Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.29 | 38.95 | 37.87 | 38.78 | 8,591,860 | +0.70(+1.85%) |
Jul 30, 2020 | 37.76 | 38.13 | 37.46 | 38.08 | 4,397,122 | +0.08(+0.20%) |
Jul 29, 2020 | 38.63 | 39.22 | 37.33 | 38.00 | 16,503,495 | -3.65(-8.77%) |
Jul 28, 2020 | 42.51 | 42.94 | 41.44 | 41.65 | 5,140,190 | -0.87(-2.04%) |
Jul 27, 2020 | 41.25 | 42.53 | 41.05 | 42.52 | 3,965,480 | +1.32(+3.21%) |
Jul 24, 2020 | 42.45 | 42.60 | 40.93 | 41.20 | 4,759,535 | -1.68(-3.92%) |
Jul 23, 2020 | 42.44 | 43.58 | 42.38 | 42.88 | 4,167,425 | +0.45(+1.07%) |
Jul 22, 2020 | 42.50 | 42.64 | 42.15 | 42.43 | 3,676,064 | +0.04(+0.10%) |
Jul 21, 2020 | 41.98 | 42.48 | 41.88 | 42.38 | 5,211,429 | +0.71(+1.71%) |
Jul 20, 2020 | 41.10 | 41.77 | 40.65 | 41.67 | 2,675,720 | +0.27(+0.66%) |
Jul 17, 2020 | 41.75 | 41.85 | 41.08 | 41.40 | 2,288,993 | -0.20(-0.47%) |
Jul 16, 2020 | 41.48 | 41.84 | 41.11 | 41.59 | 3,421,006 | +0.22(+0.54%) |
Jul 15, 2020 | 41.17 | 41.51 | 40.75 | 41.37 | 2,934,573 | +0.74(+1.82%) |
Jul 14, 2020 | 40.16 | 40.72 | 39.99 | 40.63 | 3,933,468 | +0.04(+0.11%) |
Jul 13, 2020 | 41.01 | 41.20 | 40.45 | 40.59 | 3,215,536 | -0.04(-0.11%) |
Jul 10, 2020 | 40.29 | 40.81 | 40.02 | 40.63 | 2,518,348 | +0.51(+1.28%) |
Jul 09, 2020 | 40.01 | 40.33 | 39.39 | 40.12 | 2,698,081 | +0.19(+0.47%) |
Jul 08, 2020 | 40.41 | 40.49 | 39.53 | 39.93 | 3,041,153 | -0.47(-1.17%) |
Jul 07, 2020 | 41.00 | 41.19 | 40.36 | 40.40 | 2,468,795 | -0.79(-1.92%) |
Jul 06, 2020 | 41.17 | 41.47 | 40.98 | 41.19 | 2,182,182 | +0.59(+1.46%) |
Jul 02, 2020 | 41.13 | 41.35 | 40.52 | 40.60 | 2,971,109 | +0.03(+0.08%) |
Jul 01, 2020 | 41.48 | 41.56 | 40.52 | 40.57 | 2,889,387 | -0.95(-2.29%) |
Jun 30, 2020 | 41.16 | 41.92 | 41.05 | 41.52 | 3,053,462 | +0.56(+1.36%) |
Jun 29, 2020 | 40.51 | 41.03 | 40.27 | 40.96 | 2,332,128 | +0.68(+1.68%) |
Jun 26, 2020 | 40.75 | 40.93 | 39.99 | 40.28 | 4,421,043 | -0.65(-1.59%) |
Jun 25, 2020 | 40.85 | 40.99 | 39.69 | 40.93 | 3,505,519 | +0.09(+0.23%) |
Jun 24, 2020 | 41.65 | 42.11 | 40.55 | 40.84 | 4,196,028 | -1.07(-2.56%) |
Jun 23, 2020 | 43.17 | 43.36 | 41.84 | 41.91 | 5,593,082 | -1.19(-2.77%) |
Jun 22, 2020 | 43.60 | 43.76 | 42.73 | 43.10 | 5,500,218 | -0.97(-2.19%) |
Jun 19, 2020 | 42.42 | 44.07 | 42.09 | 44.07 | 12,512,108 | +2.04(+4.85%) |
Jun 18, 2020 | 42.60 | 42.77 | 41.74 | 42.03 | 5,112,097 | -1.17(-2.70%) |
Jun 17, 2020 | 43.93 | 44.21 | 43.04 | 43.20 | 2,859,493 | -0.56(-1.28%) |
Jun 16, 2020 | 44.45 | 44.61 | 43.05 | 43.76 | 3,955,624 | +0.80(+1.85%) |
Jun 15, 2020 | 42.22 | 43.03 | 41.71 | 42.96 | 4,406,834 | +0.11(+0.26%) |
Jun 12, 2020 | 44.70 | 44.73 | 42.16 | 42.85 | 5,171,164 | -0.55(-1.27%) |
Jun 11, 2020 | 45.72 | 45.75 | 43.10 | 43.40 | 4,424,782 | -3.45(-7.36%) |
Jun 10, 2020 | 46.68 | 47.17 | 45.90 | 46.85 | 2,826,352 | +0.42(+0.91%) |
Jun 09, 2020 | 46.47 | 46.67 | 45.81 | 46.42 | 2,381,397 | -0.68(-1.44%) |
Jun 08, 2020 | 46.47 | 47.24 | 46.15 | 47.10 | 3,460,369 | +1.05(+2.28%) |
Jun 05, 2020 | 46.57 | 47.20 | 45.88 | 46.05 | 3,382,286 | +0.29(+0.63%) |
Jun 04, 2020 | 44.77 | 46.25 | 44.70 | 45.76 | 3,061,744 | +0.79(+1.75%) |
Jun 03, 2020 | 44.70 | 45.40 | 44.24 | 44.98 | 2,744,143 | +0.36(+0.82%) |
Jun 02, 2020 | 43.99 | 44.64 | 43.32 | 44.61 | 3,036,873 | +0.46(+1.05%) |
Jun 01, 2020 | 44.56 | 44.87 | 44.07 | 44.15 | 2,918,603 | -0.76(-1.69%) |
May 29, 2020 | 43.29 | 45.18 | 43.29 | 44.91 | 4,978,292 | +1.42(+3.27%) |
May 28, 2020 | 44.31 | 44.40 | 43.41 | 43.49 | 2,127,288 | -0.55(-1.25%) |
May 27, 2020 | 43.66 | 44.17 | 42.47 | 44.04 | 2,621,871 | +0.69(+1.58%) |
May 26, 2020 | 44.41 | 44.65 | 43.24 | 43.35 | 2,149,729 | +0.20(+0.47%) |
May 22, 2020 | 43.32 | 43.49 | 42.38 | 43.15 | 1,795,728 | -0.25(-0.59%) |
May 21, 2020 | 43.84 | 44.45 | 43.31 | 43.40 | 2,593,254 | -0.50(-1.14%) |
May 20, 2020 | 43.03 | 44.44 | 42.98 | 43.90 | 3,072,205 | +1.42(+3.35%) |
May 19, 2020 | 41.95 | 43.21 | 41.75 | 42.48 | 2,454,599 | +0.67(+1.60%) |
May 18, 2020 | 41.63 | 42.08 | 41.33 | 41.81 | 1,888,342 | +1.36(+3.37%) |
May 15, 2020 | 39.95 | 40.48 | 39.63 | 40.45 | 2,139,189 | -0.25(-0.62%) |
May 14, 2020 | 39.62 | 40.70 | 39.02 | 40.70 | 2,096,974 | +0.54(+1.35%) |
May 13, 2020 | 41.28 | 41.28 | 39.70 | 40.16 | 2,087,962 | -1.01(-2.45%) |
May 12, 2020 | 42.38 | 42.63 | 41.15 | 41.17 | 1,956,489 | -1.05(-2.49%) |
May 11, 2020 | 42.70 | 42.76 | 42.02 | 42.22 | 1,711,534 | -1.02(-2.35%) |
May 08, 2020 | 41.97 | 43.36 | 41.78 | 43.23 | 3,192,012 | +1.98(+4.80%) |
May 07, 2020 | 40.78 | 41.33 | 40.57 | 41.25 | 3,036,555 | +1.02(+2.53%) |
May 06, 2020 | 40.08 | 40.39 | 39.47 | 40.23 | 2,761,251 | +0.65(+1.65%) |
May 05, 2020 | 39.79 | 40.39 | 39.53 | 39.58 | 2,105,368 | +0.26(+0.67%) |
May 04, 2020 | 40.01 | 40.30 | 39.07 | 39.32 | 2,990,577 | -1.08(-2.66%) |
May 01, 2020 | 41.11 | 41.62 | 39.90 | 40.39 | 3,877,044 | -1.90(-4.48%) |
Apr 30, 2020 | 42.98 | 43.18 | 42.16 | 42.29 | 3,160,895 | -0.94(-2.17%) |
Apr 29, 2020 | 42.27 | 43.60 | 41.65 | 43.23 | 3,534,427 | +1.75(+4.23%) |
Apr 28, 2020 | 42.22 | 42.22 | 41.39 | 41.48 | 2,797,176 | -0.03(-0.08%) |
Apr 27, 2020 | 41.51 | 42.65 | 41.31 | 41.51 | 3,018,685 | +0.34(+0.82%) |
Apr 24, 2020 | 40.95 | 41.20 | 40.23 | 41.17 | 3,681,338 | +0.63(+1.55%) |
Apr 23, 2020 | 41.85 | 42.47 | 40.40 | 40.55 | 6,771,058 | -2.41(-5.62%) |
Apr 22, 2020 | 43.10 | 43.13 | 42.32 | 42.96 | 3,513,982 | +0.85(+2.01%) |
Apr 21, 2020 | 41.92 | 42.55 | 41.44 | 42.11 | 3,213,036 | -0.92(-2.13%) |
Apr 20, 2020 | 43.13 | 43.66 | 42.46 | 43.03 | 2,437,792 | -0.55(-1.25%) |
Apr 17, 2020 | 43.71 | 44.02 | 42.88 | 43.58 | 2,321,549 | +0.71(+1.66%) |
Apr 16, 2020 | 42.76 | 43.04 | 41.57 | 42.87 | 2,681,530 | +0.34(+0.80%) |
Apr 15, 2020 | 43.13 | 43.13 | 41.86 | 42.53 | 2,750,568 | -1.02(-2.33%) |
Apr 14, 2020 | 44.07 | 44.54 | 43.21 | 43.54 | 3,318,534 | +0.44(+1.02%) |
Apr 13, 2020 | 43.00 | 43.18 | 41.95 | 43.10 | 2,364,684 | -0.29(-0.66%) |
Apr 09, 2020 | 43.73 | 45.10 | 43.27 | 43.39 | 3,882,713 | +0.19(+0.43%) |
Apr 08, 2020 | 41.89 | 43.48 | 41.72 | 43.21 | 2,558,393 | +1.66(+3.99%) |
Apr 07, 2020 | 42.38 | 43.12 | 41.51 | 41.55 | 3,285,760 | +0.36(+0.88%) |
Apr 06, 2020 | 40.53 | 41.50 | 39.95 | 41.18 | 2,756,815 | +2.44(+6.29%) |
Apr 03, 2020 | 40.18 | 40.72 | 38.48 | 38.74 | 2,944,101 | -1.54(-3.83%) |
Apr 02, 2020 | 40.15 | 41.33 | 39.07 | 40.28 | 3,305,035 | -0.24(-0.59%) |
Apr 01, 2020 | 40.12 | 41.23 | 39.51 | 40.52 | 3,567,789 | -0.80(-1.93%) |
Mar 31, 2020 | 41.85 | 42.86 | 41.20 | 41.32 | 4,276,649 | -0.91(-2.15%) |
Mar 30, 2020 | 40.82 | 42.86 | 40.36 | 42.22 | 3,526,056 | +1.61(+3.96%) |
Mar 27, 2020 | 39.43 | 41.88 | 39.04 | 40.62 | 4,036,137 | +0.00(+0.00%) |
Mar 26, 2020 | 37.80 | 40.73 | 37.68 | 40.62 | 4,323,711 | +2.92(+7.75%) |
Mar 25, 2020 | 37.17 | 40.78 | 36.45 | 37.69 | 5,091,327 | +0.90(+2.44%) |
Mar 24, 2020 | 35.95 | 37.28 | 35.21 | 36.80 | 4,277,869 | +2.82(+8.30%) |
Mar 23, 2020 | 33.78 | 34.44 | 32.51 | 33.98 | 5,751,165 | +0.04(+0.12%) |
Mar 20, 2020 | 35.89 | 36.07 | 33.83 | 33.94 | 4,581,840 | -1.61(-4.52%) |
Mar 19, 2020 | 35.38 | 38.73 | 34.89 | 35.54 | 4,143,264 | -0.27(-0.77%) |
Mar 18, 2020 | 35.33 | 37.18 | 33.64 | 35.82 | 5,051,438 | -1.80(-4.78%) |
Mar 17, 2020 | 34.69 | 37.74 | 33.54 | 37.62 | 5,369,174 | +3.48(+10.20%) |
Mar 16, 2020 | 35.60 | 37.00 | 34.14 | 34.14 | 5,566,795 | -6.63(-16.27%) |
Mar 13, 2020 | 38.57 | 40.81 | 36.84 | 40.77 | 6,287,353 | +3.65(+9.83%) |
Mar 12, 2020 | 35.07 | 37.68 | 33.86 | 37.12 | 7,826,062 | -0.65(-1.72%) |
Mar 11, 2020 | 38.76 | 39.02 | 36.98 | 37.77 | 4,261,933 | -2.14(-5.37%) |
Mar 10, 2020 | 39.28 | 39.94 | 37.22 | 39.91 | 4,667,497 | +2.16(+5.72%) |
Mar 09, 2020 | 38.04 | 39.23 | 37.27 | 37.75 | 5,312,781 | -3.29(-8.02%) |
Mar 06, 2020 | 40.42 | 41.38 | 40.01 | 41.04 | 3,613,382 | -0.84(-2.01%) |
Mar 05, 2020 | 41.73 | 42.38 | 41.38 | 41.88 | 2,645,993 | -0.97(-2.27%) |
Mar 04, 2020 | 42.78 | 43.00 | 41.86 | 42.86 | 3,495,216 | +1.02(+2.45%) |
Mar 03, 2020 | 41.81 | 42.87 | 40.70 | 41.83 | 4,975,508 | -0.13(-0.32%) |
Mar 02, 2020 | 40.83 | 42.01 | 40.28 | 41.97 | 4,867,367 | +2.02(+5.05%) |
Feb 28, 2020 | 39.28 | 40.01 | 38.49 | 39.95 | 7,242,968 | -0.34(-0.85%) |
Feb 27, 2020 | 41.38 | 41.83 | 40.27 | 40.29 | 5,376,053 | -2.27(-5.33%) |
Feb 26, 2020 | 42.53 | 43.48 | 42.35 | 42.56 | 3,668,774 | +0.55(+1.31%) |
Feb 25, 2020 | 43.87 | 44.02 | 41.77 | 42.01 | 4,113,012 | -1.35(-3.11%) |
Feb 24, 2020 | 43.42 | 44.20 | 43.29 | 43.36 | 3,739,666 | -1.67(-3.70%) |
Feb 21, 2020 | 45.38 | 45.41 | 44.62 | 45.03 | 2,827,358 | -0.59(-1.30%) |
Feb 20, 2020 | 45.01 | 45.72 | 44.59 | 45.62 | 2,664,686 | +0.67(+1.48%) |
Feb 19, 2020 | 45.26 | 45.54 | 44.82 | 44.95 | 2,528,689 | -0.21(-0.46%) |
Feb 18, 2020 | 44.57 | 45.24 | 44.22 | 45.16 | 3,323,721 | +0.17(+0.39%) |
Feb 14, 2020 | 46.54 | 46.66 | 44.77 | 44.98 | 4,142,439 | -1.51(-3.24%) |
Feb 13, 2020 | 46.42 | 46.79 | 46.16 | 46.49 | 2,769,722 | -0.35(-0.75%) |
Feb 12, 2020 | 46.62 | 47.41 | 46.59 | 46.84 | 2,002,443 | +0.39(+0.84%) |
Feb 11, 2020 | 46.01 | 46.91 | 45.95 | 46.45 | 2,921,873 | +0.67(+1.47%) |
Feb 10, 2020 | 44.97 | 45.84 | 44.74 | 45.77 | 2,774,419 | +0.70(+1.55%) |
Feb 07, 2020 | 45.71 | 45.77 | 44.83 | 45.08 | 3,462,395 | -0.88(-1.92%) |
Feb 06, 2020 | 45.90 | 46.38 | 45.54 | 45.96 | 4,856,622 | +0.36(+0.79%) |
Feb 05, 2020 | 47.52 | 48.12 | 45.28 | 45.60 | 7,919,924 | -3.53(-7.19%) |
Feb 04, 2020 | 49.61 | 49.87 | 48.36 | 49.13 | 5,636,460 | +0.85(+1.76%) |
Feb 03, 2020 | 48.18 | 48.78 | 48.01 | 48.28 | 4,332,368 | +0.80(+1.68%) |
Jan 31, 2020 | 48.52 | 48.52 | 47.31 | 47.48 | 3,481,958 | -1.16(-2.38%) |
Jan 30, 2020 | 48.70 | 49.20 | 47.61 | 48.64 | 3,335,098 | -0.52(-1.07%) |
Jan 29, 2020 | 50.75 | 51.21 | 48.68 | 49.17 | 3,477,205 | -2.47(-4.78%) |
Jan 28, 2020 | 51.31 | 51.81 | 50.80 | 51.63 | 2,094,446 | +1.08(+2.14%) |
Jan 27, 2020 | 51.57 | 51.78 | 50.19 | 50.55 | 2,878,144 | -2.13(-4.05%) |
Jan 24, 2020 | 52.63 | 53.47 | 52.21 | 52.68 | 3,483,639 | +0.39(+0.75%) |
Jan 23, 2020 | 51.33 | 52.32 | 50.96 | 52.29 | 3,600,350 | +1.26(+2.47%) |
Jan 22, 2020 | 51.22 | 51.38 | 50.82 | 51.03 | 1,491,233 | +0.17(+0.33%) |
Jan 21, 2020 | 50.82 | 51.18 | 50.64 | 50.87 | 2,822,022 | -0.03(-0.05%) |
Jan 17, 2020 | 51.25 | 51.37 | 50.77 | 50.89 | 2,416,763 | -0.37(-0.73%) |
Jan 16, 2020 | 50.88 | 51.27 | 50.66 | 51.27 | 1,795,169 | +0.85(+1.69%) |
Jan 15, 2020 | 50.46 | 51.01 | 50.24 | 50.42 | 2,340,879 | -0.23(-0.44%) |
Jan 14, 2020 | 50.78 | 50.92 | 50.25 | 50.64 | 2,409,863 | -0.17(-0.34%) |
Jan 13, 2020 | 50.18 | 50.82 | 50.03 | 50.82 | 2,534,862 | +0.84(+1.68%) |
Jan 10, 2020 | 50.38 | 50.47 | 49.71 | 49.97 | 2,082,141 | -0.40(-0.79%) |
Jan 09, 2020 | 49.90 | 50.56 | 49.67 | 50.37 | 2,777,118 | +0.91(+1.84%) |
Jan 08, 2020 | 49.07 | 49.91 | 48.73 | 49.47 | 3,050,031 | +0.38(+0.78%) |
Jan 07, 2020 | 48.74 | 49.19 | 48.34 | 49.08 | 2,297,678 | +0.58(+1.20%) |
Jan 06, 2020 | 48.66 | 48.92 | 48.24 | 48.50 | 2,396,927 | -0.58(-1.19%) |
Jan 03, 2020 | 49.87 | 50.03 | 49.00 | 49.08 | 1,980,003 | -1.32(-2.63%) |
Jan 02, 2020 | 49.83 | 50.52 | 49.80 | 50.41 | 2,422,320 | +0.83(+1.68%) |
Dec 31, 2019 | 49.28 | 49.77 | 49.18 | 49.57 | 1,519,718 | +0.17(+0.35%) |
Dec 30, 2019 | 49.66 | 49.72 | 49.06 | 49.40 | 1,272,611 | -0.24(-0.49%) |
Dec 27, 2019 | 49.99 | 50.20 | 49.53 | 49.64 | 1,558,725 | -0.28(-0.57%) |
Dec 26, 2019 | 49.60 | 49.96 | 49.57 | 49.92 | 1,285,471 | +0.36(+0.72%) |
Dec 24, 2019 | 49.89 | 49.97 | 49.28 | 49.57 | 984,060 | -0.19(-0.39%) |
Dec 23, 2019 | 49.29 | 50.14 | 49.01 | 49.76 | 3,110,216 | +0.62(+1.26%) |
Dec 20, 2019 | 48.43 | 49.21 | 48.08 | 49.14 | 5,058,664 | +0.96(+2.00%) |
Dec 19, 2019 | 49.02 | 49.03 | 48.02 | 48.18 | 3,180,040 | -0.29(-0.60%) |
Dec 18, 2019 | 48.83 | 48.92 | 48.12 | 48.46 | 3,083,087 | -0.30(-0.63%) |
Dec 17, 2019 | 48.98 | 48.98 | 48.36 | 48.77 | 3,101,725 | +0.09(+0.19%) |
Dec 16, 2019 | 48.98 | 49.18 | 48.64 | 48.68 | 3,012,528 | +0.25(+0.51%) |
Dec 13, 2019 | 48.51 | 49.34 | 48.29 | 48.43 | 3,828,030 | -0.24(-0.49%) |
Dec 12, 2019 | 47.95 | 48.79 | 47.78 | 48.67 | 2,937,781 | +0.91(+1.92%) |
Dec 11, 2019 | 47.67 | 48.52 | 47.60 | 47.75 | 2,845,502 | +0.26(+0.56%) |
Dec 10, 2019 | 47.24 | 48.13 | 47.08 | 47.49 | 4,189,033 | +0.41(+0.88%) |
Dec 09, 2019 | 47.99 | 48.19 | 46.16 | 47.08 | 8,981,480 | -1.54(-3.17%) |
Dec 06, 2019 | 48.88 | 49.40 | 48.57 | 48.62 | 2,729,887 | +0.33(+0.68%) |
Dec 05, 2019 | 48.75 | 48.75 | 48.16 | 48.29 | 1,790,936 | -0.04(-0.09%) |
Dec 04, 2019 | 48.45 | 48.66 | 47.99 | 48.33 | 2,579,205 | +0.35(+0.74%) |
Dec 03, 2019 | 48.41 | 48.51 | 47.63 | 47.98 | 3,187,518 | -0.92(-1.89%) |
Dec 02, 2019 | 49.45 | 49.67 | 48.83 | 48.90 | 2,387,569 | -0.29(-0.59%) |
Nov 29, 2019 | 49.56 | 49.77 | 49.13 | 49.19 | 1,259,266 | -0.46(-0.93%) |
Nov 27, 2019 | 49.14 | 49.69 | 48.90 | 49.65 | 1,771,393 | +0.40(+0.82%) |
Nov 26, 2019 | 49.38 | 49.38 | 48.84 | 49.25 | 2,942,106 | -0.08(-0.17%) |
Nov 25, 2019 | 49.21 | 49.44 | 48.89 | 49.33 | 2,219,862 | +0.47(+0.96%) |
Nov 22, 2019 | 48.74 | 49.07 | 48.55 | 48.86 | 1,815,314 | -0.16(-0.34%) |
Nov 21, 2019 | 49.11 | 49.51 | 48.80 | 49.02 | 2,268,011 | -0.11(-0.22%) |
Nov 20, 2019 | 48.79 | 49.30 | 48.63 | 49.13 | 1,705,780 | -0.03(-0.07%) |
Nov 19, 2019 | 49.73 | 49.78 | 49.11 | 49.16 | 2,449,869 | -0.36(-0.73%) |
Nov 18, 2019 | 48.88 | 49.92 | 48.75 | 49.53 | 3,292,837 | +0.83(+1.71%) |
Nov 15, 2019 | 48.22 | 49.02 | 48.08 | 48.69 | 2,875,360 | +0.72(+1.49%) |
Nov 14, 2019 | 47.72 | 48.14 | 47.59 | 47.98 | 1,554,413 | +0.07(+0.14%) |
Nov 13, 2019 | 47.52 | 48.01 | 47.36 | 47.91 | 1,838,420 | +0.13(+0.28%) |
Nov 12, 2019 | 48.08 | 48.34 | 47.73 | 47.78 | 2,055,471 | -0.23(-0.48%) |
Nov 11, 2019 | 48.28 | 48.45 | 47.85 | 48.01 | 1,746,083 | -0.45(-0.92%) |
Nov 08, 2019 | 47.87 | 48.46 | 47.44 | 48.46 | 1,873,673 | +0.55(+1.15%) |
Nov 07, 2019 | 47.99 | 48.41 | 47.79 | 47.90 | 2,074,112 | +0.23(+0.48%) |
Nov 06, 2019 | 47.39 | 47.79 | 47.27 | 47.67 | 1,877,342 | +0.14(+0.29%) |
Nov 05, 2019 | 47.80 | 47.92 | 47.29 | 47.53 | 2,752,459 | -0.34(-0.71%) |
Nov 04, 2019 | 47.66 | 47.96 | 46.61 | 47.87 | 3,862,485 | +0.38(+0.80%) |
Nov 01, 2019 | 45.74 | 47.96 | 45.01 | 47.49 | 5,915,484 | -0.34(-0.71%) |
Oct 31, 2019 | 47.43 | 47.87 | 46.58 | 47.83 | 5,787,337 | +0.15(+0.31%) |
Oct 30, 2019 | 47.77 | 47.77 | 46.92 | 47.68 | 2,282,340 | -0.10(-0.21%) |
Oct 29, 2019 | 47.61 | 47.91 | 47.10 | 47.78 | 2,612,111 | +0.18(+0.38%) |
Oct 28, 2019 | 47.22 | 47.63 | 47.06 | 47.60 | 2,137,340 | +0.69(+1.47%) |
Oct 25, 2019 | 46.53 | 47.09 | 46.30 | 46.91 | 1,968,067 | +0.56(+1.20%) |
Oct 24, 2019 | 46.54 | 46.96 | 45.97 | 46.35 | 1,676,183 | +0.12(+0.25%) |
Oct 23, 2019 | 45.99 | 46.30 | 45.55 | 46.24 | 2,229,430 | +0.20(+0.43%) |
Oct 22, 2019 | 46.05 | 46.74 | 45.79 | 46.04 | 1,943,704 | +0.31(+0.68%) |
Oct 21, 2019 | 45.66 | 46.04 | 45.29 | 45.73 | 2,086,523 | +0.41(+0.91%) |
Oct 18, 2019 | 45.39 | 45.59 | 44.99 | 45.32 | 2,197,620 | -0.16(-0.36%) |
Oct 17, 2019 | 45.37 | 45.95 | 45.00 | 45.48 | 1,389,128 | +0.23(+0.51%) |
Oct 16, 2019 | 45.33 | 45.47 | 44.90 | 45.25 | 1,678,256 | -0.03(-0.07%) |
Oct 15, 2019 | 44.39 | 45.31 | 44.01 | 45.28 | 2,668,994 | +0.87(+1.97%) |
Oct 14, 2019 | 44.30 | 44.59 | 44.06 | 44.41 | 1,420,369 | +0.06(+0.13%) |
Oct 11, 2019 | 44.38 | 44.85 | 44.15 | 44.35 | 2,878,636 | +0.75(+1.72%) |
Oct 10, 2019 | 43.21 | 44.01 | 43.09 | 43.60 | 2,617,246 | +0.60(+1.40%) |
Oct 09, 2019 | 42.46 | 43.22 | 42.32 | 43.00 | 1,837,781 | +0.79(+1.87%) |
Oct 08, 2019 | 43.44 | 43.53 | 42.13 | 42.21 | 3,822,132 | -1.99(-4.49%) |
Oct 07, 2019 | 44.26 | 44.60 | 43.91 | 44.19 | 2,020,010 | -0.05(-0.11%) |
Oct 04, 2019 | 43.71 | 44.30 | 43.61 | 44.24 | 1,864,088 | +0.49(+1.11%) |
Oct 03, 2019 | 43.21 | 43.77 | 42.53 | 43.76 | 2,468,524 | +0.69(+1.61%) |
Oct 02, 2019 | 43.18 | 43.39 | 42.72 | 43.06 | 3,927,116 | -0.50(-1.15%) |
Oct 01, 2019 | 44.51 | 44.67 | 43.22 | 43.57 | 2,884,148 | -0.77(-1.73%) |
Sep 30, 2019 | 43.94 | 44.71 | 43.94 | 44.33 | 2,444,853 | -0.01(-0.03%) |
Sep 27, 2019 | 44.08 | 44.80 | 43.79 | 44.35 | 2,925,226 | +0.12(+0.27%) |
Sep 26, 2019 | 43.83 | 44.42 | 43.51 | 44.23 | 3,949,089 | +0.48(+1.09%) |
Sep 25, 2019 | 42.91 | 43.86 | 42.75 | 43.75 | 2,889,515 | +1.01(+2.35%) |
Sep 24, 2019 | 43.31 | 43.40 | 42.36 | 42.74 | 4,073,276 | -0.21(-0.50%) |
Sep 23, 2019 | 42.56 | 43.48 | 42.50 | 42.96 | 4,019,527 | +0.28(+0.67%) |
Sep 20, 2019 | 42.93 | 43.04 | 42.02 | 42.67 | 11,194,108 | -0.44(-1.02%) |
Sep 19, 2019 | 46.43 | 46.52 | 42.52 | 43.11 | 13,004,154 | -3.10(-6.71%) |
Sep 18, 2019 | 45.48 | 46.58 | 44.46 | 46.22 | 5,042,513 | +0.57(+1.25%) |
Sep 17, 2019 | 45.17 | 45.85 | 45.10 | 45.65 | 2,588,402 | +0.29(+0.63%) |
Sep 16, 2019 | 45.25 | 45.65 | 44.90 | 45.36 | 2,342,526 | -0.37(-0.80%) |
Sep 13, 2019 | 45.69 | 46.16 | 45.44 | 45.73 | 3,490,936 | -0.12(-0.27%) |
Sep 12, 2019 | 45.65 | 46.43 | 45.47 | 45.85 | 3,701,161 | +0.07(+0.16%) |
Sep 11, 2019 | 44.96 | 46.07 | 44.77 | 45.78 | 3,793,357 | +0.72(+1.59%) |
Sep 10, 2019 | 44.45 | 45.06 | 44.08 | 45.06 | 3,778,182 | +0.45(+1.00%) |
Sep 09, 2019 | 44.51 | 44.94 | 44.19 | 44.61 | 3,519,403 | +0.37(+0.83%) |
Sep 06, 2019 | 43.89 | 44.42 | 43.76 | 44.24 | 3,124,271 | +0.19(+0.43%) |
Sep 05, 2019 | 43.15 | 44.15 | 43.04 | 44.06 | 4,674,091 | +1.57(+3.70%) |
Sep 04, 2019 | 41.01 | 42.51 | 40.74 | 42.49 | 5,205,533 | +2.04(+5.05%) |
Sep 03, 2019 | 40.47 | 40.62 | 39.90 | 40.44 | 4,721,666 | -0.45(-1.10%) |
Aug 30, 2019 | 40.32 | 41.65 | 40.28 | 40.89 | 4,759,777 | +1.05(+2.64%) |
Aug 29, 2019 | 38.89 | 39.93 | 38.80 | 39.84 | 3,453,509 | +1.44(+3.75%) |
Aug 28, 2019 | 38.12 | 38.52 | 37.75 | 38.40 | 3,708,687 | +0.17(+0.45%) |
Aug 27, 2019 | 38.61 | 38.76 | 38.06 | 38.23 | 3,276,686 | -0.11(-0.28%) |
Aug 26, 2019 | 38.81 | 38.81 | 38.14 | 38.33 | 2,423,362 | +0.12(+0.32%) |
Aug 23, 2019 | 38.43 | 38.80 | 37.90 | 38.21 | 4,083,422 | -0.54(-1.39%) |
Aug 22, 2019 | 38.69 | 38.91 | 38.59 | 38.75 | 2,344,565 | +0.28(+0.72%) |
Aug 21, 2019 | 38.18 | 38.80 | 38.18 | 38.47 | 3,037,327 | +0.71(+1.88%) |
Aug 20, 2019 | 37.85 | 37.92 | 37.40 | 37.76 | 3,034,004 | -0.05(-0.13%) |
Aug 19, 2019 | 38.07 | 38.50 | 37.78 | 37.81 | 3,373,934 | +0.33(+0.87%) |
Aug 16, 2019 | 36.62 | 37.66 | 36.52 | 37.49 | 2,626,706 | +1.18(+3.25%) |
Aug 15, 2019 | 36.38 | 36.56 | 35.94 | 36.30 | 3,198,459 | -0.04(-0.11%) |
Aug 14, 2019 | 36.61 | 36.90 | 36.09 | 36.35 | 2,763,528 | -0.98(-2.62%) |
Aug 13, 2019 | 36.57 | 38.22 | 36.29 | 37.32 | 3,826,449 | +0.82(+2.25%) |
Aug 12, 2019 | 36.13 | 36.69 | 36.13 | 36.50 | 3,115,516 | -0.05(-0.13%) |
Aug 09, 2019 | 36.53 | 36.76 | 36.13 | 36.55 | 3,598,014 | -0.21(-0.58%) |
Aug 08, 2019 | 36.43 | 36.78 | 36.16 | 36.76 | 3,414,095 | +0.46(+1.26%) |
Aug 07, 2019 | 35.85 | 36.47 | 35.64 | 36.30 | 3,647,634 | -0.08(-0.22%) |
Aug 06, 2019 | 36.53 | 36.76 | 35.88 | 36.39 | 4,857,104 | +0.20(+0.54%) |
Aug 05, 2019 | 35.47 | 36.77 | 35.33 | 36.19 | 6,701,204 | -0.40(-1.09%) |
Aug 02, 2019 | 34.38 | 37.72 | 34.28 | 36.59 | 6,944,175 | -1.08(-2.88%) |