Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.49 | 39.07 | 38.26 | 38.64 | 5,127,408 | +0.38(+0.99%) |
Aug 28, 2020 | 38.11 | 38.72 | 38.02 | 38.26 | 12,395,100 | +0.78(+2.08%) |
Aug 27, 2020 | 39.13 | 39.20 | 37.21 | 37.48 | 5,986,571 | -1.18(-3.05%) |
Aug 26, 2020 | 37.52 | 38.66 | 37.42 | 38.66 | 4,833,235 | +0.81(+2.14%) |
Aug 25, 2020 | 38.06 | 38.19 | 37.12 | 37.85 | 3,690,784 | -0.42(-1.10%) |
Aug 24, 2020 | 39.16 | 39.26 | 38.27 | 38.27 | 3,317,799 | -0.33(-0.85%) |
Aug 21, 2020 | 39.17 | 39.33 | 38.28 | 38.60 | 5,282,107 | -0.91(-2.30%) |
Aug 20, 2020 | 38.47 | 39.51 | 38.26 | 39.51 | 4,408,416 | +1.25(+3.27%) |
Aug 19, 2020 | 39.40 | 39.83 | 38.04 | 38.26 | 10,892,660 | -1.33(-3.36%) |
Aug 18, 2020 | 41.09 | 41.09 | 39.26 | 39.59 | 5,222,728 | -0.25(-0.63%) |
Aug 17, 2020 | 39.32 | 39.95 | 38.76 | 39.84 | 7,996,525 | +4.05(+11.32%) |
Aug 14, 2020 | 35.92 | 36.05 | 35.20 | 35.79 | 3,594,689 | -0.13(-0.36%) |
Aug 13, 2020 | 35.12 | 36.25 | 35.04 | 35.92 | 4,052,944 | +1.20(+3.46%) |
Aug 12, 2020 | 35.70 | 35.88 | 34.60 | 34.72 | 6,139,624 | -0.15(-0.43%) |
Aug 11, 2020 | 35.80 | 36.68 | 34.36 | 34.87 | 9,309,893 | -3.45(-9.00%) |
Aug 10, 2020 | 39.21 | 39.93 | 38.22 | 38.32 | 5,783,494 | -0.24(-0.62%) |
Aug 07, 2020 | 38.77 | 39.25 | 38.10 | 38.56 | 3,402,380 | -0.71(-1.81%) |
Aug 06, 2020 | 40.10 | 40.10 | 38.71 | 39.27 | 4,270,116 | -0.33(-0.83%) |
Aug 05, 2020 | 40.50 | 40.62 | 39.20 | 39.60 | 5,199,925 | -0.11(-0.28%) |
Aug 04, 2020 | 38.47 | 39.76 | 38.01 | 39.71 | 5,133,773 | +1.00(+2.58%) |
Jul 31, 2020 | 38.71 | 38.71 | 38.71 | 0 | +0.67(+1.76%) | |
Jul 30, 2020 | 37.41 | 38.38 | 36.98 | 38.04 | 4,581,153 | -0.31(-0.81%) |
Jul 29, 2020 | 39.86 | 39.86 | 37.96 | 38.35 | 4,949,005 | -1.14(-2.89%) |
Jul 28, 2020 | 39.50 | 40.03 | 39.08 | 39.49 | 5,133,297 | -0.49(-1.23%) |
Jul 27, 2020 | 39.51 | 40.41 | 39.40 | 39.98 | 4,999,099 | +1.80(+4.71%) |
Jul 24, 2020 | 37.83 | 38.22 | 37.66 | 38.18 | 4,371,671 | +0.72(+1.92%) |
Jul 23, 2020 | 38.29 | 38.62 | 36.96 | 37.46 | 5,234,639 | -0.79(-2.07%) |
Jul 22, 2020 | 38.48 | 38.51 | 37.78 | 38.25 | 3,614,835 | +0.26(+0.68%) |
Jul 21, 2020 | 38.87 | 38.87 | 37.89 | 37.99 | 4,211,140 | -0.06(-0.16%) |
Jul 20, 2020 | 37.45 | 38.14 | 37.41 | 38.05 | 4,220,159 | +0.97(+2.62%) |
Jul 17, 2020 | 36.59 | 37.21 | 36.34 | 37.08 | 3,356,021 | +0.81(+2.23%) |
Jul 16, 2020 | 36.23 | 36.63 | 35.78 | 36.27 | 4,029,989 | -0.33(-0.90%) |
Jul 15, 2020 | 36.49 | 36.63 | 35.73 | 36.60 | 4,274,612 | -0.23(-0.62%) |
Jul 14, 2020 | 35.44 | 36.86 | 35.38 | 36.83 | 4,098,841 | +1.26(+3.54%) |
Jul 13, 2020 | 37.19 | 37.45 | 35.45 | 35.57 | 3,396,364 | -1.25(-3.39%) |
Jul 10, 2020 | 37.54 | 37.85 | 36.65 | 36.82 | 3,035,275 | -0.68(-1.81%) |
Jul 09, 2020 | 37.79 | 37.90 | 36.65 | 37.50 | 3,186,769 | +0.00(+0.00%) |
Jul 08, 2020 | 37.29 | 37.85 | 37.00 | 37.50 | 3,958,326 | +0.73(+1.99%) |
Jul 07, 2020 | 36.00 | 36.94 | 35.75 | 36.77 | 3,058,891 | +0.75(+2.08%) |
Jul 06, 2020 | 36.17 | 36.53 | 35.71 | 36.02 | 3,075,271 | +0.47(+1.32%) |
Jul 03, 2020 | 35.86 | 35.86 | 35.21 | 35.55 | 678,616 | -0.11(-0.31%) |
Jul 02, 2020 | 36.14 | 36.71 | 35.66 | 35.66 | 3,469,430 | -0.87(-2.38%) |
Jun 30, 2020 | 36.53 | 36.53 | 36.53 | 0 | +0.73(+2.04%) | |
Jun 29, 2020 | 35.60 | 35.83 | 35.25 | 35.80 | 2,861,736 | +0.44(+1.24%) |
Jun 26, 2020 | 34.97 | 35.47 | 34.50 | 35.36 | 3,087,355 | +0.25(+0.71%) |
Jun 25, 2020 | 35.10 | 35.23 | 34.57 | 35.11 | 2,367,604 | +0.06(+0.17%) |
Jun 24, 2020 | 34.80 | 35.61 | 34.50 | 35.05 | 4,615,735 | +0.24(+0.69%) |
Jun 23, 2020 | 34.99 | 35.36 | 34.50 | 34.81 | 3,355,967 | +0.36(+1.04%) |
Jun 22, 2020 | 34.13 | 35.03 | 33.92 | 34.45 | 8,576,795 | +1.20(+3.61%) |
Jun 19, 2020 | 32.95 | 33.76 | 32.71 | 33.25 | 20,832,704 | +0.56(+1.71%) |
Jun 18, 2020 | 32.75 | 33.16 | 32.36 | 32.69 | 3,806,450 | -0.21(-0.64%) |
Jun 17, 2020 | 33.10 | 33.59 | 32.72 | 32.90 | 2,977,652 | +0.02(+0.06%) |
Jun 16, 2020 | 33.16 | 33.71 | 32.77 | 32.88 | 4,272,426 | -0.73(-2.17%) |
Jun 15, 2020 | 32.06 | 33.69 | 31.47 | 33.61 | 3,840,387 | +0.87(+2.66%) |
Jun 12, 2020 | 33.49 | 33.77 | 32.61 | 32.74 | 4,658,053 | -0.27(-0.82%) |
Jun 11, 2020 | 34.18 | 34.96 | 32.22 | 33.01 | 6,224,603 | -0.57(-1.70%) |
Jun 10, 2020 | 33.17 | 33.63 | 31.66 | 33.58 | 5,454,389 | +0.94(+2.88%) |
Jun 09, 2020 | 32.42 | 32.93 | 31.97 | 32.64 | 8,639,797 | +1.15(+3.65%) |
Jun 08, 2020 | 31.03 | 31.50 | 30.65 | 31.49 | 4,816,716 | +0.20(+0.64%) |
Jun 05, 2020 | 30.23 | 31.32 | 29.65 | 31.29 | 6,138,834 | -0.34(-1.07%) |
Jun 04, 2020 | 32.12 | 32.47 | 31.33 | 31.63 | 5,204,583 | +0.36(+1.15%) |
Jun 03, 2020 | 31.54 | 32.07 | 30.72 | 31.27 | 5,875,689 | -1.08(-3.34%) |
Jun 02, 2020 | 33.55 | 33.73 | 31.97 | 32.35 | 4,436,500 | -1.25(-3.72%) |
Jun 01, 2020 | 33.13 | 33.61 | 32.90 | 33.60 | 3,987,289 | +0.49(+1.48%) |
May 29, 2020 | 33.95 | 34.01 | 32.97 | 33.11 | 8,959,365 | +0.10(+0.30%) |
May 28, 2020 | 33.70 | 34.09 | 32.80 | 33.01 | 5,010,887 | +0.13(+0.40%) |
May 27, 2020 | 32.33 | 33.07 | 31.80 | 32.88 | 7,521,555 | -1.15(-3.38%) |
May 26, 2020 | 35.76 | 35.80 | 33.85 | 34.03 | 4,846,444 | -2.78(-7.55%) |
May 25, 2020 | 36.59 | 37.26 | 36.55 | 36.81 | 938,041 | +0.00(+0.00%) |
May 22, 2020 | 37.41 | 37.84 | 36.72 | 36.81 | 2,599,773 | +0.20(+0.55%) |
May 21, 2020 | 37.54 | 37.54 | 35.67 | 36.61 | 4,762,362 | -1.24(-3.28%) |
May 20, 2020 | 39.30 | 39.38 | 37.82 | 37.85 | 5,651,428 | -1.31(-3.35%) |
May 19, 2020 | 38.11 | 39.27 | 38.11 | 39.16 | 4,675,103 | -0.40(-1.01%) |
May 15, 2020 | 39.56 | 39.56 | 39.56 | 0 | +1.45(+3.80%) | |
May 14, 2020 | 36.90 | 38.51 | 36.85 | 38.11 | 4,079,625 | +1.26(+3.42%) |
May 13, 2020 | 37.30 | 37.40 | 36.04 | 36.85 | 3,572,641 | +0.25(+0.68%) |
May 12, 2020 | 36.97 | 37.37 | 36.43 | 36.60 | 3,037,300 | +0.11(+0.30%) |
May 11, 2020 | 38.04 | 38.29 | 36.35 | 36.49 | 5,356,808 | -1.64(-4.30%) |
May 08, 2020 | 38.25 | 38.90 | 37.96 | 38.13 | 3,881,632 | -0.02(-0.05%) |
May 07, 2020 | 38.01 | 38.65 | 37.44 | 38.15 | 4,144,679 | +0.63(+1.68%) |
May 06, 2020 | 39.29 | 39.59 | 37.35 | 37.52 | 4,709,372 | -2.14(-5.40%) |
May 05, 2020 | 38.25 | 39.73 | 37.79 | 39.66 | 6,066,823 | +0.87(+2.24%) |
May 04, 2020 | 38.49 | 39.07 | 37.96 | 38.79 | 4,653,789 | +0.92(+2.43%) |
May 01, 2020 | 35.30 | 38.15 | 35.28 | 37.87 | 4,983,566 | +2.04(+5.69%) |
Apr 30, 2020 | 36.17 | 36.92 | 35.31 | 35.83 | 7,718,234 | -1.05(-2.85%) |
Apr 29, 2020 | 37.06 | 37.66 | 36.05 | 36.88 | 6,091,332 | -0.85(-2.25%) |
Apr 28, 2020 | 36.99 | 37.96 | 36.28 | 37.73 | 4,125,794 | -0.07(-0.19%) |
Apr 27, 2020 | 38.00 | 38.45 | 37.02 | 37.80 | 4,009,865 | -0.41(-1.07%) |
Apr 24, 2020 | 38.26 | 38.88 | 37.75 | 38.21 | 6,642,239 | +0.56(+1.49%) |
Apr 23, 2020 | 37.79 | 40.13 | 37.40 | 37.65 | 6,386,209 | +0.08(+0.21%) |
Apr 22, 2020 | 36.17 | 37.69 | 36.15 | 37.57 | 4,249,928 | +2.41(+6.85%) |
Apr 21, 2020 | 34.28 | 35.59 | 34.19 | 35.16 | 4,238,246 | -0.08(-0.23%) |
Apr 20, 2020 | 34.27 | 35.79 | 34.20 | 35.24 | 4,159,583 | +0.84(+2.44%) |
Apr 17, 2020 | 33.25 | 34.59 | 32.55 | 34.40 | 4,846,736 | -0.84(-2.38%) |
Apr 16, 2020 | 34.50 | 35.41 | 34.42 | 35.24 | 6,041,503 | +0.76(+2.20%) |
Apr 15, 2020 | 33.54 | 34.76 | 33.04 | 34.48 | 4,762,147 | +0.48(+1.41%) |
Apr 14, 2020 | 33.86 | 34.74 | 33.18 | 34.00 | 8,285,294 | +0.21(+0.62%) |
Apr 13, 2020 | 31.45 | 34.49 | 31.10 | 33.79 | 4,848,892 | +2.31(+7.34%) |
Apr 09, 2020 | 31.48 | 31.48 | 31.48 | 0 | +2.86(+9.99%) | |
Apr 08, 2020 | 28.31 | 28.87 | 28.05 | 28.62 | 5,580,532 | +0.21(+0.74%) |
Apr 07, 2020 | 28.69 | 28.91 | 27.73 | 28.41 | 4,934,180 | -0.65(-2.24%) |
Apr 06, 2020 | 29.01 | 29.86 | 28.54 | 29.06 | 4,571,253 | +0.81(+2.87%) |
Apr 03, 2020 | 27.92 | 28.81 | 27.90 | 28.25 | 2,905,906 | +0.09(+0.32%) |
Apr 02, 2020 | 27.35 | 29.15 | 27.08 | 28.16 | 6,695,344 | +1.28(+4.76%) |
Apr 01, 2020 | 25.99 | 27.23 | 25.86 | 26.88 | 4,593,754 | +1.02(+3.94%) |
Mar 31, 2020 | 27.04 | 27.31 | 25.72 | 25.86 | 6,173,076 | -1.43(-5.24%) |
Mar 30, 2020 | 27.15 | 27.83 | 26.61 | 27.29 | 4,324,930 | +0.40(+1.49%) |
Mar 27, 2020 | 26.95 | 27.83 | 26.51 | 26.89 | 5,828,336 | -0.66(-2.40%) |
Mar 26, 2020 | 27.55 | 28.47 | 26.30 | 27.55 | 5,964,611 | +0.25(+0.92%) |
Mar 25, 2020 | 27.62 | 28.24 | 26.41 | 27.30 | 7,488,556 | -1.08(-3.81%) |
Mar 24, 2020 | 26.99 | 28.66 | 26.18 | 28.38 | 8,757,087 | +3.15(+12.49%) |
Mar 23, 2020 | 23.68 | 25.96 | 23.62 | 25.23 | 5,854,558 | +2.42(+10.61%) |
Mar 20, 2020 | 23.71 | 24.26 | 22.37 | 22.81 | 16,609,498 | -0.53(-2.27%) |
Mar 19, 2020 | 22.40 | 25.87 | 20.25 | 23.34 | 6,974,546 | +0.89(+3.96%) |
Mar 18, 2020 | 24.69 | 25.89 | 22.39 | 22.45 | 6,961,223 | -2.71(-10.77%) |
Mar 17, 2020 | 22.92 | 26.29 | 22.78 | 25.16 | 9,092,914 | +2.23(+9.73%) |
Mar 16, 2020 | 18.40 | 23.99 | 17.52 | 22.93 | 9,501,395 | +1.24(+5.72%) |
Mar 13, 2020 | 24.22 | 24.38 | 20.99 | 21.69 | 13,601,064 | -1.61(-6.91%) |
Mar 12, 2020 | 23.68 | 24.70 | 21.41 | 23.30 | 10,871,350 | -2.54(-9.83%) |
Mar 11, 2020 | 26.90 | 27.35 | 25.51 | 25.84 | 8,446,879 | -1.45(-5.31%) |
Mar 10, 2020 | 27.46 | 27.97 | 26.30 | 27.29 | 9,591,226 | +0.09(+0.33%) |
Mar 09, 2020 | 27.83 | 28.31 | 27.17 | 27.20 | 9,702,261 | -1.26(-4.43%) |
Mar 06, 2020 | 28.85 | 29.26 | 27.41 | 28.46 | 7,142,614 | +0.03(+0.11%) |
Mar 05, 2020 | 28.02 | 28.67 | 27.64 | 28.43 | 8,541,368 | +0.91(+3.31%) |
Mar 04, 2020 | 28.01 | 28.09 | 27.01 | 27.52 | 4,855,821 | -0.03(-0.11%) |
Mar 03, 2020 | 26.93 | 28.43 | 26.36 | 27.55 | 8,519,791 | +1.06(+4.00%) |
Mar 02, 2020 | 26.05 | 26.57 | 25.62 | 26.49 | 7,923,909 | +0.89(+3.48%) |
Feb 28, 2020 | 24.70 | 25.67 | 24.27 | 25.60 | 12,419,635 | -1.30(-4.83%) |
Feb 27, 2020 | 28.50 | 28.68 | 26.82 | 26.90 | 4,426,707 | -1.19(-4.24%) |
Feb 26, 2020 | 27.92 | 28.50 | 27.75 | 28.09 | 7,428,720 | -0.16(-0.57%) |
Feb 25, 2020 | 28.79 | 29.33 | 28.24 | 28.25 | 7,933,654 | -1.05(-3.58%) |
Feb 24, 2020 | 29.76 | 29.93 | 28.87 | 29.30 | 9,871,179 | +0.93(+3.28%) |
Feb 21, 2020 | 28.45 | 28.64 | 28.06 | 28.37 | 7,812,473 | +0.83(+3.01%) |
Feb 20, 2020 | 27.75 | 28.18 | 27.46 | 27.54 | 7,356,791 | -0.25(-0.90%) |
Feb 19, 2020 | 27.46 | 27.84 | 27.02 | 27.79 | 4,247,373 | +0.46(+1.68%) |
Feb 18, 2020 | 26.29 | 27.38 | 26.19 | 27.33 | 8,305,790 | +1.21(+4.63%) |
Feb 14, 2020 | 26.12 | 26.12 | 26.12 | 0 | +1.00(+3.98%) | |
Feb 13, 2020 | 24.66 | 25.41 | 24.58 | 25.12 | 7,578,061 | +0.73(+2.99%) |
Feb 12, 2020 | 24.59 | 24.74 | 24.14 | 24.39 | 3,646,933 | -0.14(-0.57%) |
Feb 11, 2020 | 24.42 | 24.79 | 24.27 | 24.53 | 2,414,872 | -0.03(-0.12%) |
Feb 10, 2020 | 24.36 | 24.67 | 24.19 | 24.56 | 2,072,306 | +0.35(+1.45%) |
Feb 07, 2020 | 24.58 | 24.71 | 24.06 | 24.21 | 3,158,944 | -0.21(-0.86%) |
Feb 06, 2020 | 24.11 | 24.51 | 23.99 | 24.42 | 2,196,601 | +0.47(+1.96%) |
Feb 05, 2020 | 23.83 | 24.15 | 23.83 | 23.95 | 3,561,813 | +0.02(+0.08%) |
Feb 04, 2020 | 23.93 | 24.03 | 23.43 | 23.93 | 3,166,838 | -0.39(-1.60%) |
Feb 03, 2020 | 24.27 | 24.44 | 23.95 | 24.32 | 3,380,850 | -0.19(-0.78%) |
Jan 31, 2020 | 24.44 | 24.80 | 24.38 | 24.51 | 3,114,696 | +0.18(+0.74%) |
Jan 30, 2020 | 24.32 | 24.65 | 24.12 | 24.33 | 4,131,086 | +0.09(+0.37%) |
Jan 29, 2020 | 23.80 | 24.29 | 23.63 | 24.24 | 2,524,505 | +0.55(+2.32%) |
Jan 28, 2020 | 24.34 | 24.42 | 23.53 | 23.69 | 3,595,158 | -0.88(-3.58%) |
Jan 27, 2020 | 25.09 | 25.30 | 24.31 | 24.57 | 2,886,445 | -0.03(-0.12%) |
Jan 24, 2020 | 24.24 | 24.65 | 24.11 | 24.60 | 2,961,953 | +0.36(+1.49%) |
Jan 23, 2020 | 23.95 | 24.56 | 23.92 | 24.24 | 3,548,291 | +0.21(+0.87%) |
Jan 22, 2020 | 23.96 | 24.07 | 23.83 | 24.03 | 2,167,044 | +0.06(+0.25%) |
Jan 21, 2020 | 23.47 | 24.00 | 23.41 | 23.97 | 3,238,186 | +0.18(+0.76%) |
Jan 20, 2020 | 23.49 | 23.87 | 23.45 | 23.79 | 1,517,072 | +0.33(+1.41%) |
Jan 17, 2020 | 23.70 | 23.76 | 23.37 | 23.46 | 2,461,758 | -0.14(-0.59%) |
Jan 16, 2020 | 23.47 | 23.60 | 23.14 | 23.60 | 2,231,533 | +0.22(+0.94%) |
Jan 15, 2020 | 23.17 | 23.45 | 22.92 | 23.38 | 2,719,317 | +0.44(+1.92%) |
Jan 14, 2020 | 22.67 | 22.99 | 22.56 | 22.94 | 2,874,850 | +0.16(+0.70%) |
Jan 13, 2020 | 23.16 | 23.21 | 22.77 | 22.78 | 2,632,923 | -0.51(-2.19%) |
Jan 10, 2020 | 23.03 | 23.45 | 23.00 | 23.29 | 2,078,119 | +0.31(+1.35%) |
Jan 09, 2020 | 23.02 | 23.26 | 22.88 | 22.98 | 2,481,610 | -0.22(-0.95%) |
Jan 08, 2020 | 24.00 | 24.08 | 23.08 | 23.20 | 4,014,845 | -0.81(-3.37%) |
Jan 07, 2020 | 23.92 | 24.10 | 23.61 | 24.01 | 4,641,495 | +0.16(+0.67%) |
Jan 06, 2020 | 24.65 | 24.68 | 23.83 | 23.85 | 3,060,740 | -0.26(-1.08%) |
Jan 03, 2020 | 24.50 | 24.59 | 23.97 | 24.11 | 3,605,299 | +0.11(+0.46%) |
Jan 02, 2020 | 24.32 | 24.44 | 23.88 | 24.00 | 2,751,087 | -0.12(-0.50%) |
Dec 31, 2019 | 24.12 | 24.12 | 24.12 | 0 | -0.18(-0.74%) | |
Dec 30, 2019 | 24.04 | 24.39 | 23.94 | 24.30 | 2,576,537 | +0.31(+1.29%) |
Dec 27, 2019 | 24.04 | 24.16 | 23.81 | 23.99 | 2,197,752 | -0.12(-0.50%) |
Dec 24, 2019 | 24.11 | 24.11 | 24.11 | 0 | +0.77(+3.30%) | |
Dec 23, 2019 | 23.14 | 23.43 | 23.01 | 23.34 | 1,935,058 | +0.41(+1.79%) |
Dec 20, 2019 | 23.10 | 23.41 | 22.92 | 22.93 | 8,555,464 | -0.31(-1.33%) |
Dec 19, 2019 | 23.53 | 23.60 | 23.17 | 23.24 | 2,273,228 | -0.26(-1.11%) |
Dec 18, 2019 | 22.87 | 23.52 | 22.87 | 23.50 | 3,321,957 | +0.60(+2.62%) |
Dec 17, 2019 | 22.86 | 23.04 | 22.76 | 22.90 | 2,382,047 | +0.00(+0.00%) |
Dec 16, 2019 | 23.22 | 23.22 | 22.79 | 22.90 | 2,255,658 | -0.34(-1.46%) |
Dec 13, 2019 | 22.94 | 23.30 | 22.80 | 23.24 | 4,261,346 | +0.12(+0.52%) |
Dec 12, 2019 | 23.50 | 23.71 | 22.87 | 23.12 | 4,535,993 | -0.13(-0.56%) |
Dec 11, 2019 | 22.87 | 23.40 | 22.80 | 23.25 | 3,920,080 | +0.53(+2.33%) |
Dec 10, 2019 | 22.42 | 22.72 | 22.39 | 22.72 | 2,612,020 | +0.44(+1.97%) |
Dec 09, 2019 | 22.51 | 22.77 | 22.21 | 22.28 | 1,917,421 | -0.13(-0.58%) |
Dec 06, 2019 | 22.36 | 22.69 | 22.32 | 22.41 | 1,940,656 | -0.21(-0.93%) |
Dec 05, 2019 | 22.48 | 22.81 | 22.45 | 22.62 | 2,095,686 | +0.17(+0.76%) |
Dec 04, 2019 | 22.88 | 23.05 | 22.45 | 22.45 | 3,466,185 | -0.53(-2.31%) |
Dec 03, 2019 | 22.90 | 23.69 | 22.86 | 22.98 | 4,271,287 | +0.52(+2.32%) |
Dec 02, 2019 | 22.21 | 22.61 | 22.21 | 22.46 | 4,911,019 | +0.28(+1.26%) |
Nov 29, 2019 | 22.33 | 22.41 | 22.16 | 22.18 | 2,163,800 | -0.24(-1.07%) |
Nov 28, 2019 | 22.15 | 22.46 | 22.15 | 22.42 | 645,942 | +0.12(+0.54%) |
Nov 27, 2019 | 22.25 | 22.32 | 22.04 | 22.30 | 2,699,735 | -0.10(-0.45%) |
Nov 26, 2019 | 21.87 | 22.45 | 21.78 | 22.40 | 3,955,699 | +0.56(+2.56%) |
Nov 25, 2019 | 21.92 | 22.18 | 21.78 | 21.84 | 2,680,188 | -0.08(-0.36%) |
Nov 22, 2019 | 22.17 | 22.24 | 21.90 | 21.92 | 1,949,391 | -0.17(-0.77%) |
Nov 21, 2019 | 22.58 | 22.72 | 22.00 | 22.09 | 2,669,056 | -0.54(-2.39%) |
Nov 20, 2019 | 22.65 | 22.89 | 22.39 | 22.63 | 2,706,823 | -0.01(-0.04%) |
Nov 19, 2019 | 22.23 | 22.72 | 22.20 | 22.64 | 2,899,043 | +0.31(+1.39%) |
Nov 18, 2019 | 21.90 | 22.42 | 21.86 | 22.33 | 3,157,153 | +0.42(+1.92%) |
Nov 15, 2019 | 21.96 | 22.12 | 21.83 | 21.91 | 2,107,644 | -0.17(-0.77%) |
Nov 14, 2019 | 22.24 | 22.35 | 22.02 | 22.08 | 2,147,086 | +0.00(+0.00%) |
Nov 13, 2019 | 21.98 | 22.27 | 21.97 | 22.08 | 3,212,845 | +0.33(+1.52%) |
Nov 12, 2019 | 21.67 | 21.84 | 21.25 | 21.75 | 2,739,440 | +0.08(+0.37%) |
Nov 11, 2019 | 21.60 | 21.89 | 21.59 | 21.67 | 2,300,813 | +0.05(+0.23%) |
Nov 08, 2019 | 21.45 | 21.87 | 21.35 | 21.62 | 3,320,726 | +0.06(+0.28%) |
Nov 07, 2019 | 22.25 | 22.26 | 21.35 | 21.56 | 4,354,581 | -0.75(-3.36%) |
Nov 06, 2019 | 22.23 | 22.62 | 22.11 | 22.31 | 3,959,432 | +0.53(+2.43%) |
Nov 05, 2019 | 21.45 | 21.84 | 21.27 | 21.78 | 3,500,913 | -0.14(-0.64%) |
Nov 04, 2019 | 22.31 | 22.39 | 21.87 | 21.92 | 4,174,730 | -0.43(-1.92%) |
Nov 01, 2019 | 22.74 | 22.80 | 22.23 | 22.35 | 2,681,521 | -0.53(-2.32%) |
Oct 31, 2019 | 22.77 | 23.00 | 22.58 | 22.88 | 3,568,761 | +0.44(+1.96%) |
Oct 30, 2019 | 21.95 | 22.45 | 21.86 | 22.44 | 2,992,622 | +0.47(+2.14%) |
Oct 29, 2019 | 21.65 | 22.08 | 21.47 | 21.97 | 2,765,075 | +0.14(+0.64%) |
Oct 28, 2019 | 22.20 | 22.25 | 21.73 | 21.83 | 2,285,709 | -0.64(-2.85%) |
Oct 25, 2019 | 22.90 | 23.02 | 22.27 | 22.47 | 3,043,750 | +0.02(+0.09%) |
Oct 24, 2019 | 21.74 | 22.49 | 21.69 | 22.45 | 2,560,197 | +0.82(+3.79%) |
Oct 23, 2019 | 21.93 | 22.13 | 21.59 | 21.63 | 2,130,300 | -0.10(-0.46%) |
Oct 22, 2019 | 22.14 | 22.25 | 21.49 | 21.73 | 2,546,878 | -0.26(-1.18%) |
Oct 21, 2019 | 22.63 | 22.66 | 21.95 | 21.99 | 2,078,545 | -0.59(-2.61%) |
Oct 18, 2019 | 22.78 | 22.84 | 22.34 | 22.58 | 2,317,381 | +0.09(+0.40%) |
Oct 17, 2019 | 22.22 | 22.78 | 22.11 | 22.49 | 2,683,192 | +0.11(+0.49%) |
Oct 16, 2019 | 22.15 | 22.39 | 21.87 | 22.38 | 3,022,150 | +0.38(+1.73%) |
Oct 15, 2019 | 22.45 | 22.60 | 21.92 | 22.00 | 3,823,793 | -0.44(-1.96%) |
Oct 11, 2019 | 22.44 | 22.44 | 22.44 | 0 | -1.37(-5.75%) | |
Oct 10, 2019 | 23.80 | 23.85 | 23.24 | 23.81 | 2,500,388 | +0.00(+0.00%) |
Oct 09, 2019 | 24.00 | 24.04 | 23.62 | 23.81 | 2,195,957 | -0.26(-1.08%) |
Oct 08, 2019 | 23.89 | 24.24 | 23.75 | 24.07 | 3,609,035 | +0.58(+2.47%) |
Oct 07, 2019 | 23.42 | 23.76 | 23.29 | 23.49 | 2,104,189 | -0.13(-0.55%) |
Oct 04, 2019 | 22.90 | 23.66 | 22.87 | 23.62 | 3,083,525 | +0.62(+2.70%) |
Oct 03, 2019 | 23.27 | 23.92 | 22.97 | 23.00 | 4,733,463 | -0.12(-0.52%) |
Oct 02, 2019 | 23.14 | 23.39 | 22.84 | 23.12 | 4,014,328 | +0.38(+1.67%) |
Oct 01, 2019 | 22.79 | 23.31 | 22.62 | 22.74 | 5,000,048 | -0.18(-0.79%) |
Sep 30, 2019 | 23.01 | 23.25 | 22.51 | 22.92 | 4,804,675 | -0.54(-2.30%) |
Sep 27, 2019 | 23.50 | 23.67 | 23.21 | 23.46 | 4,102,513 | -0.57(-2.37%) |
Sep 26, 2019 | 24.18 | 24.34 | 23.98 | 24.03 | 2,583,702 | -0.07(-0.29%) |
Sep 25, 2019 | 24.80 | 24.91 | 23.89 | 24.10 | 4,058,145 | -0.84(-3.37%) |
Sep 24, 2019 | 24.41 | 24.95 | 24.28 | 24.94 | 5,717,958 | +0.26(+1.05%) |
Sep 23, 2019 | 24.66 | 24.81 | 24.45 | 24.68 | 3,863,128 | +0.21(+0.86%) |
Sep 20, 2019 | 24.30 | 24.53 | 23.73 | 24.47 | 12,099,474 | +0.19(+0.78%) |
Sep 19, 2019 | 23.63 | 24.32 | 23.63 | 24.28 | 5,189,878 | +0.88(+3.76%) |
Sep 18, 2019 | 23.82 | 23.93 | 22.90 | 23.40 | 6,550,051 | -0.50(-2.09%) |
Sep 17, 2019 | 22.97 | 24.08 | 22.92 | 23.90 | 5,141,501 | +1.30(+5.75%) |
Sep 16, 2019 | 23.06 | 23.13 | 22.54 | 22.60 | 6,214,699 | -0.25(-1.09%) |
Sep 13, 2019 | 23.06 | 23.06 | 22.60 | 22.85 | 6,523,267 | +0.23(+1.02%) |
Sep 12, 2019 | 23.71 | 23.93 | 22.61 | 22.62 | 6,413,538 | -0.27(-1.18%) |
Sep 11, 2019 | 22.64 | 23.31 | 22.60 | 22.89 | 4,733,537 | +0.23(+1.02%) |
Sep 10, 2019 | 22.65 | 23.15 | 22.28 | 22.66 | 5,925,540 | -0.24(-1.05%) |
Sep 09, 2019 | 23.60 | 23.62 | 22.59 | 22.90 | 5,584,798 | -0.65(-2.76%) |
Sep 06, 2019 | 24.38 | 24.61 | 23.52 | 23.55 | 6,740,550 | -0.81(-3.33%) |
Sep 05, 2019 | 25.57 | 25.70 | 23.91 | 24.36 | 7,645,665 | -1.94(-7.38%) |
Sep 04, 2019 | 25.80 | 26.32 | 25.67 | 26.30 | 4,103,425 | +0.36(+1.39%) |