Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.88 | 55.17 | 53.06 | 54.53 | 2,266,607 | +1.22(+2.29%) |
Aug 28, 2020 | 53.12 | 53.53 | 52.48 | 53.31 | 1,779,600 | +0.86(+1.64%) |
Aug 27, 2020 | 52.64 | 53.21 | 51.43 | 52.45 | 2,121,707 | -0.02(-0.04%) |
Aug 26, 2020 | 50.23 | 54.63 | 50.23 | 52.47 | 3,212,134 | +3.18(+6.45%) |
Aug 25, 2020 | 48.19 | 49.46 | 47.79 | 49.29 | 1,023,116 | +0.72(+1.48%) |
Aug 24, 2020 | 48.59 | 49.35 | 48.02 | 48.57 | 1,117,361 | +0.28(+0.58%) |
Aug 21, 2020 | 48.10 | 48.87 | 47.77 | 48.29 | 1,432,500 | +0.19(+0.40%) |
Aug 20, 2020 | 46.56 | 48.46 | 46.23 | 48.10 | 1,108,180 | +1.39(+2.98%) |
Aug 19, 2020 | 46.46 | 47.46 | 45.31 | 46.71 | 1,631,960 | +0.46(+0.99%) |
Aug 18, 2020 | 46.00 | 46.44 | 44.97 | 46.25 | 1,750,934 | +0.71(+1.56%) |
Aug 17, 2020 | 43.39 | 45.62 | 43.33 | 45.54 | 2,502,155 | +2.30(+5.32%) |
Aug 14, 2020 | 42.99 | 43.50 | 42.64 | 43.24 | 916,700 | +0.65(+1.53%) |
Aug 13, 2020 | 42.33 | 43.44 | 42.23 | 42.59 | 1,088,444 | +0.47(+1.12%) |
Aug 12, 2020 | 41.66 | 42.56 | 41.21 | 42.12 | 1,177,046 | +0.63(+1.52%) |
Aug 11, 2020 | 40.88 | 42.86 | 40.21 | 41.49 | 2,081,503 | +0.45(+1.10%) |
Aug 10, 2020 | 42.35 | 42.48 | 40.85 | 41.04 | 3,066,500 | -1.46(-3.44%) |
Aug 07, 2020 | 45.06 | 45.50 | 42.02 | 42.50 | 2,642,600 | -2.87(-6.33%) |
Aug 06, 2020 | 47.69 | 47.69 | 45.02 | 45.37 | 2,246,010 | -1.97(-4.16%) |
Aug 05, 2020 | 47.80 | 48.25 | 46.81 | 47.34 | 1,495,920 | -0.51(-1.07%) |
Aug 04, 2020 | 48.20 | 48.54 | 46.89 | 47.85 | 1,025,798 | -0.55(-1.14%) |
Aug 03, 2020 | 47.91 | 49.12 | 47.18 | 48.40 | 859,768 | +0.66(+1.38%) |
Jul 31, 2020 | 48.25 | 48.25 | 45.72 | 47.74 | 1,506,500 | -0.18(-0.38%) |
Jul 30, 2020 | 47.29 | 47.97 | 46.09 | 47.92 | 1,172,708 | -0.08(-0.17%) |
Jul 29, 2020 | 47.46 | 48.56 | 47.26 | 48.00 | 1,569,695 | +1.18(+2.52%) |
Jul 28, 2020 | 47.57 | 48.31 | 46.67 | 46.82 | 1,554,395 | -0.81(-1.70%) |
Jul 27, 2020 | 47.47 | 48.23 | 46.93 | 47.63 | 2,028,838 | +0.78(+1.66%) |
Jul 24, 2020 | 46.05 | 47.25 | 44.82 | 46.85 | 1,306,700 | +0.11(+0.24%) |
Jul 23, 2020 | 48.09 | 48.64 | 46.49 | 46.74 | 1,775,432 | -1.47(-3.05%) |
Jul 22, 2020 | 48.70 | 49.05 | 47.51 | 48.21 | 784,430 | -0.23(-0.47%) |
Jul 21, 2020 | 48.43 | 49.16 | 46.54 | 48.44 | 1,680,528 | +0.50(+1.04%) |
Jul 20, 2020 | 45.99 | 48.03 | 45.61 | 47.94 | 997,781 | +2.42(+5.32%) |
Jul 17, 2020 | 45.57 | 45.99 | 44.95 | 45.52 | 1,171,200 | -0.11(-0.24%) |
Jul 16, 2020 | 45.98 | 46.05 | 44.39 | 45.63 | 2,198,404 | -0.77(-1.66%) |
Jul 15, 2020 | 46.89 | 47.17 | 45.64 | 46.40 | 1,398,146 | -0.50(-1.07%) |
Jul 14, 2020 | 47.01 | 47.13 | 44.44 | 46.90 | 2,227,801 | -0.57(-1.20%) |
Jul 13, 2020 | 51.66 | 52.47 | 46.95 | 47.47 | 2,668,907 | -3.95(-7.68%) |
Jul 10, 2020 | 52.64 | 52.84 | 50.53 | 51.42 | 1,657,400 | -1.46(-2.76%) |
Jul 09, 2020 | 53.85 | 53.92 | 51.38 | 52.88 | 1,319,102 | +0.02(+0.04%) |
Jul 08, 2020 | 51.51 | 52.99 | 50.68 | 52.86 | 1,272,204 | +2.29(+4.53%) |
Jul 07, 2020 | 51.55 | 51.90 | 50.26 | 50.57 | 1,643,547 | -0.41(-0.80%) |
Jul 06, 2020 | 53.25 | 53.38 | 50.97 | 50.98 | 2,015,377 | -1.72(-3.26%) |
Jul 02, 2020 | 54.25 | 54.70 | 52.60 | 52.70 | 1,628,700 | -1.16(-2.15%) |
Jul 01, 2020 | 50.82 | 54.23 | 50.56 | 53.86 | 2,268,005 | +2.94(+5.77%) |
Jun 30, 2020 | 49.98 | 51.15 | 49.53 | 50.92 | 989,571 | +1.13(+2.27%) |
Jun 29, 2020 | 52.52 | 52.84 | 48.90 | 49.79 | 2,460,172 | -3.19(-6.02%) |
Jun 26, 2020 | 54.27 | 54.68 | 52.58 | 52.98 | 3,424,400 | -0.99(-1.83%) |
Jun 25, 2020 | 53.03 | 54.15 | 51.69 | 53.97 | 1,340,917 | +1.17(+2.22%) |
Jun 24, 2020 | 53.00 | 53.87 | 52.39 | 52.80 | 1,537,839 | -0.43(-0.81%) |
Jun 23, 2020 | 53.07 | 54.22 | 52.11 | 53.23 | 1,475,623 | +0.36(+0.68%) |
Jun 22, 2020 | 50.21 | 52.94 | 50.01 | 52.87 | 2,895,840 | +2.97(+5.95%) |
Jun 19, 2020 | 51.08 | 52.36 | 49.90 | 49.90 | 2,154,500 | -0.99(-1.95%) |
Jun 18, 2020 | 50.14 | 52.11 | 50.02 | 50.89 | 2,597,507 | +0.94(+1.88%) |
Jun 17, 2020 | 49.60 | 50.58 | 49.24 | 49.95 | 2,041,954 | +0.64(+1.30%) |
Jun 16, 2020 | 47.77 | 49.52 | 46.63 | 49.31 | 2,567,745 | +2.21(+4.69%) |
Jun 15, 2020 | 45.67 | 47.59 | 45.42 | 47.10 | 2,325,388 | +0.73(+1.57%) |
Jun 12, 2020 | 45.50 | 46.45 | 45.00 | 46.37 | 3,456,800 | +1.37(+3.04%) |
Jun 11, 2020 | 44.64 | 46.24 | 43.80 | 45.00 | 3,368,136 | -0.25(-0.55%) |
Jun 10, 2020 | 46.20 | 46.67 | 44.93 | 45.25 | 2,414,123 | -0.43(-0.94%) |
Jun 09, 2020 | 45.67 | 46.00 | 45.00 | 45.68 | 2,713,479 | +0.10(+0.22%) |
Jun 08, 2020 | 44.82 | 45.73 | 44.09 | 45.58 | 4,862,496 | +1.04(+2.33%) |
Jun 05, 2020 | 46.21 | 46.21 | 43.70 | 44.54 | 6,135,600 | -0.96(-2.11%) |
Jun 04, 2020 | 49.53 | 50.00 | 45.49 | 45.50 | 18,375,216 | -13.58(-22.99%) |
Jun 03, 2020 | 58.00 | 60.45 | 57.06 | 59.08 | 5,173,428 | +0.75(+1.29%) |
Jun 02, 2020 | 59.00 | 59.33 | 56.50 | 58.33 | 1,749,304 | -0.99(-1.67%) |
Jun 01, 2020 | 57.60 | 59.56 | 57.12 | 59.32 | 1,825,822 | +1.66(+2.88%) |
May 29, 2020 | 55.33 | 57.76 | 54.97 | 57.66 | 1,533,100 | +3.28(+6.03%) |
May 28, 2020 | 53.73 | 56.95 | 53.73 | 54.38 | 904,406 | +0.54(+1.00%) |
May 27, 2020 | 55.67 | 56.56 | 51.23 | 53.84 | 1,392,022 | -2.66(-4.71%) |
May 26, 2020 | 57.50 | 58.30 | 55.11 | 56.50 | 1,158,863 | -0.06(-0.11%) |
May 22, 2020 | 56.22 | 56.99 | 55.43 | 56.56 | 925,900 | +0.59(+1.05%) |
May 21, 2020 | 56.42 | 57.19 | 55.37 | 55.97 | 904,504 | +0.03(+0.05%) |
May 20, 2020 | 56.22 | 56.71 | 55.43 | 55.94 | 1,003,509 | +0.31(+0.56%) |
May 19, 2020 | 54.56 | 57.15 | 54.47 | 55.63 | 1,003,275 | +1.84(+3.42%) |
May 18, 2020 | 54.25 | 54.38 | 53.03 | 53.79 | 932,152 | +0.92(+1.74%) |
May 15, 2020 | 51.36 | 53.99 | 51.27 | 52.87 | 838,800 | +0.77(+1.48%) |
May 14, 2020 | 51.05 | 52.39 | 50.13 | 52.10 | 987,383 | +0.03(+0.06%) |
May 13, 2020 | 53.02 | 54.68 | 50.52 | 52.07 | 1,843,805 | -0.64(-1.21%) |
May 12, 2020 | 56.69 | 56.90 | 52.65 | 52.71 | 2,430,542 | -4.25(-7.46%) |
May 11, 2020 | 56.58 | 57.45 | 55.39 | 56.96 | 1,961,016 | +0.54(+0.96%) |
May 08, 2020 | 56.11 | 57.22 | 55.24 | 56.42 | 1,701,900 | +0.51(+0.91%) |
May 07, 2020 | 55.88 | 57.88 | 55.17 | 55.91 | 1,429,134 | +1.29(+2.36%) |
May 06, 2020 | 55.43 | 55.98 | 54.56 | 54.62 | 950,585 | +0.05(+0.09%) |
May 05, 2020 | 54.21 | 55.65 | 53.56 | 54.57 | 1,289,052 | +1.04(+1.94%) |
May 04, 2020 | 51.41 | 53.73 | 51.04 | 53.53 | 592,932 | +1.26(+2.41%) |
May 01, 2020 | 51.45 | 52.89 | 51.01 | 52.27 | 834,600 | -0.45(-0.85%) |
Apr 30, 2020 | 53.00 | 53.55 | 52.05 | 52.72 | 1,322,619 | -0.38(-0.72%) |
Apr 29, 2020 | 52.33 | 54.49 | 51.05 | 53.10 | 815,328 | +1.22(+2.35%) |
Apr 28, 2020 | 53.75 | 53.80 | 50.30 | 51.88 | 1,379,426 | -1.38(-2.59%) |
Apr 27, 2020 | 51.81 | 53.86 | 51.31 | 53.26 | 1,067,418 | +2.27(+4.45%) |
Apr 24, 2020 | 49.56 | 52.13 | 49.22 | 50.99 | 1,054,100 | +1.95(+3.98%) |
Apr 23, 2020 | 49.93 | 52.36 | 48.88 | 49.04 | 1,456,807 | -3.48(-6.63%) |
Apr 22, 2020 | 52.32 | 53.74 | 51.78 | 52.52 | 789,013 | +0.95(+1.84%) |
Apr 21, 2020 | 52.94 | 54.24 | 49.86 | 51.57 | 2,276,916 | -2.11(-3.93%) |
Apr 20, 2020 | 50.40 | 54.04 | 50.06 | 53.68 | 2,431,752 | +3.12(+6.17%) |
Apr 17, 2020 | 50.71 | 50.91 | 49.20 | 50.56 | 1,588,700 | +0.60(+1.20%) |
Apr 16, 2020 | 49.50 | 51.38 | 49.01 | 49.96 | 2,492,708 | +1.95(+4.06%) |
Apr 15, 2020 | 45.98 | 48.19 | 45.86 | 48.01 | 1,494,843 | +1.32(+2.83%) |
Apr 14, 2020 | 45.37 | 47.46 | 45.20 | 46.69 | 1,476,490 | +3.08(+7.06%) |
Apr 13, 2020 | 44.16 | 44.37 | 42.68 | 43.61 | 1,146,892 | -1.02(-2.29%) |
Apr 09, 2020 | 44.85 | 47.40 | 44.00 | 44.63 | 1,641,800 | -0.23(-0.51%) |
Apr 08, 2020 | 43.80 | 45.18 | 42.83 | 44.86 | 1,229,324 | +1.39(+3.20%) |
Apr 07, 2020 | 45.50 | 46.16 | 42.77 | 43.47 | 1,369,318 | -1.05(-2.36%) |
Apr 06, 2020 | 40.82 | 45.06 | 40.20 | 44.52 | 1,572,854 | +5.12(+12.99%) |
Apr 03, 2020 | 39.09 | 40.77 | 37.91 | 39.40 | 1,487,400 | +0.06(+0.15%) |
Apr 02, 2020 | 39.92 | 41.62 | 37.94 | 39.34 | 1,666,159 | -1.19(-2.94%) |
Apr 01, 2020 | 40.28 | 41.57 | 38.66 | 40.53 | 1,681,043 | -0.98(-2.36%) |
Mar 31, 2020 | 43.50 | 45.00 | 41.17 | 41.51 | 1,621,591 | -2.46(-5.59%) |
Mar 30, 2020 | 44.10 | 44.93 | 42.93 | 43.97 | 1,295,886 | +0.47(+1.08%) |
Mar 27, 2020 | 44.57 | 45.15 | 42.60 | 43.50 | 1,030,100 | -2.83(-6.11%) |
Mar 26, 2020 | 43.13 | 47.63 | 42.96 | 46.33 | 1,264,863 | +2.99(+6.90%) |
Mar 25, 2020 | 43.57 | 46.99 | 41.81 | 43.34 | 2,269,164 | -0.18(-0.41%) |
Mar 24, 2020 | 44.76 | 45.56 | 42.38 | 43.52 | 1,794,048 | +0.84(+1.97%) |
Mar 23, 2020 | 41.52 | 44.50 | 40.01 | 42.68 | 1,711,439 | +0.58(+1.38%) |
Mar 20, 2020 | 40.97 | 44.99 | 40.50 | 42.10 | 4,494,300 | +1.73(+4.29%) |
Mar 19, 2020 | 37.36 | 42.72 | 36.79 | 40.37 | 1,746,257 | +2.71(+7.20%) |
Mar 18, 2020 | 34.80 | 41.15 | 34.46 | 37.66 | 2,859,581 | +1.06(+2.90%) |
Mar 17, 2020 | 32.82 | 37.35 | 31.06 | 36.60 | 2,078,453 | +4.55(+14.20%) |
Mar 16, 2020 | 34.38 | 35.26 | 30.91 | 32.05 | 2,188,690 | -6.26(-16.34%) |
Mar 13, 2020 | 38.78 | 39.31 | 35.02 | 38.31 | 1,248,200 | -0.09(-0.23%) |
Mar 12, 2020 | 34.53 | 38.40 | 34.01 | 38.40 | 1,621,379 | +0.00(+0.00%) |
Mar 11, 2020 | 40.47 | 41.26 | 37.87 | 38.40 | 1,276,736 | -3.73(-8.85%) |
Mar 10, 2020 | 40.61 | 42.24 | 38.86 | 42.13 | 996,942 | +2.82(+7.17%) |
Mar 09, 2020 | 39.64 | 40.67 | 36.75 | 39.31 | 1,349,274 | -3.90(-9.03%) |
Mar 06, 2020 | 45.26 | 45.61 | 42.18 | 43.21 | 1,681,900 | -3.30(-7.10%) |
Mar 05, 2020 | 46.24 | 47.63 | 46.04 | 46.51 | 729,892 | -0.89(-1.88%) |
Mar 04, 2020 | 46.54 | 47.52 | 45.60 | 47.40 | 942,605 | +1.88(+4.13%) |
Mar 03, 2020 | 46.84 | 47.69 | 44.44 | 45.52 | 1,128,656 | -1.66(-3.52%) |
Mar 02, 2020 | 46.67 | 47.31 | 45.46 | 47.18 | 907,263 | +0.88(+1.90%) |
Feb 28, 2020 | 43.96 | 46.73 | 43.48 | 46.30 | 1,362,000 | +0.75(+1.65%) |
Feb 27, 2020 | 46.99 | 47.37 | 44.23 | 45.55 | 1,810,034 | -3.14(-6.45%) |
Feb 26, 2020 | 46.21 | 48.75 | 46.11 | 48.69 | 1,735,226 | +2.71(+5.89%) |
Feb 25, 2020 | 47.31 | 47.43 | 44.50 | 45.98 | 1,659,041 | -0.71(-1.52%) |
Feb 24, 2020 | 45.72 | 47.40 | 45.30 | 46.69 | 2,953,340 | -2.06(-4.23%) |
Feb 21, 2020 | 49.15 | 49.18 | 46.69 | 48.75 | 1,340,900 | -0.85(-1.71%) |
Feb 20, 2020 | 50.20 | 50.67 | 47.72 | 49.60 | 1,025,710 | -0.69(-1.37%) |
Feb 19, 2020 | 51.00 | 51.55 | 50.18 | 50.29 | 1,009,513 | -0.55(-1.08%) |
Feb 18, 2020 | 49.96 | 51.28 | 49.62 | 50.84 | 1,214,297 | +0.80(+1.60%) |
Feb 14, 2020 | 49.96 | 50.34 | 49.47 | 50.04 | 1,159,000 | +0.40(+0.81%) |
Feb 13, 2020 | 48.67 | 50.15 | 48.60 | 49.64 | 1,108,688 | +0.50(+1.02%) |
Feb 12, 2020 | 49.68 | 49.83 | 48.39 | 49.14 | 1,197,043 | -0.16(-0.32%) |
Feb 11, 2020 | 49.91 | 50.09 | 48.86 | 49.30 | 446,945 | -0.34(-0.68%) |
Feb 10, 2020 | 48.04 | 49.93 | 47.10 | 49.64 | 1,466,196 | +1.40(+2.90%) |
Feb 07, 2020 | 48.43 | 49.23 | 47.80 | 48.24 | 975,000 | -0.31(-0.64%) |
Feb 06, 2020 | 48.84 | 49.28 | 47.50 | 48.55 | 797,107 | -0.29(-0.59%) |
Feb 05, 2020 | 52.20 | 52.28 | 48.01 | 48.84 | 1,658,963 | -2.93(-5.66%) |
Feb 04, 2020 | 50.90 | 52.29 | 50.80 | 51.77 | 1,763,607 | +1.26(+2.49%) |
Feb 03, 2020 | 48.39 | 50.76 | 48.30 | 50.51 | 1,232,504 | +2.03(+4.19%) |
Jan 31, 2020 | 49.48 | 49.88 | 47.34 | 48.48 | 1,189,300 | -0.60(-1.22%) |
Jan 30, 2020 | 47.04 | 49.37 | 46.98 | 49.08 | 1,564,695 | +1.63(+3.44%) |
Jan 29, 2020 | 47.00 | 47.92 | 46.23 | 47.45 | 580,097 | +0.83(+1.78%) |
Jan 28, 2020 | 45.29 | 46.92 | 45.04 | 46.62 | 554,616 | +1.37(+3.03%) |
Jan 27, 2020 | 45.05 | 45.84 | 44.71 | 45.25 | 684,125 | -1.30(-2.79%) |
Jan 24, 2020 | 47.20 | 48.57 | 46.02 | 46.55 | 1,756,800 | -0.23(-0.49%) |
Jan 23, 2020 | 47.33 | 47.40 | 46.15 | 46.78 | 1,028,322 | -0.52(-1.10%) |
Jan 22, 2020 | 46.98 | 48.39 | 46.89 | 47.30 | 2,703,493 | +0.97(+2.09%) |
Jan 21, 2020 | 45.12 | 46.75 | 45.11 | 46.33 | 1,579,734 | +1.07(+2.36%) |
Jan 17, 2020 | 46.57 | 46.74 | 45.16 | 45.26 | 716,000 | -0.83(-1.80%) |
Jan 16, 2020 | 44.54 | 46.34 | 44.54 | 46.09 | 1,866,612 | +2.12(+4.82%) |
Jan 15, 2020 | 44.31 | 45.14 | 43.82 | 43.97 | 873,160 | -0.47(-1.06%) |
Jan 14, 2020 | 45.18 | 45.83 | 44.37 | 44.44 | 1,052,050 | -0.80(-1.77%) |
Jan 13, 2020 | 45.39 | 45.88 | 44.26 | 45.24 | 2,090,751 | +0.08(+0.18%) |
Jan 10, 2020 | 45.50 | 45.99 | 44.88 | 45.16 | 958,800 | -0.23(-0.51%) |
Jan 09, 2020 | 45.72 | 45.72 | 44.84 | 45.39 | 1,283,594 | +0.23(+0.51%) |
Jan 08, 2020 | 45.48 | 45.50 | 44.64 | 45.16 | 1,370,537 | +0.02(+0.04%) |
Jan 07, 2020 | 45.89 | 46.18 | 45.12 | 45.14 | 1,777,082 | -0.67(-1.46%) |
Jan 06, 2020 | 45.03 | 46.23 | 45.00 | 45.81 | 2,197,819 | +0.00(+0.00%) |
Jan 03, 2020 | 45.00 | 46.16 | 44.80 | 45.81 | 1,113,300 | -0.03(-0.07%) |
Jan 02, 2020 | 45.00 | 46.47 | 44.66 | 45.84 | 2,112,110 | +0.92(+2.05%) |
Dec 31, 2019 | 43.51 | 45.01 | 43.41 | 44.92 | 1,307,600 | +1.19(+2.72%) |
Dec 30, 2019 | 45.00 | 45.00 | 43.11 | 43.73 | 908,488 | -0.57(-1.29%) |
Dec 27, 2019 | 44.40 | 44.40 | 43.75 | 44.30 | 718,100 | +0.37(+0.84%) |
Dec 26, 2019 | 43.93 | 44.75 | 43.66 | 43.93 | 604,948 | +0.39(+0.90%) |
Dec 24, 2019 | 43.31 | 43.78 | 42.83 | 43.54 | 295,900 | +0.23(+0.53%) |
Dec 23, 2019 | 44.00 | 44.00 | 43.14 | 43.31 | 870,570 | -0.76(-1.72%) |
Dec 20, 2019 | 43.20 | 44.16 | 42.86 | 44.07 | 1,596,700 | +1.25(+2.92%) |
Dec 19, 2019 | 42.99 | 43.49 | 42.50 | 42.82 | 991,844 | -0.11(-0.26%) |
Dec 18, 2019 | 43.00 | 43.87 | 42.82 | 42.93 | 932,242 | -0.04(-0.09%) |
Dec 17, 2019 | 43.02 | 43.16 | 41.51 | 42.97 | 1,643,492 | +0.22(+0.51%) |
Dec 16, 2019 | 42.03 | 42.93 | 41.69 | 42.75 | 1,074,513 | +0.74(+1.76%) |
Dec 13, 2019 | 41.60 | 42.48 | 41.32 | 42.01 | 1,460,900 | +0.44(+1.06%) |
Dec 12, 2019 | 42.65 | 42.98 | 41.42 | 41.57 | 1,193,952 | -1.32(-3.08%) |
Dec 11, 2019 | 44.08 | 44.08 | 42.75 | 42.89 | 783,680 | -0.97(-2.21%) |
Dec 10, 2019 | 43.35 | 43.96 | 43.13 | 43.86 | 1,361,749 | +0.64(+1.48%) |
Dec 09, 2019 | 43.19 | 43.35 | 42.01 | 43.22 | 2,644,436 | -1.44(-3.22%) |
Dec 06, 2019 | 44.00 | 44.90 | 43.59 | 44.66 | 1,204,300 | +1.02(+2.34%) |
Dec 05, 2019 | 45.00 | 46.12 | 42.15 | 43.64 | 3,131,653 | -0.12(-0.27%) |
Dec 04, 2019 | 45.04 | 45.34 | 43.05 | 43.76 | 1,788,746 | -1.02(-2.28%) |
Dec 03, 2019 | 43.05 | 44.99 | 42.72 | 44.78 | 1,108,377 | +0.49(+1.11%) |
Dec 02, 2019 | 47.31 | 47.49 | 43.41 | 44.29 | 2,241,996 | -3.14(-6.62%) |
Nov 29, 2019 | 47.41 | 47.93 | 47.05 | 47.43 | 560,800 | +0.30(+0.64%) |
Nov 27, 2019 | 47.05 | 47.24 | 46.10 | 47.13 | 650,900 | +0.17(+0.36%) |
Nov 26, 2019 | 46.44 | 47.39 | 46.17 | 46.96 | 870,773 | +0.55(+1.19%) |
Nov 25, 2019 | 45.13 | 46.44 | 45.10 | 46.41 | 908,863 | +1.66(+3.71%) |
Nov 22, 2019 | 44.19 | 44.96 | 43.82 | 44.75 | 765,300 | +0.67(+1.52%) |
Nov 21, 2019 | 45.00 | 46.12 | 43.94 | 44.08 | 1,540,780 | -0.82(-1.83%) |
Nov 20, 2019 | 44.41 | 45.49 | 43.58 | 44.90 | 1,921,839 | +0.37(+0.83%) |
Nov 19, 2019 | 42.51 | 44.98 | 42.40 | 44.53 | 2,218,387 | +1.91(+4.48%) |
Nov 18, 2019 | 40.83 | 43.23 | 40.61 | 42.62 | 2,681,935 | +1.37(+3.32%) |
Nov 15, 2019 | 39.30 | 41.28 | 38.95 | 41.25 | 2,179,200 | +2.05(+5.23%) |
Nov 14, 2019 | 38.79 | 39.36 | 38.38 | 39.20 | 961,649 | +0.22(+0.56%) |
Nov 13, 2019 | 39.12 | 39.76 | 38.78 | 38.98 | 1,240,999 | -0.06(-0.15%) |
Nov 12, 2019 | 38.35 | 39.52 | 38.17 | 39.04 | 1,508,483 | +0.68(+1.77%) |
Nov 11, 2019 | 37.00 | 38.48 | 36.46 | 38.36 | 2,357,810 | -1.39(-3.50%) |
Nov 08, 2019 | 37.71 | 40.00 | 37.51 | 39.75 | 874,800 | +1.95(+5.16%) |
Nov 07, 2019 | 38.01 | 38.90 | 37.32 | 37.80 | 1,247,714 | +0.02(+0.05%) |
Nov 06, 2019 | 38.47 | 38.75 | 37.74 | 37.78 | 1,228,353 | -0.72(-1.87%) |
Nov 05, 2019 | 39.15 | 39.51 | 38.26 | 38.50 | 1,527,812 | -0.62(-1.58%) |
Nov 04, 2019 | 40.49 | 40.98 | 38.41 | 39.12 | 1,177,286 | -0.75(-1.88%) |
Nov 01, 2019 | 39.80 | 40.64 | 39.03 | 39.87 | 1,305,600 | +0.47(+1.19%) |
Oct 31, 2019 | 40.42 | 40.56 | 39.19 | 39.40 | 1,582,031 | -1.25(-3.08%) |
Oct 30, 2019 | 39.03 | 41.14 | 38.45 | 40.65 | 1,505,522 | +1.94(+5.01%) |
Oct 29, 2019 | 40.35 | 40.35 | 37.96 | 38.71 | 1,546,478 | -1.25(-3.13%) |
Oct 28, 2019 | 40.54 | 40.95 | 38.84 | 39.96 | 1,239,449 | -0.56(-1.38%) |
Oct 25, 2019 | 38.42 | 40.91 | 38.42 | 40.52 | 2,110,800 | +1.96(+5.08%) |
Oct 24, 2019 | 35.65 | 38.92 | 35.65 | 38.56 | 3,049,280 | +3.76(+10.80%) |
Oct 23, 2019 | 36.30 | 37.66 | 34.58 | 34.80 | 2,946,420 | -1.54(-4.24%) |
Oct 22, 2019 | 38.04 | 38.31 | 36.16 | 36.34 | 2,419,513 | -1.37(-3.63%) |
Oct 21, 2019 | 38.29 | 38.51 | 36.61 | 37.71 | 1,463,073 | +0.82(+2.22%) |
Oct 18, 2019 | 38.53 | 38.71 | 35.56 | 36.89 | 3,845,100 | -1.63(-4.23%) |
Oct 17, 2019 | 38.90 | 39.17 | 38.10 | 38.52 | 2,400,601 | -0.43(-1.10%) |
Oct 16, 2019 | 40.25 | 40.25 | 38.57 | 38.95 | 2,848,702 | -1.80(-4.42%) |
Oct 15, 2019 | 41.10 | 41.44 | 40.40 | 40.75 | 1,475,563 | -0.36(-0.88%) |
Oct 14, 2019 | 40.97 | 41.44 | 40.71 | 41.11 | 2,525,616 | +0.09(+0.22%) |
Oct 11, 2019 | 41.28 | 41.46 | 40.16 | 41.02 | 2,089,700 | +0.29(+0.71%) |
Oct 10, 2019 | 40.33 | 40.77 | 40.11 | 40.73 | 1,656,496 | +0.40(+0.99%) |
Oct 09, 2019 | 39.90 | 40.51 | 39.29 | 40.33 | 1,992,257 | +0.96(+2.44%) |
Oct 08, 2019 | 39.72 | 40.43 | 38.83 | 39.37 | 2,694,607 | -0.69(-1.72%) |
Oct 07, 2019 | 38.23 | 40.29 | 38.13 | 40.06 | 2,605,711 | +1.55(+4.02%) |
Oct 04, 2019 | 39.30 | 39.64 | 37.90 | 38.51 | 3,844,500 | -0.58(-1.48%) |
Oct 03, 2019 | 35.66 | 39.58 | 35.30 | 39.09 | 6,871,817 | +3.37(+9.43%) |
Oct 02, 2019 | 35.87 | 36.16 | 35.01 | 35.72 | 3,351,325 | -0.54(-1.49%) |
Oct 01, 2019 | 36.00 | 36.91 | 35.85 | 36.26 | 3,613,708 | +0.23(+0.64%) |
Sep 30, 2019 | 36.10 | 36.38 | 34.70 | 36.03 | 3,377,801 | -0.16(-0.44%) |
Sep 27, 2019 | 38.49 | 38.65 | 35.29 | 36.19 | 4,612,400 | -2.30(-5.98%) |
Sep 26, 2019 | 38.14 | 39.04 | 37.65 | 38.49 | 2,287,102 | +0.32(+0.84%) |
Sep 25, 2019 | 37.99 | 38.35 | 36.21 | 38.17 | 3,458,568 | +0.17(+0.45%) |
Sep 24, 2019 | 40.58 | 40.93 | 37.96 | 38.00 | 3,383,135 | -2.47(-6.10%) |
Sep 23, 2019 | 39.42 | 40.57 | 39.02 | 40.47 | 1,614,598 | +0.50(+1.25%) |
Sep 20, 2019 | 40.54 | 40.99 | 39.95 | 39.97 | 7,337,200 | -1.00(-2.44%) |
Sep 19, 2019 | 41.45 | 42.04 | 40.75 | 40.97 | 2,875,992 | -0.57(-1.37%) |
Sep 18, 2019 | 41.89 | 41.89 | 40.49 | 41.54 | 2,329,806 | -0.45(-1.07%) |
Sep 17, 2019 | 41.60 | 42.14 | 40.81 | 41.99 | 2,726,025 | +0.56(+1.35%) |
Sep 16, 2019 | 40.05 | 42.05 | 40.00 | 41.43 | 2,377,567 | +1.30(+3.24%) |
Sep 13, 2019 | 41.32 | 41.32 | 39.63 | 40.13 | 3,447,900 | -1.27(-3.07%) |
Sep 12, 2019 | 40.56 | 41.90 | 40.41 | 41.40 | 3,213,364 | +1.63(+4.10%) |
Sep 11, 2019 | 38.31 | 40.58 | 37.89 | 39.77 | 4,770,040 | +1.58(+4.14%) |
Sep 10, 2019 | 37.74 | 39.17 | 36.86 | 38.19 | 4,044,242 | -1.17(-2.97%) |
Sep 09, 2019 | 40.49 | 40.96 | 38.06 | 39.36 | 4,953,448 | -0.95(-2.36%) |
Sep 06, 2019 | 43.43 | 43.68 | 40.22 | 40.31 | 4,149,700 | -3.35(-7.67%) |
Sep 05, 2019 | 45.00 | 46.48 | 41.78 | 43.66 | 6,328,766 | -4.25(-8.87%) |
Sep 04, 2019 | 47.78 | 48.80 | 47.42 | 47.91 | 2,943,138 | +0.86(+1.83%) |