Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.65 | 33.19 | 32.53 | 32.81 | 3,068,627 | +0.21(+0.65%) |
Sep 29, 2020 | 33.39 | 33.39 | 32.21 | 32.60 | 3,470,392 | -0.72(-2.16%) |
Sep 28, 2020 | 33.59 | 33.80 | 32.92 | 33.32 | 4,169,703 | +0.01(+0.02%) |
Sep 25, 2020 | 31.37 | 33.59 | 31.06 | 33.31 | 7,545,578 | +1.58(+4.97%) |
Sep 24, 2020 | 31.84 | 32.33 | 31.32 | 31.73 | 2,422,556 | -0.05(-0.15%) |
Sep 23, 2020 | 32.97 | 33.03 | 31.74 | 31.78 | 3,763,677 | -1.22(-3.70%) |
Sep 22, 2020 | 33.07 | 33.35 | 32.63 | 33.00 | 2,442,054 | -0.21(-0.63%) |
Sep 21, 2020 | 33.27 | 33.58 | 32.58 | 33.21 | 3,501,113 | -0.82(-2.40%) |
Sep 18, 2020 | 34.46 | 34.86 | 33.98 | 34.03 | 5,760,880 | -0.68(-1.96%) |
Sep 17, 2020 | 33.48 | 34.88 | 33.11 | 34.71 | 5,630,623 | +0.78(+2.31%) |
Sep 16, 2020 | 33.92 | 34.30 | 33.52 | 33.92 | 4,370,899 | +0.21(+0.62%) |
Sep 15, 2020 | 33.18 | 33.80 | 32.99 | 33.71 | 4,880,450 | +0.70(+2.13%) |
Sep 14, 2020 | 31.86 | 33.16 | 31.78 | 33.01 | 6,490,435 | +1.51(+4.80%) |
Sep 11, 2020 | 30.89 | 31.67 | 30.68 | 31.50 | 2,944,757 | +0.77(+2.50%) |
Sep 10, 2020 | 31.10 | 31.34 | 30.71 | 30.73 | 2,939,192 | -0.26(-0.84%) |
Sep 09, 2020 | 30.61 | 31.32 | 30.40 | 30.99 | 3,715,498 | +0.79(+2.63%) |
Sep 08, 2020 | 31.46 | 31.59 | 30.16 | 30.19 | 5,695,593 | -1.39(-4.41%) |
Sep 04, 2020 | 31.60 | 31.84 | 31.06 | 31.59 | 4,791,981 | +0.56(+1.80%) |
Sep 03, 2020 | 31.49 | 32.00 | 30.61 | 31.03 | 5,064,131 | -0.40(-1.29%) |
Sep 02, 2020 | 30.44 | 31.46 | 30.21 | 31.43 | 6,627,276 | +1.07(+3.52%) |
Sep 01, 2020 | 29.31 | 30.37 | 29.08 | 30.36 | 4,081,684 | +1.01(+3.45%) |
Aug 31, 2020 | 29.88 | 29.88 | 29.25 | 29.35 | 3,455,940 | -0.53(-1.79%) |
Aug 28, 2020 | 29.70 | 30.03 | 29.59 | 29.89 | 2,090,900 | +0.27(+0.90%) |
Aug 27, 2020 | 29.30 | 29.84 | 29.28 | 29.62 | 2,168,360 | +0.35(+1.19%) |
Aug 26, 2020 | 29.21 | 29.33 | 28.94 | 29.27 | 1,914,864 | -0.03(-0.11%) |
Aug 25, 2020 | 30.31 | 30.37 | 29.29 | 29.30 | 2,374,513 | -0.86(-2.84%) |
Aug 24, 2020 | 28.94 | 30.28 | 28.90 | 30.16 | 3,730,799 | +1.69(+5.94%) |
Aug 21, 2020 | 28.57 | 28.79 | 28.17 | 28.47 | 3,265,046 | -0.40(-1.40%) |
Aug 20, 2020 | 28.93 | 29.16 | 28.70 | 28.87 | 1,984,603 | -0.42(-1.44%) |
Aug 19, 2020 | 29.41 | 29.83 | 29.21 | 29.30 | 1,972,514 | -0.03(-0.11%) |
Aug 18, 2020 | 29.52 | 29.75 | 29.28 | 29.33 | 2,162,392 | -0.32(-1.06%) |
Aug 17, 2020 | 30.18 | 30.18 | 29.56 | 29.64 | 2,261,689 | -0.52(-1.72%) |
Aug 14, 2020 | 29.30 | 30.24 | 29.21 | 30.16 | 3,745,727 | +0.63(+2.14%) |
Aug 13, 2020 | 29.07 | 29.68 | 28.99 | 29.53 | 3,404,487 | +0.23(+0.78%) |
Aug 12, 2020 | 29.80 | 29.89 | 29.08 | 29.30 | 3,418,165 | -0.24(-0.81%) |
Aug 11, 2020 | 29.76 | 30.59 | 29.45 | 29.54 | 4,403,361 | +0.57(+1.96%) |
Aug 10, 2020 | 28.46 | 29.00 | 28.36 | 28.97 | 3,336,200 | +0.65(+2.31%) |
Aug 07, 2020 | 27.27 | 28.34 | 27.07 | 28.32 | 5,609,457 | +0.18(+0.62%) |
Aug 06, 2020 | 28.33 | 28.62 | 28.14 | 28.14 | 3,356,864 | -0.25(-0.87%) |
Aug 05, 2020 | 28.43 | 28.80 | 28.38 | 28.39 | 3,562,283 | +0.24(+0.85%) |
Aug 04, 2020 | 28.11 | 28.45 | 27.91 | 28.15 | 4,117,834 | -0.13(-0.45%) |
Aug 03, 2020 | 28.10 | 28.46 | 27.82 | 28.28 | 4,755,203 | +0.52(+1.87%) |
Jul 31, 2020 | 28.17 | 28.35 | 27.41 | 27.76 | 5,072,723 | -0.77(-2.71%) |
Jul 30, 2020 | 29.74 | 30.04 | 28.23 | 28.54 | 4,575,600 | -0.79(-2.69%) |
Jul 29, 2020 | 29.02 | 29.49 | 28.81 | 29.33 | 3,928,259 | +0.46(+1.60%) |
Jul 28, 2020 | 29.31 | 29.39 | 28.74 | 28.86 | 3,196,103 | -0.54(-1.85%) |
Jul 27, 2020 | 28.93 | 29.46 | 28.66 | 29.41 | 2,754,079 | +0.42(+1.46%) |
Jul 24, 2020 | 29.37 | 29.49 | 28.87 | 28.98 | 1,716,973 | -0.25(-0.85%) |
Jul 23, 2020 | 29.16 | 29.43 | 28.97 | 29.23 | 2,002,280 | -0.02(-0.05%) |
Jul 22, 2020 | 29.12 | 29.40 | 28.87 | 29.25 | 2,131,427 | +0.03(+0.11%) |
Jul 21, 2020 | 28.93 | 29.58 | 28.93 | 29.21 | 1,901,839 | +0.21(+0.72%) |
Jul 20, 2020 | 29.24 | 29.39 | 28.82 | 29.01 | 2,633,270 | -0.45(-1.54%) |
Jul 17, 2020 | 29.96 | 29.96 | 29.36 | 29.46 | 3,021,653 | -0.38(-1.26%) |
Jul 16, 2020 | 28.97 | 30.06 | 28.81 | 29.84 | 4,401,073 | +0.86(+2.97%) |
Jul 15, 2020 | 29.19 | 29.36 | 28.59 | 28.97 | 3,405,392 | +0.68(+2.40%) |
Jul 14, 2020 | 27.69 | 28.46 | 27.51 | 28.30 | 4,209,042 | +0.65(+2.34%) |
Jul 13, 2020 | 27.61 | 28.07 | 27.33 | 27.65 | 3,309,281 | +0.09(+0.32%) |
Jul 10, 2020 | 26.52 | 27.60 | 26.52 | 27.56 | 2,475,144 | +1.14(+4.32%) |
Jul 09, 2020 | 27.14 | 27.24 | 26.29 | 26.42 | 3,466,327 | -0.82(-3.02%) |
Jul 08, 2020 | 28.01 | 28.06 | 26.99 | 27.24 | 3,784,490 | -0.88(-3.12%) |
Jul 07, 2020 | 28.32 | 28.38 | 27.90 | 28.12 | 4,072,225 | -0.56(-1.95%) |
Jul 06, 2020 | 28.90 | 29.11 | 28.33 | 28.68 | 3,291,856 | +0.47(+1.67%) |
Jul 02, 2020 | 28.14 | 28.57 | 27.95 | 28.21 | 2,571,387 | +0.43(+1.55%) |
Jul 01, 2020 | 28.20 | 28.38 | 27.55 | 27.78 | 2,936,760 | -0.32(-1.14%) |
Jun 30, 2020 | 27.76 | 28.34 | 27.48 | 28.10 | 3,168,353 | +0.16(+0.57%) |
Jun 29, 2020 | 27.38 | 28.26 | 27.31 | 27.94 | 3,200,896 | +0.97(+3.58%) |
Jun 26, 2020 | 26.79 | 27.07 | 26.46 | 26.97 | 4,629,601 | +0.02(+0.06%) |
Jun 25, 2020 | 26.60 | 27.00 | 26.01 | 26.96 | 2,458,676 | +0.16(+0.60%) |
Jun 24, 2020 | 27.51 | 27.51 | 26.75 | 26.80 | 3,947,745 | -1.01(-3.64%) |
Jun 23, 2020 | 27.68 | 28.06 | 27.53 | 27.81 | 3,217,401 | +0.34(+1.25%) |
Jun 22, 2020 | 27.61 | 27.63 | 26.95 | 27.47 | 3,348,436 | -0.35(-1.26%) |
Jun 19, 2020 | 28.55 | 28.63 | 27.67 | 27.82 | 11,182,573 | -0.18(-0.63%) |
Jun 18, 2020 | 27.80 | 28.33 | 27.67 | 27.99 | 2,806,764 | -0.08(-0.28%) |
Jun 17, 2020 | 28.54 | 28.72 | 27.99 | 28.07 | 3,117,072 | -0.42(-1.48%) |
Jun 16, 2020 | 29.01 | 29.37 | 28.16 | 28.50 | 3,571,267 | +0.52(+1.85%) |
Jun 15, 2020 | 26.91 | 28.27 | 26.64 | 27.98 | 4,123,788 | +0.11(+0.40%) |
Jun 12, 2020 | 28.41 | 28.42 | 27.23 | 27.87 | 3,031,302 | +0.80(+2.95%) |
Jun 11, 2020 | 28.01 | 28.62 | 26.82 | 27.07 | 4,092,377 | -2.27(-7.75%) |
Jun 10, 2020 | 30.35 | 30.40 | 29.29 | 29.34 | 2,779,883 | -1.23(-4.02%) |
Jun 09, 2020 | 31.04 | 31.08 | 30.37 | 30.57 | 2,598,792 | -1.10(-3.48%) |
Jun 08, 2020 | 31.28 | 31.76 | 30.98 | 31.67 | 3,308,204 | +0.53(+1.69%) |
Jun 05, 2020 | 31.23 | 32.11 | 30.75 | 31.14 | 4,054,644 | +0.96(+3.17%) |
Jun 04, 2020 | 29.21 | 30.20 | 28.85 | 30.19 | 3,673,553 | +0.73(+2.46%) |
Jun 03, 2020 | 28.73 | 29.72 | 28.53 | 29.46 | 3,419,809 | +1.35(+4.80%) |
Jun 02, 2020 | 27.87 | 28.59 | 27.81 | 28.11 | 2,914,478 | +0.40(+1.44%) |
Jun 01, 2020 | 27.19 | 27.91 | 27.16 | 27.71 | 3,370,350 | +0.54(+2.00%) |
May 29, 2020 | 27.77 | 27.88 | 26.90 | 27.17 | 7,720,304 | -0.83(-2.96%) |
May 28, 2020 | 28.73 | 28.84 | 27.57 | 28.00 | 3,363,664 | -0.60(-2.09%) |
May 27, 2020 | 28.13 | 28.78 | 27.93 | 28.60 | 3,311,542 | +1.20(+4.40%) |
May 26, 2020 | 26.32 | 27.51 | 26.10 | 27.39 | 3,757,571 | +1.76(+6.86%) |
May 22, 2020 | 25.85 | 25.92 | 25.27 | 25.64 | 3,797,468 | -0.23(-0.88%) |
May 21, 2020 | 25.81 | 26.43 | 25.76 | 25.86 | 2,302,359 | -0.05(-0.21%) |
May 20, 2020 | 25.45 | 26.23 | 25.42 | 25.92 | 2,940,086 | +0.78(+3.09%) |
May 19, 2020 | 25.51 | 25.75 | 24.90 | 25.14 | 2,248,171 | -0.62(-2.41%) |
May 18, 2020 | 25.35 | 26.08 | 25.31 | 25.76 | 5,100,732 | +1.37(+5.64%) |
May 15, 2020 | 24.36 | 24.51 | 23.90 | 24.39 | 3,472,811 | -0.41(-1.65%) |
May 14, 2020 | 23.94 | 24.82 | 23.37 | 24.80 | 4,006,101 | +0.57(+2.33%) |
May 13, 2020 | 25.11 | 25.13 | 23.85 | 24.23 | 3,293,528 | -1.00(-3.95%) |
May 12, 2020 | 26.07 | 26.34 | 25.19 | 25.23 | 2,652,642 | -0.75(-2.87%) |
May 11, 2020 | 26.48 | 26.56 | 25.86 | 25.97 | 2,689,672 | -1.01(-3.73%) |
May 08, 2020 | 26.06 | 27.01 | 25.99 | 26.98 | 2,458,863 | +1.37(+5.37%) |
May 07, 2020 | 25.61 | 26.26 | 25.44 | 25.61 | 3,998,002 | +0.34(+1.34%) |
May 06, 2020 | 26.14 | 26.42 | 25.24 | 25.27 | 3,880,341 | -0.73(-2.81%) |
May 05, 2020 | 26.64 | 26.71 | 25.90 | 26.00 | 4,727,081 | -0.21(-0.81%) |
May 04, 2020 | 26.31 | 26.49 | 25.79 | 26.21 | 3,172,567 | -0.42(-1.59%) |
May 01, 2020 | 26.47 | 26.71 | 25.97 | 26.63 | 3,485,670 | -0.27(-0.99%) |
Apr 30, 2020 | 26.31 | 27.55 | 25.94 | 26.90 | 4,943,051 | -1.78(-6.22%) |
Apr 29, 2020 | 28.85 | 29.34 | 28.54 | 28.68 | 5,705,682 | +0.60(+2.15%) |
Apr 28, 2020 | 26.54 | 28.39 | 26.38 | 28.08 | 11,377,729 | +2.31(+8.96%) |
Apr 27, 2020 | 24.60 | 25.90 | 24.58 | 25.77 | 5,377,719 | +1.32(+5.40%) |
Apr 24, 2020 | 24.41 | 24.63 | 23.99 | 24.45 | 5,316,354 | +0.46(+1.93%) |
Apr 23, 2020 | 23.84 | 24.34 | 23.74 | 23.99 | 4,294,483 | +0.45(+1.90%) |
Apr 22, 2020 | 24.09 | 24.21 | 23.43 | 23.54 | 3,960,687 | -0.12(-0.50%) |
Apr 21, 2020 | 23.56 | 24.07 | 23.43 | 23.66 | 3,925,304 | -0.52(-2.14%) |
Apr 20, 2020 | 24.76 | 24.79 | 24.08 | 24.18 | 3,997,307 | -0.84(-3.36%) |
Apr 17, 2020 | 24.53 | 25.39 | 24.40 | 25.02 | 8,327,389 | +1.08(+4.53%) |
Apr 16, 2020 | 24.98 | 25.24 | 23.52 | 23.93 | 5,317,737 | -1.04(-4.18%) |
Apr 15, 2020 | 25.57 | 25.75 | 24.47 | 24.98 | 5,236,165 | -1.40(-5.30%) |
Apr 14, 2020 | 27.40 | 27.40 | 25.75 | 26.38 | 5,347,086 | -0.65(-2.41%) |
Apr 13, 2020 | 26.81 | 27.24 | 26.10 | 27.03 | 4,883,796 | +0.19(+0.70%) |
Apr 09, 2020 | 26.30 | 27.41 | 26.20 | 26.84 | 5,291,145 | +0.82(+3.17%) |
Apr 08, 2020 | 24.53 | 26.22 | 24.47 | 26.01 | 5,240,748 | +1.75(+7.22%) |
Apr 07, 2020 | 25.53 | 25.88 | 24.24 | 24.26 | 5,400,773 | -0.50(-2.03%) |
Apr 06, 2020 | 24.25 | 24.98 | 24.03 | 24.77 | 7,724,604 | +1.70(+7.35%) |
Apr 03, 2020 | 23.69 | 24.34 | 22.90 | 23.07 | 4,754,888 | -0.87(-3.64%) |
Apr 02, 2020 | 23.46 | 24.66 | 23.44 | 23.94 | 4,313,048 | +0.26(+1.09%) |
Apr 01, 2020 | 23.31 | 24.42 | 23.00 | 23.68 | 5,077,685 | -0.77(-3.15%) |
Mar 31, 2020 | 24.41 | 24.84 | 23.72 | 24.45 | 5,813,200 | -0.16(-0.64%) |
Mar 30, 2020 | 24.07 | 24.78 | 23.63 | 24.61 | 4,123,768 | +0.56(+2.32%) |
Mar 27, 2020 | 23.57 | 24.80 | 23.22 | 24.05 | 4,888,189 | -0.31(-1.26%) |
Mar 26, 2020 | 22.91 | 24.72 | 22.79 | 24.36 | 5,630,562 | +1.74(+7.67%) |
Mar 25, 2020 | 22.03 | 23.96 | 20.92 | 22.62 | 7,508,529 | +0.70(+3.19%) |
Mar 24, 2020 | 22.03 | 22.50 | 20.87 | 21.92 | 6,305,066 | +1.13(+5.44%) |
Mar 23, 2020 | 22.72 | 23.34 | 20.72 | 20.79 | 8,669,177 | -2.39(-10.30%) |
Mar 20, 2020 | 23.67 | 24.49 | 22.79 | 23.18 | 6,667,691 | -0.49(-2.06%) |
Mar 19, 2020 | 24.16 | 24.36 | 22.85 | 23.67 | 4,689,895 | -0.64(-2.65%) |
Mar 18, 2020 | 24.03 | 26.30 | 23.45 | 24.31 | 5,397,199 | -2.00(-7.58%) |
Mar 17, 2020 | 23.90 | 26.34 | 22.83 | 26.30 | 7,470,978 | +2.96(+12.68%) |
Mar 16, 2020 | 22.61 | 26.20 | 22.15 | 23.34 | 7,216,257 | -2.92(-11.12%) |
Mar 13, 2020 | 23.88 | 26.28 | 23.01 | 26.27 | 7,673,746 | +3.79(+16.84%) |
Mar 12, 2020 | 23.78 | 24.28 | 22.47 | 22.48 | 6,658,509 | -2.84(-11.20%) |
Mar 11, 2020 | 25.92 | 26.08 | 24.73 | 25.31 | 6,024,977 | -1.52(-5.68%) |
Mar 10, 2020 | 26.47 | 26.90 | 25.35 | 26.84 | 5,288,828 | +1.48(+5.86%) |
Mar 09, 2020 | 26.12 | 26.70 | 24.97 | 25.35 | 5,655,120 | -2.69(-9.61%) |
Mar 06, 2020 | 27.68 | 28.32 | 27.39 | 28.05 | 5,156,317 | -0.64(-2.24%) |
Mar 05, 2020 | 28.87 | 29.36 | 28.42 | 28.69 | 3,840,514 | -1.09(-3.67%) |
Mar 04, 2020 | 29.60 | 29.85 | 29.15 | 29.78 | 4,460,515 | +0.68(+2.32%) |
Mar 03, 2020 | 29.87 | 30.72 | 28.76 | 29.11 | 4,926,584 | -0.92(-3.06%) |
Mar 02, 2020 | 29.26 | 30.05 | 28.65 | 30.03 | 5,859,785 | +1.00(+3.44%) |
Feb 28, 2020 | 28.28 | 29.27 | 27.96 | 29.03 | 6,361,113 | -0.08(-0.27%) |
Feb 27, 2020 | 29.85 | 30.55 | 29.09 | 29.11 | 5,297,761 | -1.38(-4.53%) |
Feb 26, 2020 | 31.18 | 31.57 | 30.40 | 30.49 | 4,533,227 | -0.32(-1.05%) |
Feb 25, 2020 | 32.56 | 32.81 | 30.74 | 30.81 | 4,794,749 | -1.67(-5.13%) |
Feb 24, 2020 | 32.87 | 32.98 | 32.30 | 32.48 | 3,298,717 | -1.51(-4.44%) |
Feb 21, 2020 | 33.62 | 34.13 | 33.33 | 33.99 | 3,417,174 | +0.25(+0.75%) |
Feb 20, 2020 | 33.21 | 33.81 | 33.13 | 33.73 | 2,812,589 | +0.60(+1.81%) |
Feb 19, 2020 | 33.55 | 33.80 | 33.08 | 33.14 | 3,162,554 | -0.41(-1.23%) |
Feb 18, 2020 | 33.41 | 33.56 | 33.07 | 33.55 | 1,966,028 | +0.03(+0.09%) |
Feb 14, 2020 | 33.73 | 34.00 | 33.36 | 33.52 | 2,287,449 | -0.20(-0.60%) |
Feb 13, 2020 | 34.34 | 34.34 | 33.54 | 33.72 | 2,848,287 | -0.81(-2.36%) |
Feb 12, 2020 | 34.59 | 34.91 | 34.50 | 34.53 | 2,272,660 | +0.10(+0.29%) |
Feb 11, 2020 | 34.14 | 34.87 | 34.02 | 34.43 | 2,272,511 | +0.49(+1.44%) |
Feb 10, 2020 | 33.71 | 34.04 | 33.60 | 33.94 | 2,093,479 | +0.14(+0.41%) |
Feb 07, 2020 | 34.05 | 34.15 | 33.76 | 33.80 | 2,357,035 | -0.54(-1.56%) |
Feb 06, 2020 | 34.39 | 34.51 | 33.92 | 34.34 | 3,620,957 | +0.16(+0.48%) |
Feb 05, 2020 | 32.74 | 34.32 | 32.74 | 34.18 | 5,831,897 | +1.77(+5.46%) |
Feb 04, 2020 | 32.55 | 32.69 | 32.33 | 32.41 | 4,210,309 | +0.40(+1.24%) |
Feb 03, 2020 | 31.82 | 32.23 | 31.61 | 32.01 | 4,597,144 | +0.41(+1.30%) |
Jan 31, 2020 | 32.40 | 32.51 | 31.07 | 31.60 | 8,258,967 | -1.14(-3.48%) |
Jan 30, 2020 | 33.17 | 33.50 | 32.10 | 32.74 | 5,858,296 | -0.92(-2.72%) |
Jan 29, 2020 | 33.42 | 34.01 | 33.33 | 33.66 | 4,456,993 | +0.40(+1.21%) |
Jan 28, 2020 | 33.36 | 33.38 | 33.03 | 33.25 | 2,571,471 | +0.21(+0.63%) |
Jan 27, 2020 | 33.18 | 33.40 | 32.89 | 33.04 | 4,001,735 | -0.74(-2.18%) |
Jan 24, 2020 | 34.58 | 34.64 | 33.61 | 33.78 | 3,639,095 | -0.88(-2.53%) |
Jan 23, 2020 | 34.34 | 34.80 | 33.98 | 34.66 | 2,129,645 | +0.12(+0.34%) |
Jan 22, 2020 | 34.63 | 34.84 | 34.47 | 34.54 | 2,155,819 | -0.02(-0.07%) |
Jan 21, 2020 | 34.58 | 34.80 | 34.02 | 34.56 | 4,121,302 | -0.94(-2.64%) |
Jan 17, 2020 | 35.29 | 35.67 | 35.22 | 35.50 | 3,436,522 | +0.31(+0.88%) |
Jan 16, 2020 | 34.70 | 35.22 | 34.61 | 35.19 | 4,128,487 | +0.66(+1.91%) |
Jan 15, 2020 | 34.39 | 34.66 | 34.18 | 34.53 | 1,700,492 | +0.06(+0.18%) |
Jan 14, 2020 | 34.38 | 34.64 | 34.35 | 34.47 | 2,588,951 | -0.02(-0.04%) |
Jan 13, 2020 | 34.26 | 34.61 | 34.13 | 34.49 | 3,524,248 | +0.35(+1.02%) |
Jan 10, 2020 | 34.23 | 34.50 | 34.09 | 34.14 | 2,315,155 | -0.09(-0.27%) |
Jan 09, 2020 | 34.24 | 34.45 | 34.04 | 34.23 | 2,280,400 | +0.09(+0.27%) |
Jan 08, 2020 | 33.80 | 34.34 | 33.73 | 34.14 | 3,243,380 | +0.40(+1.17%) |
Jan 07, 2020 | 33.89 | 33.96 | 33.56 | 33.74 | 4,277,609 | -0.36(-1.07%) |
Jan 06, 2020 | 34.56 | 34.68 | 34.04 | 34.11 | 3,922,762 | -0.60(-1.72%) |
Jan 03, 2020 | 34.79 | 34.97 | 34.69 | 34.70 | 3,654,300 | -0.62(-1.76%) |
Jan 02, 2020 | 36.07 | 36.12 | 35.25 | 35.32 | 4,208,753 | -0.41(-1.15%) |
Dec 31, 2019 | 35.54 | 35.76 | 35.52 | 35.74 | 1,848,799 | +0.12(+0.33%) |
Dec 30, 2019 | 35.62 | 35.72 | 35.35 | 35.62 | 1,678,598 | +0.01(+0.02%) |
Dec 27, 2019 | 35.89 | 35.89 | 35.52 | 35.61 | 1,644,422 | -0.23(-0.65%) |
Dec 26, 2019 | 35.84 | 35.86 | 35.55 | 35.84 | 1,161,407 | +0.09(+0.24%) |
Dec 24, 2019 | 35.95 | 36.07 | 35.70 | 35.76 | 1,022,786 | -0.15(-0.41%) |
Dec 23, 2019 | 35.77 | 35.91 | 35.58 | 35.91 | 3,721,206 | +0.10(+0.28%) |
Dec 20, 2019 | 35.88 | 36.12 | 35.67 | 35.81 | 7,713,618 | +0.13(+0.37%) |
Dec 19, 2019 | 36.18 | 36.21 | 35.54 | 35.67 | 5,183,545 | -0.25(-0.69%) |
Dec 18, 2019 | 36.09 | 36.18 | 35.71 | 35.92 | 5,768,053 | -0.23(-0.64%) |
Dec 17, 2019 | 35.89 | 36.39 | 35.87 | 36.15 | 6,575,700 | +0.30(+0.84%) |
Dec 16, 2019 | 36.35 | 36.41 | 35.78 | 35.85 | 6,269,589 | -0.12(-0.35%) |
Dec 13, 2019 | 36.37 | 36.66 | 35.98 | 35.98 | 3,681,491 | -0.16(-0.43%) |
Dec 12, 2019 | 35.98 | 36.39 | 35.81 | 36.13 | 6,578,920 | +0.29(+0.82%) |
Dec 11, 2019 | 36.01 | 36.12 | 35.70 | 35.84 | 3,867,501 | -0.05(-0.15%) |
Dec 10, 2019 | 35.83 | 36.15 | 35.54 | 35.89 | 4,487,390 | -0.91(-2.47%) |
Dec 09, 2019 | 36.67 | 36.97 | 36.51 | 36.80 | 4,862,456 | +0.12(+0.34%) |
Dec 06, 2019 | 36.47 | 36.83 | 36.44 | 36.67 | 3,284,592 | +0.57(+1.59%) |
Dec 05, 2019 | 35.86 | 36.16 | 35.62 | 36.10 | 2,367,512 | +0.43(+1.22%) |
Dec 04, 2019 | 35.97 | 36.31 | 35.62 | 35.67 | 3,273,230 | -0.09(-0.26%) |
Dec 03, 2019 | 35.47 | 35.77 | 35.03 | 35.76 | 3,516,097 | -0.12(-0.35%) |
Dec 02, 2019 | 36.22 | 36.64 | 35.86 | 35.88 | 3,617,616 | -0.08(-0.22%) |
Nov 29, 2019 | 36.05 | 36.05 | 35.65 | 35.96 | 1,473,550 | -0.08(-0.22%) |
Nov 27, 2019 | 35.94 | 36.21 | 35.76 | 36.04 | 2,348,144 | +0.16(+0.45%) |
Nov 26, 2019 | 35.61 | 35.90 | 35.26 | 35.88 | 2,739,613 | +0.12(+0.35%) |
Nov 25, 2019 | 35.04 | 35.83 | 35.01 | 35.75 | 2,732,059 | +0.74(+2.11%) |
Nov 22, 2019 | 34.81 | 35.10 | 34.71 | 35.01 | 2,748,393 | +0.33(+0.96%) |
Nov 21, 2019 | 35.15 | 35.29 | 34.63 | 34.68 | 3,470,433 | -0.43(-1.22%) |
Nov 20, 2019 | 35.51 | 35.53 | 34.77 | 35.11 | 2,897,217 | -0.57(-1.59%) |
Nov 19, 2019 | 35.70 | 35.81 | 35.51 | 35.67 | 3,333,287 | +0.07(+0.20%) |
Nov 18, 2019 | 35.44 | 35.77 | 35.09 | 35.60 | 2,639,167 | +0.18(+0.50%) |
Nov 15, 2019 | 35.39 | 35.54 | 35.19 | 35.43 | 2,621,462 | +0.11(+0.31%) |
Nov 14, 2019 | 35.03 | 35.39 | 34.98 | 35.32 | 2,199,563 | +0.13(+0.38%) |
Nov 13, 2019 | 35.28 | 35.48 | 34.98 | 35.18 | 2,930,413 | -0.28(-0.80%) |
Nov 12, 2019 | 35.11 | 35.74 | 34.93 | 35.47 | 3,502,858 | +0.21(+0.59%) |
Nov 11, 2019 | 35.26 | 35.43 | 35.07 | 35.26 | 2,326,907 | -0.20(-0.56%) |
Nov 08, 2019 | 34.91 | 35.55 | 34.76 | 35.46 | 3,028,372 | +0.58(+1.67%) |
Nov 07, 2019 | 34.82 | 35.11 | 34.71 | 34.88 | 3,183,170 | +0.04(+0.11%) |
Nov 06, 2019 | 34.74 | 34.88 | 34.38 | 34.84 | 3,238,491 | +0.12(+0.35%) |
Nov 05, 2019 | 34.15 | 34.79 | 34.15 | 34.71 | 3,758,644 | +0.52(+1.53%) |
Nov 04, 2019 | 33.73 | 34.32 | 33.56 | 34.19 | 3,856,439 | +0.46(+1.36%) |
Nov 01, 2019 | 33.76 | 33.82 | 33.43 | 33.73 | 3,249,525 | +0.21(+0.64%) |
Oct 31, 2019 | 33.15 | 33.98 | 32.73 | 33.52 | 6,146,646 | +0.79(+2.41%) |
Oct 30, 2019 | 32.73 | 32.81 | 32.21 | 32.73 | 3,710,486 | -0.03(-0.09%) |
Oct 29, 2019 | 32.81 | 32.99 | 32.41 | 32.76 | 3,373,196 | -0.39(-1.18%) |
Oct 28, 2019 | 33.19 | 33.47 | 33.10 | 33.15 | 2,355,063 | +0.15(+0.47%) |
Oct 25, 2019 | 32.46 | 33.16 | 32.31 | 33.00 | 3,069,683 | +0.62(+1.92%) |
Oct 24, 2019 | 33.20 | 33.38 | 32.11 | 32.37 | 3,315,991 | -0.92(-2.77%) |
Oct 23, 2019 | 32.80 | 33.41 | 32.69 | 33.30 | 4,027,033 | +0.41(+1.24%) |
Oct 22, 2019 | 32.48 | 33.07 | 32.25 | 32.89 | 2,032,541 | +0.45(+1.37%) |
Oct 21, 2019 | 32.73 | 33.08 | 32.42 | 32.44 | 3,230,836 | +0.02(+0.05%) |
Oct 18, 2019 | 32.04 | 32.62 | 32.04 | 32.43 | 3,281,062 | +0.30(+0.93%) |
Oct 17, 2019 | 32.17 | 32.26 | 31.76 | 32.13 | 2,673,037 | -0.02(-0.05%) |
Oct 16, 2019 | 31.84 | 32.62 | 31.73 | 32.14 | 5,693,300 | +0.36(+1.13%) |
Oct 15, 2019 | 31.58 | 31.95 | 31.48 | 31.78 | 2,372,983 | +0.22(+0.70%) |
Oct 14, 2019 | 31.78 | 31.78 | 31.32 | 31.56 | 2,541,831 | -0.33(-1.03%) |
Oct 11, 2019 | 31.46 | 32.27 | 31.46 | 31.89 | 4,955,412 | +1.02(+3.31%) |
Oct 10, 2019 | 30.12 | 31.00 | 30.12 | 30.87 | 4,612,556 | +0.71(+2.34%) |
Oct 09, 2019 | 29.89 | 30.32 | 29.73 | 30.16 | 3,821,750 | +0.68(+2.29%) |
Oct 08, 2019 | 29.62 | 29.77 | 29.41 | 29.49 | 3,307,697 | -0.53(-1.76%) |
Oct 07, 2019 | 30.04 | 30.37 | 29.90 | 30.02 | 2,219,528 | -0.05(-0.15%) |
Oct 04, 2019 | 30.16 | 30.36 | 29.68 | 30.06 | 3,354,172 | -0.11(-0.36%) |
Oct 03, 2019 | 30.22 | 30.44 | 29.60 | 30.17 | 3,941,694 | -0.11(-0.35%) |
Oct 02, 2019 | 30.70 | 30.70 | 30.07 | 30.28 | 4,209,676 | -0.51(-1.65%) |