Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.30 | 33.60 | 32.62 | 33.44 | 5,893,386 | -0.18(-0.54%) |
Jun 29, 2020 | 33.11 | 33.80 | 32.98 | 33.62 | 9,453,753 | +0.97(+2.96%) |
Jun 26, 2020 | 32.46 | 32.82 | 31.78 | 32.66 | 10,157,119 | -0.15(-0.45%) |
Jun 25, 2020 | 31.18 | 32.84 | 30.92 | 32.80 | 7,291,225 | +1.26(+3.98%) |
Jun 24, 2020 | 33.31 | 33.41 | 31.44 | 31.55 | 9,391,451 | -2.38(-7.01%) |
Jun 23, 2020 | 34.85 | 34.85 | 33.91 | 33.93 | 4,391,107 | -0.32(-0.93%) |
Jun 22, 2020 | 34.02 | 34.57 | 33.37 | 34.25 | 4,040,702 | +0.07(+0.22%) |
Jun 19, 2020 | 34.98 | 35.28 | 34.03 | 34.17 | 9,134,070 | +0.06(+0.17%) |
Jun 18, 2020 | 33.35 | 34.45 | 33.13 | 34.12 | 5,004,709 | +0.34(+1.00%) |
Jun 17, 2020 | 35.03 | 35.12 | 33.66 | 33.78 | 4,296,022 | -0.89(-2.56%) |
Jun 16, 2020 | 36.23 | 36.51 | 34.00 | 34.67 | 6,817,755 | +0.22(+0.64%) |
Jun 15, 2020 | 32.39 | 34.83 | 32.24 | 34.44 | 6,905,856 | +0.62(+1.82%) |
Jun 12, 2020 | 34.31 | 34.39 | 32.81 | 33.83 | 6,136,465 | +1.62(+5.02%) |
Jun 11, 2020 | 33.82 | 34.49 | 31.96 | 32.21 | 11,242,142 | -3.54(-9.91%) |
Jun 10, 2020 | 36.42 | 36.51 | 35.61 | 35.76 | 5,199,833 | -0.68(-1.87%) |
Jun 09, 2020 | 36.49 | 36.77 | 36.04 | 36.44 | 6,745,334 | -1.22(-3.25%) |
Jun 08, 2020 | 36.17 | 37.69 | 36.17 | 37.66 | 6,979,861 | +1.58(+4.39%) |
Jun 05, 2020 | 36.68 | 37.52 | 35.97 | 36.08 | 9,331,635 | +1.03(+2.95%) |
Jun 04, 2020 | 34.05 | 35.08 | 33.90 | 35.04 | 4,753,968 | +0.89(+2.59%) |
Jun 03, 2020 | 34.04 | 34.71 | 34.02 | 34.16 | 6,286,922 | +0.85(+2.54%) |
Jun 02, 2020 | 32.16 | 33.83 | 32.07 | 33.31 | 7,413,889 | +1.63(+5.15%) |
Jun 01, 2020 | 31.68 | 32.01 | 31.33 | 31.68 | 3,673,828 | +0.01(+0.03%) |
May 29, 2020 | 31.29 | 31.99 | 30.95 | 31.67 | 6,404,355 | -0.09(-0.28%) |
May 28, 2020 | 32.47 | 32.57 | 31.47 | 31.76 | 6,419,488 | -0.34(-1.05%) |
May 27, 2020 | 32.20 | 32.78 | 31.46 | 32.10 | 8,548,009 | +0.83(+2.66%) |
May 26, 2020 | 30.92 | 31.40 | 30.57 | 31.27 | 7,676,943 | +2.15(+7.39%) |
May 22, 2020 | 28.76 | 29.16 | 28.51 | 29.12 | 3,772,275 | +0.24(+0.84%) |
May 21, 2020 | 29.02 | 29.63 | 28.74 | 28.87 | 4,890,112 | -0.29(-0.99%) |
May 20, 2020 | 29.29 | 29.82 | 28.82 | 29.16 | 7,016,341 | +0.44(+1.51%) |
May 19, 2020 | 29.53 | 29.57 | 28.68 | 28.73 | 5,477,768 | -0.89(-2.99%) |
May 18, 2020 | 28.92 | 30.64 | 28.78 | 29.61 | 10,601,680 | +2.56(+9.48%) |
May 15, 2020 | 26.77 | 27.39 | 26.46 | 27.05 | 5,991,327 | +0.04(+0.15%) |
May 14, 2020 | 25.14 | 27.04 | 24.91 | 27.01 | 7,676,245 | +0.93(+3.59%) |
May 13, 2020 | 27.00 | 27.05 | 25.62 | 26.08 | 7,274,413 | -1.16(-4.26%) |
May 12, 2020 | 27.61 | 28.54 | 27.20 | 27.24 | 7,033,031 | -0.09(-0.32%) |
May 11, 2020 | 27.57 | 27.60 | 26.66 | 27.33 | 5,360,026 | -0.35(-1.25%) |
May 08, 2020 | 27.23 | 27.70 | 26.90 | 27.67 | 5,364,951 | +1.19(+4.51%) |
May 07, 2020 | 26.22 | 27.25 | 26.21 | 26.48 | 6,274,397 | +0.72(+2.78%) |
May 06, 2020 | 26.37 | 26.91 | 25.70 | 25.76 | 5,706,508 | -1.14(-4.23%) |
May 05, 2020 | 27.11 | 27.85 | 26.79 | 26.90 | 6,253,781 | +0.25(+0.94%) |
May 04, 2020 | 25.87 | 26.71 | 25.60 | 26.65 | 7,750,767 | -0.70(-2.56%) |
May 01, 2020 | 27.99 | 28.28 | 27.04 | 27.35 | 10,804,586 | -2.22(-7.52%) |
Apr 30, 2020 | 30.04 | 30.11 | 29.06 | 29.57 | 13,621,337 | -0.63(-2.08%) |
Apr 29, 2020 | 29.82 | 30.70 | 29.74 | 30.20 | 8,542,785 | +1.29(+4.46%) |
Apr 28, 2020 | 28.60 | 29.17 | 27.98 | 28.91 | 7,279,079 | +1.15(+4.15%) |
Apr 27, 2020 | 26.85 | 28.00 | 26.45 | 27.76 | 6,061,315 | +1.06(+3.99%) |
Apr 24, 2020 | 26.63 | 26.88 | 25.99 | 26.70 | 6,177,416 | +0.45(+1.72%) |
Apr 23, 2020 | 25.87 | 26.87 | 25.80 | 26.25 | 9,581,275 | +0.58(+2.26%) |
Apr 22, 2020 | 25.63 | 25.82 | 24.89 | 25.67 | 6,615,805 | +0.77(+3.11%) |
Apr 21, 2020 | 24.50 | 25.12 | 23.88 | 24.89 | 9,074,490 | -0.52(-2.06%) |
Apr 20, 2020 | 25.94 | 26.46 | 25.39 | 25.42 | 8,850,916 | -1.52(-5.66%) |
Apr 17, 2020 | 26.63 | 27.45 | 26.28 | 26.94 | 8,118,450 | +1.44(+5.66%) |
Apr 16, 2020 | 26.35 | 26.35 | 24.71 | 25.50 | 8,569,508 | -0.48(-1.86%) |
Apr 15, 2020 | 27.29 | 27.29 | 25.69 | 25.98 | 9,410,762 | -2.53(-8.88%) |
Apr 14, 2020 | 29.32 | 29.94 | 28.28 | 28.51 | 9,112,094 | +0.11(+0.40%) |
Apr 13, 2020 | 29.40 | 29.74 | 27.87 | 28.40 | 8,892,652 | -1.07(-3.64%) |
Apr 09, 2020 | 28.82 | 30.42 | 28.65 | 29.47 | 12,272,209 | +1.43(+5.09%) |
Apr 08, 2020 | 26.58 | 28.16 | 26.08 | 28.04 | 8,956,753 | +1.98(+7.61%) |
Apr 07, 2020 | 26.41 | 28.27 | 25.64 | 26.06 | 18,643,362 | +1.44(+5.86%) |
Apr 06, 2020 | 23.80 | 24.97 | 23.78 | 24.62 | 9,949,819 | +2.07(+9.19%) |
Apr 03, 2020 | 22.39 | 23.03 | 22.10 | 22.55 | 9,931,083 | -0.05(-0.21%) |
Apr 02, 2020 | 21.85 | 24.05 | 21.70 | 22.59 | 13,249,165 | +0.80(+3.66%) |
Apr 01, 2020 | 22.44 | 22.79 | 21.72 | 21.80 | 12,822,446 | -1.77(-7.52%) |
Mar 31, 2020 | 23.01 | 24.25 | 22.93 | 23.57 | 9,432,026 | +0.48(+2.06%) |
Mar 30, 2020 | 22.82 | 23.69 | 22.42 | 23.09 | 8,455,887 | +0.07(+0.32%) |
Mar 27, 2020 | 22.57 | 23.59 | 21.70 | 23.02 | 11,291,147 | -0.90(-3.77%) |
Mar 26, 2020 | 24.41 | 25.23 | 23.34 | 23.92 | 17,740,248 | -0.56(-2.30%) |
Mar 25, 2020 | 23.52 | 26.13 | 23.05 | 24.49 | 13,066,445 | +1.54(+6.71%) |
Mar 24, 2020 | 23.10 | 24.15 | 21.68 | 22.95 | 15,300,265 | +1.52(+7.11%) |
Mar 23, 2020 | 21.88 | 22.92 | 20.97 | 21.43 | 14,514,751 | -0.69(-3.13%) |
Mar 20, 2020 | 23.05 | 23.93 | 21.43 | 22.12 | 15,692,404 | -0.55(-2.42%) |
Mar 19, 2020 | 21.18 | 25.27 | 20.90 | 22.67 | 17,233,726 | +1.35(+6.35%) |
Mar 18, 2020 | 20.02 | 22.80 | 19.76 | 21.31 | 21,030,642 | -0.13(-0.60%) |
Mar 17, 2020 | 20.69 | 22.25 | 18.33 | 21.44 | 24,640,292 | +3.71(+20.91%) |
Mar 16, 2020 | 18.62 | 20.50 | 17.69 | 17.73 | 15,288,235 | -2.97(-14.36%) |
Mar 13, 2020 | 22.51 | 22.58 | 18.20 | 20.71 | 21,525,308 | +1.63(+8.53%) |
Mar 12, 2020 | 20.51 | 21.27 | 18.05 | 19.08 | 22,531,002 | -3.48(-15.43%) |
Mar 11, 2020 | 24.34 | 24.45 | 22.45 | 22.56 | 15,452,220 | -2.75(-10.86%) |
Mar 10, 2020 | 26.21 | 26.87 | 23.63 | 25.31 | 16,096,209 | +0.70(+2.85%) |
Mar 09, 2020 | 28.01 | 28.16 | 24.53 | 24.61 | 18,708,022 | -6.80(-21.66%) |
Mar 06, 2020 | 31.21 | 31.99 | 30.88 | 31.41 | 8,595,211 | -0.91(-2.82%) |
Mar 05, 2020 | 32.27 | 32.75 | 31.97 | 32.32 | 6,757,955 | -1.46(-4.32%) |
Mar 04, 2020 | 33.41 | 33.83 | 32.41 | 33.78 | 6,162,075 | +1.09(+3.33%) |
Mar 03, 2020 | 33.33 | 34.45 | 32.03 | 32.69 | 8,391,007 | -0.69(-2.08%) |
Mar 02, 2020 | 33.09 | 33.39 | 32.07 | 33.39 | 9,558,817 | +0.81(+2.50%) |
Feb 28, 2020 | 30.73 | 32.64 | 30.67 | 32.57 | 12,755,173 | +0.69(+2.17%) |
Feb 27, 2020 | 33.31 | 33.42 | 31.84 | 31.88 | 12,415,506 | -2.26(-6.61%) |
Feb 26, 2020 | 35.25 | 35.59 | 34.11 | 34.14 | 8,160,113 | -0.71(-2.05%) |
Feb 25, 2020 | 36.87 | 36.90 | 34.56 | 34.85 | 6,972,660 | -1.82(-4.95%) |
Feb 24, 2020 | 36.96 | 37.30 | 36.32 | 36.67 | 6,400,162 | -1.63(-4.27%) |
Feb 21, 2020 | 38.52 | 38.67 | 38.13 | 38.30 | 5,010,099 | -0.36(-0.94%) |
Feb 20, 2020 | 37.68 | 38.70 | 37.62 | 38.66 | 5,238,922 | +0.95(+2.52%) |
Feb 19, 2020 | 37.92 | 38.29 | 37.59 | 37.71 | 7,118,739 | -0.14(-0.38%) |
Feb 18, 2020 | 38.21 | 38.47 | 37.45 | 37.86 | 4,532,794 | -0.71(-1.83%) |
Feb 14, 2020 | 38.47 | 38.81 | 38.36 | 38.56 | 4,044,222 | +0.26(+0.68%) |
Feb 13, 2020 | 38.78 | 38.85 | 38.08 | 38.30 | 4,164,916 | -0.86(-2.19%) |
Feb 12, 2020 | 39.40 | 39.94 | 38.85 | 39.16 | 3,737,385 | +0.47(+1.21%) |
Feb 11, 2020 | 38.49 | 39.66 | 38.46 | 38.69 | 4,672,831 | +0.48(+1.24%) |
Feb 10, 2020 | 37.90 | 38.63 | 37.90 | 38.21 | 3,137,984 | +0.13(+0.33%) |
Feb 07, 2020 | 38.49 | 38.49 | 37.63 | 38.09 | 4,794,955 | -0.93(-2.38%) |
Feb 06, 2020 | 39.34 | 39.38 | 38.51 | 39.01 | 7,547,285 | -0.33(-0.83%) |
Feb 05, 2020 | 38.76 | 39.44 | 38.47 | 39.34 | 6,813,314 | +1.24(+3.25%) |
Feb 04, 2020 | 37.78 | 38.36 | 37.62 | 38.10 | 6,666,333 | +1.04(+2.80%) |
Feb 03, 2020 | 36.72 | 37.25 | 36.26 | 37.06 | 8,026,758 | +0.53(+1.45%) |
Jan 31, 2020 | 37.82 | 37.95 | 36.41 | 36.53 | 9,498,859 | -1.90(-4.95%) |
Jan 30, 2020 | 38.31 | 38.84 | 37.79 | 38.43 | 7,118,696 | -0.95(-2.42%) |
Jan 29, 2020 | 38.84 | 39.61 | 38.54 | 39.39 | 8,610,732 | +1.99(+5.32%) |
Jan 28, 2020 | 37.59 | 37.84 | 37.28 | 37.40 | 7,330,693 | -0.02(-0.04%) |
Jan 27, 2020 | 37.51 | 37.73 | 36.98 | 37.41 | 6,087,309 | -1.04(-2.70%) |
Jan 24, 2020 | 39.55 | 39.86 | 38.09 | 38.45 | 7,465,209 | -1.40(-3.50%) |
Jan 23, 2020 | 39.82 | 40.24 | 38.97 | 39.85 | 7,311,348 | -0.49(-1.22%) |
Jan 22, 2020 | 41.81 | 41.87 | 40.19 | 40.34 | 6,493,167 | -1.37(-3.29%) |
Jan 21, 2020 | 42.01 | 42.15 | 41.39 | 41.71 | 5,240,625 | -0.59(-1.39%) |
Jan 17, 2020 | 41.65 | 42.31 | 41.57 | 42.30 | 4,915,012 | +0.68(+1.64%) |
Jan 16, 2020 | 41.69 | 41.92 | 41.37 | 41.61 | 4,748,842 | +0.17(+0.40%) |
Jan 15, 2020 | 41.38 | 41.75 | 41.00 | 41.45 | 2,819,085 | +0.02(+0.06%) |
Jan 14, 2020 | 41.38 | 42.00 | 41.19 | 41.42 | 4,653,238 | -0.09(-0.21%) |
Jan 13, 2020 | 40.84 | 41.55 | 40.81 | 41.51 | 3,361,490 | +0.67(+1.65%) |
Jan 10, 2020 | 41.92 | 41.92 | 40.76 | 40.84 | 4,133,003 | -0.55(-1.32%) |
Jan 09, 2020 | 41.83 | 42.08 | 41.08 | 41.38 | 3,364,383 | -0.43(-1.02%) |
Jan 08, 2020 | 41.56 | 42.16 | 41.17 | 41.81 | 4,577,464 | +0.43(+1.03%) |
Jan 07, 2020 | 41.46 | 42.08 | 41.23 | 41.38 | 6,460,396 | -0.02(-0.04%) |
Jan 06, 2020 | 41.49 | 41.93 | 41.23 | 41.40 | 5,418,922 | -0.17(-0.40%) |
Jan 03, 2020 | 42.11 | 42.50 | 41.56 | 41.57 | 6,310,924 | -1.05(-2.47%) |
Jan 02, 2020 | 43.80 | 44.04 | 42.53 | 42.62 | 6,488,662 | -0.78(-1.79%) |
Dec 31, 2019 | 42.84 | 43.44 | 42.76 | 43.40 | 2,706,069 | +0.31(+0.72%) |
Dec 30, 2019 | 43.50 | 43.65 | 43.01 | 43.09 | 2,450,734 | -0.39(-0.89%) |
Dec 27, 2019 | 43.84 | 44.05 | 43.39 | 43.48 | 2,129,367 | -0.31(-0.71%) |
Dec 26, 2019 | 43.60 | 43.80 | 43.23 | 43.79 | 2,408,140 | +0.25(+0.58%) |
Dec 24, 2019 | 43.61 | 43.81 | 43.34 | 43.53 | 1,167,904 | -0.02(-0.05%) |
Dec 23, 2019 | 43.21 | 43.65 | 42.99 | 43.56 | 3,378,045 | +0.25(+0.59%) |
Dec 20, 2019 | 43.65 | 43.81 | 42.84 | 43.30 | 13,212,043 | +0.07(+0.17%) |
Dec 19, 2019 | 43.16 | 43.51 | 42.87 | 43.23 | 4,232,719 | +0.21(+0.50%) |
Dec 18, 2019 | 43.11 | 43.37 | 42.45 | 43.02 | 4,614,429 | -0.33(-0.75%) |
Dec 17, 2019 | 42.90 | 43.41 | 42.76 | 43.34 | 3,361,223 | +0.39(+0.90%) |
Dec 16, 2019 | 42.51 | 43.25 | 42.43 | 42.95 | 5,094,809 | +0.71(+1.67%) |
Dec 13, 2019 | 43.33 | 43.47 | 42.23 | 42.25 | 4,034,007 | -0.93(-2.15%) |
Dec 12, 2019 | 42.23 | 43.28 | 41.88 | 43.18 | 3,634,888 | +1.07(+2.54%) |
Dec 11, 2019 | 42.42 | 42.88 | 42.07 | 42.11 | 4,102,795 | -0.02(-0.06%) |
Dec 10, 2019 | 42.31 | 42.34 | 41.78 | 42.13 | 3,291,060 | -0.11(-0.26%) |
Dec 09, 2019 | 42.79 | 42.80 | 42.02 | 42.24 | 2,997,945 | +0.04(+0.09%) |
Dec 06, 2019 | 41.70 | 42.62 | 41.70 | 42.20 | 3,597,666 | +0.97(+2.35%) |
Dec 05, 2019 | 41.65 | 41.75 | 40.98 | 41.23 | 3,395,692 | -0.22(-0.54%) |
Dec 04, 2019 | 42.42 | 42.42 | 41.40 | 41.46 | 4,781,301 | +0.36(+0.89%) |
Dec 03, 2019 | 41.20 | 41.24 | 40.48 | 41.09 | 5,030,902 | -1.06(-2.52%) |
Dec 02, 2019 | 42.03 | 42.62 | 41.94 | 42.15 | 4,242,216 | -0.17(-0.39%) |
Nov 29, 2019 | 42.83 | 43.04 | 42.12 | 42.32 | 2,380,326 | -0.72(-1.68%) |
Nov 27, 2019 | 43.36 | 43.53 | 42.74 | 43.04 | 4,951,079 | -0.33(-0.77%) |
Nov 26, 2019 | 43.22 | 43.65 | 42.92 | 43.37 | 5,977,998 | +0.16(+0.36%) |
Nov 25, 2019 | 42.92 | 43.24 | 42.56 | 43.22 | 6,513,952 | +0.78(+1.84%) |
Nov 22, 2019 | 42.26 | 42.80 | 41.97 | 42.44 | 3,983,963 | +0.25(+0.59%) |
Nov 21, 2019 | 41.27 | 42.22 | 40.99 | 42.18 | 5,902,716 | +0.95(+2.30%) |
Nov 20, 2019 | 41.61 | 41.85 | 40.79 | 41.24 | 6,892,479 | -0.56(-1.35%) |
Nov 19, 2019 | 42.91 | 42.91 | 41.33 | 41.80 | 6,680,210 | -0.73(-1.71%) |
Nov 18, 2019 | 42.87 | 42.99 | 42.37 | 42.53 | 4,400,456 | -0.42(-0.98%) |
Nov 15, 2019 | 42.49 | 43.29 | 42.39 | 42.95 | 4,942,530 | +0.71(+1.69%) |
Nov 14, 2019 | 41.73 | 42.39 | 41.61 | 42.24 | 3,317,731 | +0.23(+0.54%) |
Nov 13, 2019 | 42.43 | 42.65 | 41.86 | 42.01 | 4,407,757 | -1.17(-2.72%) |
Nov 12, 2019 | 43.84 | 43.93 | 42.69 | 43.19 | 3,502,749 | -0.51(-1.16%) |
Nov 11, 2019 | 43.49 | 44.04 | 43.23 | 43.70 | 4,086,368 | -0.14(-0.32%) |
Nov 08, 2019 | 43.45 | 43.84 | 43.08 | 43.84 | 6,170,212 | +0.15(+0.34%) |
Nov 07, 2019 | 43.01 | 43.80 | 42.61 | 43.69 | 8,540,149 | +1.19(+2.80%) |
Nov 06, 2019 | 42.40 | 42.86 | 42.13 | 42.50 | 4,935,357 | +0.06(+0.15%) |
Nov 05, 2019 | 42.29 | 43.06 | 42.00 | 42.44 | 7,758,635 | +0.02(+0.06%) |
Nov 04, 2019 | 41.22 | 42.60 | 41.07 | 42.41 | 6,943,435 | +1.46(+3.56%) |
Nov 01, 2019 | 39.91 | 41.10 | 39.85 | 40.96 | 4,140,041 | +1.42(+3.60%) |
Oct 31, 2019 | 39.84 | 39.95 | 38.92 | 39.53 | 4,845,804 | -0.42(-1.06%) |
Oct 30, 2019 | 40.09 | 40.30 | 39.41 | 39.95 | 4,605,237 | -0.36(-0.89%) |
Oct 29, 2019 | 39.90 | 40.42 | 39.44 | 40.31 | 4,433,862 | +0.22(+0.55%) |
Oct 28, 2019 | 39.73 | 40.27 | 39.48 | 40.09 | 5,805,589 | +0.57(+1.45%) |
Oct 25, 2019 | 38.97 | 39.74 | 38.29 | 39.52 | 6,907,817 | +0.79(+2.04%) |
Oct 24, 2019 | 38.09 | 39.14 | 37.46 | 38.73 | 7,815,693 | +1.75(+4.74%) |
Oct 23, 2019 | 36.63 | 37.20 | 36.45 | 36.98 | 5,481,465 | +0.32(+0.88%) |
Oct 22, 2019 | 36.86 | 37.10 | 36.03 | 36.66 | 6,309,883 | -0.23(-0.64%) |
Oct 21, 2019 | 38.04 | 38.34 | 36.87 | 36.89 | 5,108,142 | -0.66(-1.75%) |
Oct 18, 2019 | 37.51 | 37.73 | 37.08 | 37.55 | 3,849,214 | +0.12(+0.31%) |
Oct 17, 2019 | 37.14 | 38.00 | 36.91 | 37.43 | 3,481,774 | +0.54(+1.46%) |
Oct 16, 2019 | 37.18 | 37.52 | 36.81 | 36.89 | 4,637,595 | -0.06(-0.17%) |
Oct 15, 2019 | 36.66 | 37.66 | 36.43 | 36.95 | 4,281,650 | +0.30(+0.81%) |
Oct 14, 2019 | 36.58 | 37.01 | 36.20 | 36.66 | 4,152,005 | -0.24(-0.66%) |
Oct 11, 2019 | 35.82 | 37.36 | 35.63 | 36.90 | 4,724,889 | +1.73(+4.92%) |
Oct 10, 2019 | 34.71 | 35.46 | 34.47 | 35.17 | 5,740,331 | +0.71(+2.07%) |
Oct 09, 2019 | 34.75 | 34.87 | 34.45 | 34.46 | 3,639,470 | +0.13(+0.36%) |
Oct 08, 2019 | 35.04 | 35.27 | 34.32 | 34.33 | 3,831,490 | -1.03(-2.92%) |
Oct 07, 2019 | 35.29 | 35.84 | 35.05 | 35.37 | 3,811,798 | -0.13(-0.37%) |
Oct 04, 2019 | 35.37 | 35.84 | 35.24 | 35.50 | 4,584,520 | +0.02(+0.07%) |
Oct 03, 2019 | 35.11 | 35.54 | 34.74 | 35.48 | 4,448,175 | +0.30(+0.85%) |
Oct 02, 2019 | 34.97 | 35.37 | 34.73 | 35.18 | 6,176,860 | -0.81(-2.26%) |
Oct 01, 2019 | 37.53 | 38.03 | 35.94 | 35.99 | 4,910,383 | -1.32(-3.53%) |
Sep 30, 2019 | 36.88 | 37.42 | 36.88 | 37.31 | 3,280,033 | +0.45(+1.23%) |
Sep 27, 2019 | 37.11 | 37.49 | 36.81 | 36.85 | 4,758,480 | -0.13(-0.34%) |
Sep 26, 2019 | 37.20 | 37.34 | 36.75 | 36.98 | 3,829,930 | -0.56(-1.48%) |
Sep 25, 2019 | 36.45 | 37.56 | 36.12 | 37.53 | 5,640,286 | +1.05(+2.88%) |
Sep 24, 2019 | 37.41 | 37.58 | 35.98 | 36.48 | 5,779,427 | -1.03(-2.73%) |
Sep 23, 2019 | 37.10 | 37.75 | 36.89 | 37.51 | 4,606,886 | -0.23(-0.62%) |
Sep 20, 2019 | 37.17 | 38.25 | 36.85 | 37.75 | 13,525,447 | +0.45(+1.20%) |
Sep 19, 2019 | 37.67 | 37.90 | 37.18 | 37.30 | 3,239,533 | +0.10(+0.27%) |
Sep 18, 2019 | 37.50 | 37.50 | 36.81 | 37.20 | 3,311,097 | -0.38(-1.02%) |
Sep 17, 2019 | 38.11 | 38.43 | 37.28 | 37.58 | 6,286,196 | -0.79(-2.06%) |
Sep 16, 2019 | 38.12 | 39.13 | 37.80 | 38.37 | 6,437,857 | +0.63(+1.68%) |
Sep 13, 2019 | 37.30 | 37.93 | 36.99 | 37.74 | 5,144,079 | +0.96(+2.62%) |
Sep 12, 2019 | 36.85 | 36.95 | 35.68 | 36.77 | 4,661,543 | +0.07(+0.19%) |
Sep 11, 2019 | 36.42 | 36.84 | 35.69 | 36.70 | 5,677,347 | +0.44(+1.21%) |
Sep 10, 2019 | 35.31 | 36.30 | 35.06 | 36.27 | 6,008,185 | +1.46(+4.21%) |
Sep 09, 2019 | 34.08 | 34.94 | 33.87 | 34.80 | 4,914,632 | +0.95(+2.80%) |
Sep 06, 2019 | 34.09 | 34.18 | 33.40 | 33.85 | 4,110,026 | -0.09(-0.28%) |
Sep 05, 2019 | 33.78 | 34.43 | 33.74 | 33.95 | 5,165,703 | +0.64(+1.93%) |
Sep 04, 2019 | 33.35 | 33.50 | 32.77 | 33.31 | 3,408,326 | +0.58(+1.77%) |
Sep 03, 2019 | 32.99 | 33.06 | 32.22 | 32.73 | 4,291,909 | -0.65(-1.95%) |
Aug 30, 2019 | 33.53 | 33.67 | 33.09 | 33.38 | 5,243,448 | +0.20(+0.61%) |
Aug 29, 2019 | 33.14 | 33.67 | 33.05 | 33.17 | 4,210,426 | +0.43(+1.32%) |
Aug 28, 2019 | 31.69 | 32.83 | 31.39 | 32.74 | 6,027,910 | +1.04(+3.28%) |
Aug 27, 2019 | 31.72 | 32.13 | 31.51 | 31.70 | 5,393,478 | +0.27(+0.86%) |
Aug 26, 2019 | 31.78 | 31.84 | 31.27 | 31.43 | 4,421,101 | +0.08(+0.27%) |
Aug 23, 2019 | 32.34 | 32.36 | 31.14 | 31.35 | 8,724,373 | -1.03(-3.19%) |
Aug 22, 2019 | 33.36 | 33.81 | 32.36 | 32.38 | 7,887,548 | -0.95(-2.84%) |
Aug 21, 2019 | 33.77 | 34.07 | 33.30 | 33.33 | 5,711,035 | +0.09(+0.28%) |
Aug 20, 2019 | 34.84 | 34.84 | 33.17 | 33.24 | 7,756,704 | -1.88(-5.35%) |
Aug 19, 2019 | 34.93 | 35.32 | 34.77 | 35.11 | 4,695,130 | +0.84(+2.45%) |
Aug 16, 2019 | 33.34 | 34.51 | 32.94 | 34.27 | 5,955,460 | +0.87(+2.60%) |
Aug 15, 2019 | 34.12 | 34.17 | 33.08 | 33.40 | 4,538,109 | -0.54(-1.59%) |
Aug 14, 2019 | 35.27 | 35.54 | 33.88 | 33.94 | 8,023,174 | -2.13(-5.91%) |
Aug 13, 2019 | 35.25 | 36.78 | 35.10 | 36.08 | 7,029,345 | +0.89(+2.54%) |
Aug 12, 2019 | 35.72 | 36.04 | 35.05 | 35.18 | 5,223,993 | -0.73(-2.04%) |
Aug 09, 2019 | 35.75 | 36.18 | 35.50 | 35.92 | 5,808,327 | -0.12(-0.32%) |
Aug 08, 2019 | 34.81 | 36.05 | 34.80 | 36.03 | 5,938,353 | +1.46(+4.23%) |
Aug 07, 2019 | 33.96 | 34.65 | 33.81 | 34.57 | 5,830,892 | +0.35(+1.04%) |
Aug 06, 2019 | 34.74 | 35.00 | 33.68 | 34.21 | 6,106,288 | -0.26(-0.76%) |
Aug 05, 2019 | 34.70 | 34.75 | 33.94 | 34.48 | 6,682,971 | -0.64(-1.82%) |
Aug 02, 2019 | 35.95 | 36.58 | 34.94 | 35.11 | 6,942,929 | -0.96(-2.67%) |
Aug 01, 2019 | 37.08 | 37.42 | 36.02 | 36.08 | 7,536,061 | -1.22(-3.28%) |
Jul 31, 2019 | 37.34 | 38.06 | 36.92 | 37.30 | 6,737,880 | +0.03(+0.08%) |
Jul 30, 2019 | 36.79 | 37.30 | 36.79 | 37.27 | 5,446,810 | +0.27(+0.73%) |
Jul 29, 2019 | 37.36 | 37.64 | 36.95 | 37.00 | 5,479,959 | -0.82(-2.16%) |
Jul 26, 2019 | 38.71 | 38.73 | 37.67 | 37.82 | 6,578,797 | -1.28(-3.27%) |
Jul 25, 2019 | 39.77 | 40.03 | 38.73 | 39.10 | 5,524,841 | -1.56(-3.83%) |
Jul 24, 2019 | 40.43 | 40.80 | 40.07 | 40.65 | 4,566,580 | +0.13(+0.32%) |
Jul 23, 2019 | 39.27 | 40.74 | 39.23 | 40.52 | 5,697,926 | +1.34(+3.42%) |
Jul 22, 2019 | 39.66 | 39.71 | 38.96 | 39.18 | 3,655,438 | -0.49(-1.24%) |
Jul 19, 2019 | 39.87 | 39.91 | 39.66 | 39.67 | 4,183,497 | -0.18(-0.44%) |
Jul 18, 2019 | 39.57 | 40.08 | 39.49 | 39.85 | 4,756,277 | +0.12(+0.29%) |
Jul 17, 2019 | 40.17 | 40.27 | 39.45 | 39.73 | 5,736,732 | -0.55(-1.38%) |
Jul 16, 2019 | 39.23 | 40.54 | 39.23 | 40.29 | 7,806,204 | +1.07(+2.73%) |
Jul 15, 2019 | 38.33 | 39.23 | 38.24 | 39.22 | 6,394,191 | +0.94(+2.45%) |
Jul 12, 2019 | 37.32 | 38.53 | 37.02 | 38.28 | 5,620,937 | +1.49(+4.04%) |
Jul 11, 2019 | 36.75 | 37.01 | 36.33 | 36.79 | 5,456,938 | +0.18(+0.48%) |
Jul 10, 2019 | 37.22 | 37.29 | 36.59 | 36.62 | 4,554,573 | -0.25(-0.67%) |
Jul 09, 2019 | 37.19 | 37.29 | 36.58 | 36.86 | 6,450,791 | -0.50(-1.34%) |
Jul 08, 2019 | 37.99 | 38.12 | 37.26 | 37.36 | 7,708,009 | -0.61(-1.60%) |
Jul 05, 2019 | 37.74 | 38.02 | 37.70 | 37.97 | 3,285,373 | -0.02(-0.04%) |
Jul 03, 2019 | 38.09 | 38.23 | 37.89 | 37.99 | 3,219,662 | -0.05(-0.14%) |
Jul 02, 2019 | 38.50 | 38.55 | 37.55 | 38.04 | 6,137,520 | -0.59(-1.52%) |