33.35 | 32.50 | 33.24 | 4,287,773 | +0.19(+0.58%) |
Jul 28, 2020 | 33.04 | 33.33 | 32.87 | 33.05 | 4,242,981 | -0.13(-0.38%) |
Jul 27, 2020 | 33.31 | 33.40 | 32.81 | 33.18 | 3,635,757 | -0.31(-0.92%) |
Jul 24, 2020 | 33.82 | 34.00 | 33.41 | 33.49 | 2,444,766 | -0.20(-0.59%) |
Jul 23, 2020 | 33.27 | 33.88 | 33.20 | 33.69 | 2,786,126 | +0.30(+0.90%) |
Jul 22, 2020 | 32.89 | 33.57 | 32.78 | 33.39 | 2,364,653 | +0.14(+0.41%) |
Jul 21, 2020 | 32.89 | 33.64 | 32.89 | 33.25 | 2,947,296 | +0.48(+1.47%) |
Jul 20, 2020 | 32.74 | 32.92 | 32.37 | 32.77 | 2,728,773 | -0.22(-0.66%) |
Jul 17, 2020 | 33.09 | 33.15 | 32.54 | 32.98 | 3,075,613 | -0.14(-0.41%) |
Jul 16, 2020 | 32.80 | 33.61 | 32.70 | 33.12 | 2,409,962 | +0.08(+0.25%) |
Jul 15, 2020 | 33.17 | 33.37 | 32.63 | 33.04 | 3,879,294 | +0.57(+1.77%) |
Jul 14, 2020 | 31.76 | 32.48 | 31.50 | 32.47 | 4,570,463 | +0.70(+2.21%) |
Jul 13, 2020 | 31.96 | 32.30 | 31.59 | 31.76 | 3,423,038 | +0.01(+0.03%) |
Jul 10, 2020 | 31.08 | 31.76 | 30.97 | 31.76 | 3,055,079 | +0.82(+2.65%) |
Jul 09, 2020 | 32.10 | 32.21 | 30.80 | 30.94 | 4,180,262 | -1.30(-4.04%) |
Jul 08, 2020 | 31.72 | 32.36 | 31.57 | 32.24 | 3,387,580 | +0.71(+2.25%) |
Jul 07, 2020 | 32.45 | 32.67 | 31.49 | 31.53 | 3,830,586 | -1.28(-3.89%) |
Jul 06, 2020 | 32.99 | 33.36 | 32.50 | 32.80 | 3,659,513 | +0.69(+2.16%) |
Jul 02, 2020 | 32.98 | 33.44 | 32.00 | 32.11 | 3,377,036 | -0.12(-0.37%) |
Jul 01, 2020 | 32.75 | 33.04 | 31.86 | 32.23 | 3,464,005 | -0.58(-1.78%) |
Jun 30, 2020 | 32.10 | 32.98 | 32.07 | 32.81 | 4,138,486 | +0.55(+1.69%) |
Jun 29, 2020 | 32.04 | 32.46 | 31.58 | 32.27 | 3,007,657 | +0.68(+2.16%) |
Jun 26, 2020 | 32.20 | 32.36 | 31.24 | 31.58 | 5,353,691 | -1.05(-3.21%) |
Jun 25, 2020 | 31.76 | 32.67 | 31.55 | 32.63 | 3,076,622 | +0.60(+1.88%) |
Jun 24, 2020 | 32.75 | 32.85 | 31.86 | 32.03 | 4,436,398 | -1.11(-3.35%) |
Jun 23, 2020 | 33.76 | 33.96 | 33.10 | 33.14 | 3,469,643 | -0.06(-0.19%) |
Jun 22, 2020 | 33.13 | 33.57 | 32.78 | 33.20 | 3,879,081 | -0.13(-0.38%) |
Jun 19, 2020 | 34.50 | 34.56 | 32.94 | 33.33 | 8,417,884 | -0.46(-1.37%) |
Jun 18, 2020 | 33.12 | 34.05 | 32.89 | 33.80 | 3,113,388 | +0.29(+0.87%) |
Jun 17, 2020 | 34.21 | 34.45 | 33.47 | 33.50 | 3,768,684 | -0.51(-1.50%) |
Jun 16, 2020 | 35.33 | 35.33 | 33.51 | 34.01 | 3,788,184 | +0.21(+0.62%) |
Jun 15, 2020 | 32.27 | 34.04 | 31.97 | 33.80 | 3,592,191 | +0.44(+1.31%) |
Jun 12, 2020 | 33.86 | 33.94 | 32.49 | 33.37 | 3,585,342 | +0.89(+2.75%) |
Jun 11, 2020 | 33.70 | 34.41 | 32.46 | 32.47 | 5,910,197 | -3.12(-8.77%) |
Jun 10, 2020 | 36.34 | 36.45 | 35.36 | 35.60 | 4,206,480 | -1.01(-2.76%) |
Jun 09, 2020 | 37.16 | 37.57 | 36.57 | 36.61 | 3,536,857 | -1.73(-4.51%) |
Jun 08, 2020 | 37.59 | 38.42 | 37.41 | 38.34 | 4,429,296 | +1.43(+3.87%) |
Jun 05, 2020 | 37.90 | 38.08 | 36.77 | 36.91 | 4,336,319 | +1.09(+3.05%) |
Jun 04, 2020 | 34.61 | 35.83 | 34.23 | 35.82 | 5,113,918 | +1.02(+2.93%) |
Jun 03, 2020 | 34.81 | 35.21 | 34.61 | 34.80 | 3,998,896 | +0.88(+2.60%) |
Jun 02, 2020 | 34.00 | 34.32 | 33.70 | 33.91 | 3,129,264 | +0.25(+0.73%) |
Jun 01, 2020 | 33.20 | 33.91 | 33.01 | 33.67 | 5,510,031 | +0.46(+1.37%) |
May 29, 2020 | 32.87 | 33.46 | 32.47 | 33.21 | 19,095,948 | -0.15(-0.44%) |
May 28, 2020 | 34.11 | 34.23 | 32.97 | 33.36 | 4,506,296 | -0.49(-1.45%) |
May 27, 2020 | 34.58 | 34.58 | 33.39 | 33.85 | 5,000,609 | +0.86(+2.59%) |
May 26, 2020 | 33.01 | 33.38 | 32.40 | 32.99 | 4,154,338 | +1.39(+4.41%) |
May 22, 2020 | 31.82 | 31.82 | 31.30 | 31.60 | 3,156,981 | -0.14(-0.43%) |
May 21, 2020 | 31.52 | 31.84 | 31.41 | 31.74 | 4,860,127 | +0.05(+0.14%) |
May 20, 2020 | 31.01 | 31.96 | 30.90 | 31.69 | 5,256,278 | +1.07(+3.48%) |
May 19, 2020 | 31.12 | 31.36 | 30.33 | 30.63 | 3,449,615 | -0.76(-2.44%) |
May 18, 2020 | 31.38 | 31.73 | 31.09 | 31.39 | 4,242,517 | +1.59(+5.33%) |
May 15, 2020 | 29.21 | 29.95 | 28.79 | 29.80 | 11,140,849 | +0.21(+0.70%) |
May 14, 2020 | 28.39 | 29.62 | 27.39 | 29.59 | 5,748,927 | +0.70(+2.41%) |
May 13, 2020 | 30.08 | 30.11 | 28.74 | 28.90 | 4,876,355 | -1.50(-4.93%) |
May 12, 2020 | 32.10 | 32.17 | 30.39 | 30.40 | 4,093,406 | -1.59(-4.97%) |
May 11, 2020 | 32.23 | 32.47 | 31.60 | 31.99 | 3,251,971 | -0.77(-2.34%) |
May 08, 2020 | 33.11 | 33.31 | 32.03 | 32.76 | 2,845,765 | +0.35(+1.09%) |
May 07, 2020 | 31.50 | 32.94 | 31.47 | 32.40 | 3,296,253 | +1.44(+4.64%) |
May 06, 2020 | 32.10 | 32.49 | 30.97 | 30.97 | 4,515,796 | -1.48(-4.57%) |
May 05, 2020 | 32.39 | 33.10 | 32.39 | 32.45 | 3,787,704 | +0.15(+0.48%) |
May 04, 2020 | 32.57 | 32.61 | 31.75 | 32.29 | 3,899,607 | -0.79(-2.38%) |
May 01, 2020 | 32.78 | 33.09 | 32.49 | 33.08 | 3,791,696 | -0.56(-1.66%) |
Apr 30, 2020 | 33.56 | 35.14 | 33.28 | 33.64 | 6,203,877 | -1.76(-4.98%) |
Apr 29, 2020 | 35.32 | 35.66 | 34.61 | 35.40 | 3,322,440 | +1.26(+3.70%) |
Apr 28, 2020 | 34.81 | 35.35 | 34.03 | 34.14 | 2,707,110 | +0.47(+1.40%) |
Apr 27, 2020 | 32.83 | 33.93 | 32.83 | 33.67 | 3,630,848 | +0.89(+2.70%) |
Apr 24, 2020 | 32.13 | 33.03 | 31.82 | 32.78 | 3,855,238 | +1.13(+3.57%) |
Apr 23, 2020 | 32.32 | 32.51 | 31.61 | 31.65 | 3,550,040 | -0.39(-1.21%) |
Apr 22, 2020 | 32.02 | 32.30 | 31.62 | 32.04 | 2,616,844 | +0.80(+2.54%) |
Apr 21, 2020 | 31.55 | 32.10 | 31.10 | 31.25 | 3,745,465 | -1.41(-4.32%) |
Apr 20, 2020 | 32.08 | 33.00 | 31.64 | 32.66 | 3,739,630 | -0.30(-0.90%) |
Apr 17, 2020 | 32.73 | 33.30 | 32.13 | 32.95 | 4,271,249 | +1.30(+4.11%) |
Apr 16, 2020 | 32.26 | 32.29 | 31.40 | 31.65 | 3,185,276 | -0.64(-1.99%) |
Apr 15, 2020 | 32.69 | 33.00 | 31.92 | 32.29 | 4,084,271 | -1.83(-5.37%) |
Apr 14, 2020 | 34.35 | 34.73 | 33.78 | 34.13 | 3,706,085 | +0.45(+1.34%) |
Apr 13, 2020 | 34.46 | 34.46 | 33.00 | 33.68 | 3,130,814 | -0.72(-2.10%) |
Apr 09, 2020 | 34.78 | 35.97 | 33.90 | 34.40 | 7,821,619 | +0.28(+0.82%) |
Apr 08, 2020 | 32.53 | 34.41 | 32.29 | 34.12 | 4,756,702 | +1.86(+5.77%) |
Apr 07, 2020 | 33.60 | 34.53 | 32.20 | 32.26 | 5,120,393 | +0.44(+1.39%) |
Apr 06, 2020 | 31.19 | 32.62 | 30.79 | 31.82 | 5,840,305 | +2.54(+8.67%) |
Apr 03, 2020 | 28.28 | 29.50 | 28.27 | 29.28 | 5,192,162 | +0.52(+1.82%) |
Apr 02, 2020 | 28.57 | 29.92 | 28.10 | 28.75 | 5,416,256 | -0.06(-0.22%) |
Apr 01, 2020 | 28.96 | 29.95 | 28.05 | 28.82 | 5,797,369 | -2.11(-6.83%) |
Mar 31, 2020 | 32.29 | 32.52 | 30.77 | 30.93 | 8,098,938 | -1.82(-5.57%) |
Mar 30, 2020 | 32.19 | 33.20 | 31.17 | 32.76 | 4,777,752 | +0.78(+2.43%) |
Mar 27, 2020 | 30.88 | 33.56 | 30.48 | 31.98 | 6,733,770 | -0.33(-1.03%) |
Mar 26, 2020 | 33.60 | 37.24 | 31.42 | 32.31 | 11,889,150 | -0.87(-2.61%) |
Mar 25, 2020 | 26.60 | 34.53 | 26.37 | 33.18 | 15,975,072 | +6.88(+26.18%) |
Mar 24, 2020 | 24.84 | 26.40 | 24.10 | 26.30 | 6,670,322 | +3.09(+13.31%) |
Mar 23, 2020 | 23.88 | 24.38 | 22.70 | 23.21 | 7,667,195 | -0.94(-3.89%) |
Mar 20, 2020 | 24.68 | 26.51 | 23.69 | 24.15 | 7,733,502 | -0.15(-0.63%) |
Mar 19, 2020 | 22.74 | 25.70 | 21.85 | 24.30 | 7,938,479 | +1.47(+6.45%) |
Mar 18, 2020 | 25.17 | 25.83 | 20.84 | 22.83 | 8,295,144 | -4.41(-16.19%) |
Mar 17, 2020 | 26.66 | 27.42 | 24.40 | 27.24 | 7,844,583 | +1.05(+4.00%) |
Mar 16, 2020 | 27.19 | 29.38 | 26.03 | 26.19 | 6,619,053 | -5.15(-16.43%) |
Mar 13, 2020 | 30.30 | 31.48 | 28.15 | 31.34 | 6,910,005 | +2.95(+10.41%) |
Mar 12, 2020 | 30.18 | 31.34 | 28.37 | 28.38 | 6,705,980 | -4.99(-14.94%) |
Mar 11, 2020 | 34.25 | 34.41 | 32.82 | 33.37 | 6,535,062 | -2.06(-5.81%) |
Mar 10, 2020 | 35.27 | 35.47 | 33.61 | 35.43 | 7,706,909 | +1.47(+4.34%) |
Mar 09, 2020 | 34.33 | 36.26 | 33.20 | 33.96 | 8,713,546 | -2.88(-7.82%) |
Mar 06, 2020 | 35.88 | 37.00 | 35.47 | 36.84 | 6,985,945 | -0.72(-1.92%) |
Mar 05, 2020 | 39.03 | 39.03 | 37.21 | 37.56 | 6,170,972 | -2.68(-6.67%) |
Mar 04, 2020 | 39.92 | 40.31 | 38.95 | 40.24 | 8,770,236 | +1.10(+2.82%) |
Mar 03, 2020 | 40.68 | 41.24 | 38.92 | 39.14 | 8,109,762 | -1.77(-4.33%) |
Mar 02, 2020 | 38.95 | 40.92 | 38.77 | 40.91 | 7,271,885 | +2.20(+5.69%) |
Feb 28, 2020 | 39.12 | 39.63 | 37.86 | 38.71 | 9,901,894 | -1.40(-3.49%) |
Feb 27, 2020 | 41.35 | 41.90 | 40.09 | 40.11 | 6,899,183 | -1.94(-4.62%) |
Feb 26, 2020 | 43.41 | 43.63 | 41.64 | 42.05 | 5,858,270 | -1.04(-2.41%) |
Feb 25, 2020 | 44.53 | 44.64 | 42.92 | 43.09 | 4,443,423 | -1.38(-3.11%) |
Feb 24, 2020 | 45.65 | 45.80 | 44.44 | 44.47 | 4,516,940 | -2.08(-4.46%) |
Feb 21, 2020 | 46.32 | 46.72 | 46.18 | 46.55 | 3,296,203 | +0.04(+0.08%) |
Feb 20, 2020 | 46.50 | 46.66 | 46.20 | 46.51 | 2,904,457 | -0.05(-0.12%) |
Feb 19, 2020 | 46.90 | 46.93 | 46.57 | 46.57 | 2,385,455 | -0.30(-0.64%) |
Feb 18, 2020 | 47.34 | 47.43 | 46.74 | 46.87 | 2,446,496 | -0.59(-1.24%) |
Feb 14, 2020 | 47.17 | 47.46 | 47.08 | 47.45 | 2,307,488 | +0.31(+0.67%) |
Feb 13, 2020 | 47.09 | 47.31 | 46.83 | 47.14 | 2,858,436 | +0.05(+0.11%) |
Feb 12, 2020 | 47.64 | 47.70 | 47.07 | 47.08 | 2,753,761 | -0.49(-1.02%) |
Feb 11, 2020 | 47.52 | 47.94 | 47.47 | 47.57 | 2,255,492 | +0.18(+0.38%) |
Feb 10, 2020 | 47.47 | 47.54 | 47.12 | 47.39 | 2,413,406 | -0.17(-0.36%) |
Feb 07, 2020 | 47.36 | 47.88 | 47.33 | 47.56 | 2,605,968 | +0.17(+0.36%) |
Feb 06, 2020 | 47.84 | 47.96 | 47.13 | 47.39 | 3,873,458 | -0.49(-1.01%) |
Feb 05, 2020 | 47.31 | 47.87 | 47.10 | 47.87 | 5,486,004 | +1.00(+2.13%) |
Feb 04, 2020 | 47.17 | 47.45 | 46.88 | 46.88 | 4,101,285 | +0.14(+0.31%) |
Feb 03, 2020 | 46.59 | 47.13 | 46.59 | 46.73 | 4,573,772 | +0.40(+0.85%) |
Jan 31, 2020 | 47.37 | 47.45 | 46.29 | 46.34 | 4,800,274 | -1.32(-2.77%) |
Jan 30, 2020 | 46.67 | 47.73 | 46.67 | 47.66 | 2,840,090 | +0.59(+1.26%) |
Jan 29, 2020 | 47.23 | 47.42 | 47.04 | 47.07 | 1,743,296 | +0.01(+0.02%) |
Jan 28, 2020 | 46.79 | 47.34 | 46.72 | 47.06 | 2,867,658 | +0.49(+1.04%) |
Jan 27, 2020 | 46.47 | 46.81 | 46.41 | 46.57 | 2,915,367 | -0.50(-1.07%) |
Jan 24, 2020 | 47.38 | 47.44 | 46.73 | 47.08 | 3,109,221 | -0.15(-0.32%) |
Jan 23, 2020 | 46.94 | 47.33 | 46.65 | 47.23 | 3,345,028 | +0.03(+0.06%) |
Jan 22, 2020 | 47.64 | 47.68 | 47.15 | 47.20 | 2,808,332 | -0.28(-0.59%) |
Jan 21, 2020 | 47.80 | 47.97 | 47.47 | 47.48 | 3,304,009 | -0.52(-1.09%) |
Jan 17, 2020 | 47.52 | 48.04 | 47.43 | 48.00 | 3,750,141 | +0.57(+1.19%) |
Jan 16, 2020 | 47.22 | 47.55 | 47.15 | 47.43 | 3,392,734 | +0.44(+0.94%) |
Jan 15, 2020 | 46.87 | 47.24 | 46.83 | 46.99 | 5,160,592 | +0.09(+0.19%) |
Jan 14, 2020 | 47.13 | 47.17 | 46.83 | 46.90 | 3,575,146 | -0.27(-0.57%) |
Jan 13, 2020 | 46.86 | 47.18 | 46.82 | 47.17 | 3,562,417 | +0.39(+0.83%) |
Jan 10, 2020 | 47.34 | 47.65 | 46.77 | 46.79 | 3,163,642 | -0.39(-0.82%) |
Jan 09, 2020 | 47.26 | 47.41 | 47.04 | 47.17 | 4,058,242 | +0.01(+0.02%) |
Jan 08, 2020 | 47.12 | 47.58 | 47.06 | 47.16 | 3,177,183 | +0.14(+0.31%) |
Jan 07, 2020 | 47.40 | 47.49 | 46.95 | 47.02 | 4,364,943 | -0.45(-0.95%) |
Jan 06, 2020 | 47.31 | 47.55 | 47.28 | 47.47 | 3,072,388 | -0.13(-0.28%) |
Jan 03, 2020 | 47.46 | 47.82 | 47.42 | 47.61 | 2,365,359 | -0.33(-0.69%) |
Jan 02, 2020 | 47.66 | 47.96 | 47.46 | 47.94 | 3,742,938 | +0.40(+0.85%) |
Dec 31, 2019 | 47.40 | 47.71 | 47.32 | 47.53 | 2,589,274 | +0.14(+0.30%) |
Dec 30, 2019 | 47.36 | 47.59 | 47.35 | 47.39 | 1,772,940 | +0.11(+0.23%) |
Dec 27, 2019 | 47.44 | 47.56 | 47.21 | 47.28 | 1,926,319 | +0.00(+0.00%) |
Dec 26, 2019 | 47.44 | 47.52 | 47.22 | 47.28 | 2,037,145 | -0.13(-0.27%) |
Dec 24, 2019 | 47.31 | 47.52 | 47.24 | 47.41 | 1,095,762 | +0.20(+0.42%) |
Dec 23, 2019 | 47.80 | 47.83 | 47.12 | 47.21 | 2,757,698 | -0.54(-1.13%) |
Dec 20, 2019 | 48.12 | 48.19 | 47.58 | 47.75 | 7,219,609 | +0.13(+0.28%) |
Dec 19, 2019 | 47.43 | 47.65 | 47.33 | 47.61 | 3,339,939 | +0.07(+0.15%) |
Dec 18, 2019 | 47.92 | 47.92 | 47.52 | 47.54 | 3,012,048 | -0.18(-0.38%) |
Dec 17, 2019 | 47.80 | 48.20 | 47.70 | 47.72 | 3,136,724 | +0.04(+0.08%) |
Dec 16, 2019 | 47.82 | 47.89 | 47.11 | 47.69 | 4,795,110 | -0.09(-0.19%) |
Dec 13, 2019 | 48.28 | 48.50 | 47.54 | 47.78 | 4,336,528 | -0.66(-1.35%) |
Dec 12, 2019 | 47.74 | 48.56 | 47.61 | 48.43 | 3,234,533 | +0.76(+1.60%) |
Dec 11, 2019 | 47.88 | 47.88 | 47.27 | 47.67 | 3,953,011 | -0.10(-0.21%) |
Dec 10, 2019 | 47.66 | 47.92 | 47.55 | 47.77 | 2,781,897 | +0.10(+0.21%) |
Dec 09, 2019 | 47.42 | 47.73 | 47.34 | 47.67 | 2,248,069 | +0.05(+0.11%) |
Dec 06, 2019 | 47.89 | 47.92 | 47.61 | 47.61 | 2,988,583 | +0.24(+0.51%) |
Dec 05, 2019 | 47.09 | 47.46 | 47.03 | 47.37 | 3,184,889 | +0.35(+0.75%) |
Dec 04, 2019 | 46.42 | 47.19 | 46.42 | 47.02 | 3,449,995 | +0.54(+1.16%) |
Dec 03, 2019 | 46.79 | 46.94 | 46.09 | 46.48 | 5,579,429 | -0.85(-1.80%) |
Dec 02, 2019 | 49.17 | 49.27 | 47.30 | 47.34 | 5,939,668 | -1.94(-3.94%) |
Nov 29, 2019 | 49.27 | 49.48 | 49.20 | 49.28 | 1,414,051 | +0.02(+0.04%) |
Nov 27, 2019 | 49.39 | 49.41 | 48.99 | 49.26 | 2,416,329 | +0.08(+0.17%) |
Nov 26, 2019 | 48.78 | 49.19 | 48.56 | 49.18 | 4,449,071 | +0.38(+0.79%) |
Nov 25, 2019 | 48.63 | 48.84 | 48.58 | 48.79 | 2,334,914 | +0.28(+0.57%) |
Nov 22, 2019 | 48.45 | 48.58 | 48.29 | 48.51 | 2,066,545 | +0.11(+0.22%) |
Nov 21, 2019 | 48.72 | 48.72 | 48.30 | 48.41 | 2,157,783 | -0.23(-0.48%) |
Nov 20, 2019 | 48.50 | 48.76 | 48.38 | 48.64 | 2,285,713 | +0.05(+0.09%) |
Nov 19, 2019 | 48.76 | 48.99 | 48.56 | 48.59 | 3,160,741 | -0.04(-0.07%) |
Nov 18, 2019 | 48.51 | 48.77 | 48.41 | 48.63 | 3,281,728 | -0.01(-0.02%) |
Nov 15, 2019 | 48.65 | 48.71 | 48.17 | 48.64 | 3,032,908 | +0.20(+0.41%) |
Nov 14, 2019 | 48.42 | 48.54 | 48.29 | 48.44 | 2,433,016 | +0.04(+0.07%) |
Nov 13, 2019 | 47.98 | 48.46 | 47.82 | 48.41 | 1,917,875 | +0.15(+0.31%) |
Nov 12, 2019 | 48.33 | 48.43 | 48.16 | 48.25 | 2,274,489 | -0.05(-0.11%) |
Nov 11, 2019 | 48.02 | 48.58 | 47.98 | 48.31 | 1,560,512 | -0.10(-0.20%) |
Nov 08, 2019 | 48.35 | 48.49 | 48.16 | 48.41 | 2,068,019 | -0.01(-0.02%) |
Nov 07, 2019 | 48.10 | 48.53 | 48.01 | 48.42 | 3,048,128 | +0.40(+0.84%) |
Nov 06, 2019 | 47.34 | 48.03 | 47.24 | 48.01 | 3,114,706 | +0.68(+1.44%) |
Nov 05, 2019 | 47.74 | 47.74 | 47.02 | 47.33 | 3,776,463 | -0.46(-0.95%) |
Nov 04, 2019 | 48.16 | 48.22 | 47.74 | 47.79 | 2,421,774 | -0.14(-0.30%) |
Nov 01, 2019 | 47.83 | 47.93 | 47.56 | 47.93 | 2,503,768 | +0.40(+0.85%) |
Oct 31, 2019 | 47.52 | 47.71 | 47.24 | 47.53 | 3,797,918 | -0.18(-0.37%) |
Oct 30, 2019 | 47.83 | 47.91 | 47.50 | 47.71 | 2,203,870 | -0.20(-0.41%) |
Oct 29, 2019 | 47.69 | 48.18 | 47.62 | 47.91 | 2,514,290 | +0.06(+0.13%) |
Oct 28, 2019 | 47.90 | 48.14 | 47.77 | 47.84 | 2,421,125 | +0.22(+0.47%) |
Oct 25, 2019 | 47.03 | 47.96 | 47.03 | 47.62 | 3,075,521 | +0.63(+1.33%) |
Oct 24, 2019 | 46.94 | 47.07 | 46.73 | 46.99 | 2,401,800 | +0.08(+0.17%) |
Oct 23, 2019 | 46.87 | 47.21 | 46.72 | 46.91 | 3,092,876 | +0.04(+0.10%) |
Oct 22, 2019 | 47.27 | 47.35 | 46.81 | 46.87 | 2,831,751 | -0.43(-0.91%) |
Oct 21, 2019 | 47.39 | 47.57 | 47.25 | 47.30 | 3,163,317 | +0.17(+0.36%) |
Oct 18, 2019 | 47.07 | 47.26 | 46.98 | 47.13 | 3,903,399 | +0.05(+0.11%) |
Oct 17, 2019 | 47.32 | 47.48 | 47.07 | 47.07 | 2,522,018 | -0.01(-0.02%) |
Oct 16, 2019 | 47.28 | 47.32 | 47.02 | 47.08 | 3,744,493 | -0.15(-0.32%) |
Oct 15, 2019 | 47.03 | 47.41 | 47.00 | 47.23 | 3,111,358 | +0.29(+0.61%) |
Oct 14, 2019 | 46.72 | 47.12 | 46.67 | 46.95 | 2,922,114 | +0.06(+0.13%) |
Oct 11, 2019 | 46.75 | 47.30 | 46.75 | 46.89 | 4,099,129 | +0.33(+0.71%) |
Oct 10, 2019 | 46.18 | 46.73 | 45.99 | 46.56 | 2,887,063 | +0.51(+1.11%) |
Oct 09, 2019 | 45.94 | 46.22 | 45.92 | 46.05 | 3,003,765 | +0.41(+0.90%) |
Oct 08, 2019 | 46.05 | 46.17 | 45.62 | 45.63 | 3,428,672 | -0.81(-1.75%) |
Oct 07, 2019 | 46.57 | 46.65 | 46.20 | 46.45 | 3,106,042 | -0.13(-0.29%) |
Oct 04, 2019 | 45.79 | 46.75 | 45.79 | 46.58 | 3,634,971 | +0.82(+1.80%) |
Oct 03, 2019 | 45.20 | 45.88 | 45.09 | 45.76 | 3,515,857 | +0.54(+1.19%) |
Oct 02, 2019 | 45.80 | 45.93 | 45.12 | 45.22 | 4,679,646 | -0.86(-1.86%) |