Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.24 | 41.06 | 39.73 | 40.88 | 5,698,211 | +1.18(+2.98%) |
Aug 28, 2020 | 39.06 | 39.95 | 38.76 | 39.70 | 2,560,999 | +0.89(+2.31%) |
Aug 27, 2020 | 39.23 | 39.32 | 38.60 | 38.80 | 2,480,149 | -0.15(-0.39%) |
Aug 26, 2020 | 38.70 | 39.01 | 38.46 | 38.96 | 2,433,768 | +0.25(+0.64%) |
Aug 25, 2020 | 38.78 | 39.37 | 38.46 | 38.71 | 2,289,661 | -0.14(-0.37%) |
Aug 24, 2020 | 38.32 | 38.86 | 38.13 | 38.85 | 2,408,264 | +0.66(+1.72%) |
Aug 21, 2020 | 38.17 | 38.28 | 37.91 | 38.20 | 3,713,490 | -0.17(-0.44%) |
Aug 20, 2020 | 38.50 | 38.56 | 38.05 | 38.37 | 2,535,094 | -0.31(-0.79%) |
Aug 19, 2020 | 38.49 | 39.19 | 38.43 | 38.68 | 2,981,819 | +0.29(+0.75%) |
Aug 18, 2020 | 38.34 | 38.51 | 37.94 | 38.39 | 2,604,401 | +0.14(+0.36%) |
Aug 17, 2020 | 38.51 | 38.71 | 38.19 | 38.25 | 2,054,264 | -0.14(-0.38%) |
Aug 14, 2020 | 38.39 | 38.63 | 38.22 | 38.39 | 2,287,491 | +0.14(+0.38%) |
Aug 13, 2020 | 38.89 | 38.89 | 37.94 | 38.25 | 3,415,567 | -0.63(-1.62%) |
Aug 12, 2020 | 38.94 | 39.11 | 38.55 | 38.88 | 2,954,238 | -0.12(-0.31%) |
Aug 11, 2020 | 39.51 | 39.87 | 38.91 | 39.00 | 4,143,094 | -0.25(-0.63%) |
Aug 10, 2020 | 38.68 | 39.66 | 38.68 | 39.25 | 4,255,619 | +0.65(+1.68%) |
Aug 07, 2020 | 38.29 | 38.79 | 37.88 | 38.60 | 3,264,960 | +0.30(+0.78%) |
Aug 06, 2020 | 37.91 | 38.34 | 37.63 | 38.30 | 3,774,630 | -0.14(-0.38%) |
Aug 05, 2020 | 38.90 | 39.02 | 38.10 | 38.45 | 3,998,013 | -0.15(-0.40%) |
Aug 04, 2020 | 38.42 | 39.03 | 38.16 | 38.60 | 3,729,642 | +0.47(+1.23%) |
Aug 03, 2020 | 38.69 | 38.83 | 38.05 | 38.13 | 4,314,506 | -0.39(-1.02%) |
Jul 31, 2020 | 38.04 | 38.69 | 37.62 | 38.52 | 8,649,667 | +0.70(+1.85%) |
Jul 30, 2020 | 37.51 | 37.88 | 37.21 | 37.82 | 4,426,706 | +0.08(+0.20%) |
Jul 29, 2020 | 38.37 | 38.96 | 37.08 | 37.75 | 16,614,534 | -3.63(-8.77%) |
Jul 28, 2020 | 42.23 | 42.65 | 41.16 | 41.38 | 5,174,774 | -0.86(-2.04%) |
Jul 27, 2020 | 40.98 | 42.25 | 40.77 | 42.24 | 3,992,161 | +1.31(+3.21%) |
Jul 24, 2020 | 42.17 | 42.31 | 40.66 | 40.92 | 4,791,558 | -1.67(-3.92%) |
Jul 23, 2020 | 42.15 | 43.29 | 42.10 | 42.59 | 4,195,464 | +0.45(+1.07%) |
Jul 22, 2020 | 42.21 | 42.36 | 41.87 | 42.14 | 3,700,797 | +0.04(+0.10%) |
Jul 21, 2020 | 41.70 | 42.19 | 41.60 | 42.10 | 5,246,493 | +0.71(+1.71%) |
Jul 20, 2020 | 40.82 | 41.50 | 40.38 | 41.39 | 2,693,723 | +0.27(+0.66%) |
Jul 17, 2020 | 41.47 | 41.57 | 40.81 | 41.12 | 2,304,394 | -0.20(-0.47%) |
Jul 16, 2020 | 41.21 | 41.56 | 40.83 | 41.32 | 3,444,023 | +0.22(+0.54%) |
Jul 15, 2020 | 40.89 | 41.23 | 40.48 | 41.10 | 2,954,318 | +0.73(+1.82%) |
Jul 14, 2020 | 39.89 | 40.45 | 39.72 | 40.36 | 3,959,934 | +0.04(+0.11%) |
Jul 13, 2020 | 40.74 | 40.92 | 40.18 | 40.32 | 3,237,171 | -0.04(-0.11%) |
Jul 10, 2020 | 40.02 | 40.53 | 39.75 | 40.36 | 2,535,292 | +0.51(+1.28%) |
Jul 09, 2020 | 39.74 | 40.06 | 39.13 | 39.85 | 2,716,234 | +0.19(+0.47%) |
Jul 08, 2020 | 40.14 | 40.22 | 39.26 | 39.66 | 3,061,614 | -0.47(-1.17%) |
Jul 07, 2020 | 40.73 | 40.92 | 40.09 | 40.13 | 2,485,405 | -0.78(-1.92%) |
Jul 06, 2020 | 40.89 | 41.19 | 40.70 | 40.92 | 2,196,864 | +0.59(+1.46%) |
Jul 02, 2020 | 40.86 | 41.08 | 40.25 | 40.33 | 2,991,099 | +0.03(+0.08%) |
Jul 01, 2020 | 41.21 | 41.28 | 40.25 | 40.29 | 2,908,827 | -0.95(-2.29%) |
Jun 30, 2020 | 40.88 | 41.64 | 40.78 | 41.24 | 3,074,006 | +0.55(+1.36%) |
Jun 29, 2020 | 40.24 | 40.75 | 40.00 | 40.69 | 2,347,819 | +0.67(+1.68%) |
Jun 26, 2020 | 40.47 | 40.65 | 39.72 | 40.01 | 4,450,788 | -0.65(-1.59%) |
Jun 25, 2020 | 40.58 | 40.71 | 39.43 | 40.66 | 3,529,105 | +0.09(+0.23%) |
Jun 24, 2020 | 41.37 | 41.83 | 40.28 | 40.57 | 4,224,260 | -1.06(-2.56%) |
Jun 23, 2020 | 42.88 | 43.07 | 41.56 | 41.63 | 5,630,713 | -1.18(-2.77%) |
Jun 22, 2020 | 43.31 | 43.47 | 42.45 | 42.82 | 5,537,224 | -0.96(-2.19%) |
Jun 19, 2020 | 42.13 | 43.77 | 41.81 | 43.77 | 12,596,292 | +2.03(+4.86%) |
Jun 18, 2020 | 42.31 | 42.49 | 41.46 | 41.75 | 5,146,492 | -1.16(-2.70%) |
Jun 17, 2020 | 43.63 | 43.92 | 42.75 | 42.91 | 2,878,732 | -0.56(-1.28%) |
Jun 16, 2020 | 44.15 | 44.31 | 42.77 | 43.46 | 3,982,238 | +0.79(+1.85%) |
Jun 15, 2020 | 41.93 | 42.74 | 41.43 | 42.67 | 4,436,484 | +0.11(+0.26%) |
Jun 12, 2020 | 44.40 | 44.43 | 41.88 | 42.56 | 5,205,956 | -0.55(-1.27%) |
Jun 11, 2020 | 45.41 | 45.44 | 42.81 | 43.11 | 4,454,552 | -3.42(-7.36%) |
Jun 10, 2020 | 46.37 | 46.85 | 45.59 | 46.53 | 2,845,368 | +0.42(+0.91%) |
Jun 09, 2020 | 46.16 | 46.36 | 45.50 | 46.11 | 2,397,420 | -0.67(-1.44%) |
Jun 08, 2020 | 46.16 | 46.92 | 45.84 | 46.79 | 3,483,651 | +1.04(+2.28%) |
Jun 05, 2020 | 46.26 | 46.89 | 45.57 | 45.74 | 3,405,042 | +0.29(+0.63%) |
Jun 04, 2020 | 44.47 | 45.94 | 44.40 | 45.46 | 3,082,344 | +0.78(+1.75%) |
Jun 03, 2020 | 44.41 | 45.10 | 43.94 | 44.67 | 2,762,606 | +0.36(+0.82%) |
Jun 02, 2020 | 43.70 | 44.34 | 43.03 | 44.31 | 3,057,305 | +0.46(+1.05%) |
Jun 01, 2020 | 44.26 | 44.57 | 43.77 | 43.85 | 2,938,240 | -0.75(-1.69%) |
May 29, 2020 | 43.00 | 44.88 | 43.00 | 44.61 | 5,011,787 | +1.41(+3.27%) |
May 28, 2020 | 44.02 | 44.10 | 43.12 | 43.19 | 2,141,601 | -0.55(-1.25%) |
May 27, 2020 | 43.37 | 43.88 | 42.19 | 43.74 | 2,639,511 | +0.68(+1.58%) |
May 26, 2020 | 44.11 | 44.35 | 42.95 | 43.06 | 2,164,193 | +0.20(+0.47%) |
May 22, 2020 | 43.03 | 43.20 | 42.10 | 42.86 | 1,807,810 | -0.25(-0.59%) |
May 21, 2020 | 43.55 | 44.15 | 43.02 | 43.11 | 2,610,702 | -0.50(-1.14%) |
May 20, 2020 | 42.74 | 44.15 | 42.69 | 43.61 | 3,092,875 | +1.41(+3.35%) |
May 19, 2020 | 41.67 | 42.92 | 41.47 | 42.19 | 2,471,114 | +0.66(+1.60%) |
May 18, 2020 | 41.35 | 41.80 | 41.05 | 41.53 | 1,901,047 | +1.35(+3.37%) |
May 15, 2020 | 39.68 | 40.21 | 39.37 | 40.18 | 2,153,582 | -0.25(-0.62%) |
May 14, 2020 | 39.36 | 40.43 | 38.76 | 40.43 | 2,111,083 | +0.54(+1.35%) |
May 13, 2020 | 41.01 | 41.01 | 39.44 | 39.89 | 2,102,010 | -1.00(-2.45%) |
May 12, 2020 | 42.10 | 42.35 | 40.87 | 40.89 | 1,969,652 | -1.04(-2.49%) |
May 11, 2020 | 42.41 | 42.47 | 41.74 | 41.93 | 1,723,050 | -1.01(-2.35%) |
May 08, 2020 | 41.69 | 43.07 | 41.50 | 42.94 | 3,213,489 | +1.97(+4.80%) |
May 07, 2020 | 40.50 | 41.05 | 40.30 | 40.97 | 3,056,985 | +1.01(+2.53%) |
May 06, 2020 | 39.81 | 40.12 | 39.21 | 39.97 | 2,779,829 | +0.65(+1.65%) |
May 05, 2020 | 39.53 | 40.12 | 39.27 | 39.32 | 2,119,534 | +0.26(+0.67%) |
May 04, 2020 | 39.75 | 40.03 | 38.80 | 39.06 | 3,010,698 | -1.07(-2.66%) |
May 01, 2020 | 40.83 | 41.34 | 39.64 | 40.12 | 3,903,129 | -1.88(-4.48%) |
Apr 30, 2020 | 42.69 | 42.89 | 41.88 | 42.01 | 3,182,162 | -0.93(-2.17%) |
Apr 29, 2020 | 41.99 | 43.30 | 41.37 | 42.94 | 3,558,207 | +1.74(+4.23%) |
Apr 28, 2020 | 41.94 | 41.94 | 41.11 | 41.20 | 2,815,996 | -0.03(-0.08%) |
Apr 27, 2020 | 41.24 | 42.36 | 41.03 | 41.24 | 3,038,995 | +0.34(+0.82%) |
Apr 24, 2020 | 40.68 | 40.92 | 39.97 | 40.90 | 3,706,106 | +0.62(+1.55%) |
Apr 23, 2020 | 41.57 | 42.19 | 40.13 | 40.28 | 6,816,615 | -2.40(-5.62%) |
Apr 22, 2020 | 42.81 | 42.84 | 42.03 | 42.67 | 3,537,625 | +0.84(+2.01%) |
Apr 21, 2020 | 41.64 | 42.27 | 41.17 | 41.83 | 3,234,653 | -0.91(-2.13%) |
Apr 20, 2020 | 42.84 | 43.37 | 42.18 | 42.74 | 2,454,194 | -0.54(-1.25%) |
Apr 17, 2020 | 43.42 | 43.72 | 42.59 | 43.29 | 2,337,169 | +0.71(+1.66%) |
Apr 16, 2020 | 42.47 | 42.75 | 41.29 | 42.58 | 2,699,572 | +0.34(+0.80%) |
Apr 15, 2020 | 42.84 | 42.84 | 41.58 | 42.24 | 2,769,074 | -1.01(-2.33%) |
Apr 14, 2020 | 43.77 | 44.24 | 42.92 | 43.25 | 3,340,862 | +0.44(+1.02%) |
Apr 13, 2020 | 42.72 | 42.89 | 41.67 | 42.82 | 2,380,594 | -0.29(-0.66%) |
Apr 09, 2020 | 43.44 | 44.80 | 42.98 | 43.10 | 3,908,837 | +0.19(+0.43%) |
Apr 08, 2020 | 41.61 | 43.19 | 41.44 | 42.92 | 2,575,606 | +1.65(+3.99%) |
Apr 07, 2020 | 42.10 | 42.83 | 41.24 | 41.27 | 3,307,867 | +0.36(+0.88%) |
Apr 06, 2020 | 40.26 | 41.23 | 39.69 | 40.91 | 2,775,363 | +2.42(+6.29%) |
Apr 03, 2020 | 39.91 | 40.44 | 38.22 | 38.48 | 2,963,910 | -1.53(-3.83%) |
Apr 02, 2020 | 39.88 | 41.05 | 38.81 | 40.02 | 3,327,272 | -0.24(-0.59%) |
Apr 01, 2020 | 39.86 | 40.96 | 39.24 | 40.25 | 3,591,793 | -0.79(-1.93%) |
Mar 31, 2020 | 41.57 | 42.57 | 40.92 | 41.04 | 4,305,423 | -0.90(-2.15%) |
Mar 30, 2020 | 40.55 | 42.57 | 40.09 | 41.94 | 3,549,780 | +1.60(+3.96%) |
Mar 27, 2020 | 39.17 | 41.60 | 38.78 | 40.34 | 4,063,293 | +0.00(+0.00%) |
Mar 26, 2020 | 37.54 | 40.45 | 37.43 | 40.34 | 4,352,802 | +2.90(+7.75%) |
Mar 25, 2020 | 36.92 | 40.50 | 36.21 | 37.44 | 5,125,582 | +0.89(+2.44%) |
Mar 24, 2020 | 35.71 | 37.03 | 34.98 | 36.55 | 4,306,652 | +2.80(+8.30%) |
Mar 23, 2020 | 33.55 | 34.21 | 32.29 | 33.75 | 5,789,860 | +0.04(+0.12%) |
Mar 20, 2020 | 35.65 | 35.83 | 33.60 | 33.71 | 4,612,668 | -1.60(-4.52%) |
Mar 19, 2020 | 35.14 | 38.48 | 34.65 | 35.31 | 4,171,141 | -0.27(-0.77%) |
Mar 18, 2020 | 35.09 | 36.94 | 33.42 | 35.58 | 5,085,425 | -1.79(-4.78%) |
Mar 17, 2020 | 34.45 | 37.49 | 33.31 | 37.37 | 5,405,299 | +3.46(+10.20%) |
Mar 16, 2020 | 35.36 | 36.75 | 33.91 | 33.91 | 5,604,249 | -6.59(-16.27%) |
Mar 13, 2020 | 38.31 | 40.54 | 36.60 | 40.50 | 6,329,655 | +3.62(+9.83%) |
Mar 12, 2020 | 34.83 | 37.43 | 33.63 | 36.87 | 7,878,717 | -0.65(-1.72%) |
Mar 11, 2020 | 38.50 | 38.76 | 36.74 | 37.52 | 4,290,609 | -2.13(-5.37%) |
Mar 10, 2020 | 39.01 | 39.68 | 36.97 | 39.64 | 4,698,901 | +2.14(+5.72%) |
Mar 09, 2020 | 37.79 | 38.97 | 37.02 | 37.50 | 5,348,527 | -3.27(-8.02%) |
Mar 06, 2020 | 40.15 | 41.11 | 39.75 | 40.77 | 3,637,694 | -0.84(-2.01%) |
Mar 05, 2020 | 41.46 | 42.09 | 41.10 | 41.60 | 2,663,796 | -0.97(-2.27%) |
Mar 04, 2020 | 42.49 | 42.71 | 41.58 | 42.57 | 3,518,732 | +1.02(+2.45%) |
Mar 03, 2020 | 41.53 | 42.58 | 40.43 | 41.55 | 5,008,984 | -0.13(-0.32%) |
Mar 02, 2020 | 40.56 | 41.73 | 40.01 | 41.69 | 4,900,115 | +2.00(+5.05%) |
Feb 28, 2020 | 39.02 | 39.74 | 38.24 | 39.68 | 7,291,700 | -0.34(-0.85%) |
Feb 27, 2020 | 41.11 | 41.55 | 40.00 | 40.02 | 5,412,224 | -2.25(-5.32%) |
Feb 26, 2020 | 42.24 | 43.19 | 42.07 | 42.27 | 3,693,458 | +0.55(+1.31%) |
Feb 25, 2020 | 43.57 | 43.72 | 41.49 | 41.73 | 4,140,686 | -1.34(-3.11%) |
Feb 24, 2020 | 43.13 | 43.90 | 43.00 | 43.07 | 3,764,827 | -1.66(-3.70%) |
Feb 21, 2020 | 45.07 | 45.10 | 44.32 | 44.72 | 2,846,381 | -0.59(-1.30%) |
Feb 20, 2020 | 44.71 | 45.42 | 44.29 | 45.31 | 2,682,615 | +0.66(+1.48%) |
Feb 19, 2020 | 44.96 | 45.24 | 44.52 | 44.65 | 2,545,703 | -0.21(-0.46%) |
Feb 18, 2020 | 44.27 | 44.94 | 43.92 | 44.86 | 3,346,084 | +0.17(+0.39%) |
Feb 14, 2020 | 46.23 | 46.35 | 44.47 | 44.68 | 4,170,311 | -1.50(-3.24%) |
Feb 13, 2020 | 46.11 | 46.48 | 45.85 | 46.18 | 2,788,358 | -0.35(-0.75%) |
Feb 12, 2020 | 46.31 | 47.09 | 46.28 | 46.53 | 2,015,916 | +0.39(+0.84%) |
Feb 11, 2020 | 45.70 | 46.59 | 45.64 | 46.14 | 2,941,532 | +0.67(+1.47%) |
Feb 10, 2020 | 44.67 | 45.54 | 44.44 | 45.47 | 2,793,086 | +0.70(+1.55%) |
Feb 07, 2020 | 45.40 | 45.46 | 44.53 | 44.77 | 3,485,690 | -0.88(-1.92%) |
Feb 06, 2020 | 45.59 | 46.07 | 45.24 | 45.65 | 4,889,298 | +0.36(+0.79%) |
Feb 05, 2020 | 47.20 | 47.80 | 44.98 | 45.30 | 7,973,210 | -3.51(-7.19%) |
Feb 04, 2020 | 49.28 | 49.53 | 48.03 | 48.80 | 5,674,383 | +0.84(+1.76%) |
Feb 03, 2020 | 47.86 | 48.46 | 47.69 | 47.96 | 4,361,517 | +0.79(+1.68%) |
Jan 31, 2020 | 48.20 | 48.20 | 46.99 | 47.17 | 3,505,386 | -1.15(-2.38%) |
Jan 30, 2020 | 48.37 | 48.87 | 47.29 | 48.32 | 3,357,537 | -0.52(-1.07%) |
Jan 29, 2020 | 50.41 | 50.87 | 48.36 | 48.84 | 3,500,601 | -2.45(-4.78%) |
Jan 28, 2020 | 50.96 | 51.46 | 50.46 | 51.29 | 2,108,538 | +1.08(+2.14%) |
Jan 27, 2020 | 51.22 | 51.44 | 49.86 | 50.21 | 2,897,509 | -2.12(-4.05%) |
Jan 24, 2020 | 52.28 | 53.11 | 51.86 | 52.33 | 3,507,077 | +0.39(+0.75%) |
Jan 23, 2020 | 50.99 | 51.97 | 50.62 | 51.94 | 3,624,574 | +1.25(+2.47%) |
Jan 22, 2020 | 50.87 | 51.04 | 50.48 | 50.69 | 1,501,267 | +0.17(+0.33%) |
Jan 21, 2020 | 50.48 | 50.84 | 50.30 | 50.53 | 2,841,009 | -0.02(-0.05%) |
Jan 17, 2020 | 50.91 | 51.02 | 50.43 | 50.55 | 2,433,023 | -0.37(-0.73%) |
Jan 16, 2020 | 50.54 | 50.93 | 50.32 | 50.92 | 1,807,247 | +0.84(+1.69%) |
Jan 15, 2020 | 50.12 | 50.67 | 49.91 | 50.08 | 2,356,629 | -0.22(-0.44%) |
Jan 14, 2020 | 50.44 | 50.58 | 49.91 | 50.30 | 2,426,077 | -0.17(-0.34%) |
Jan 13, 2020 | 49.85 | 50.48 | 49.70 | 50.48 | 2,551,917 | +0.84(+1.68%) |
Jan 10, 2020 | 50.05 | 50.13 | 49.38 | 49.64 | 2,096,150 | -0.40(-0.79%) |
Jan 09, 2020 | 49.57 | 50.22 | 49.33 | 50.04 | 2,795,803 | +0.90(+1.84%) |
Jan 08, 2020 | 48.75 | 49.57 | 48.41 | 49.14 | 3,070,553 | +0.38(+0.78%) |
Jan 07, 2020 | 48.42 | 48.86 | 48.02 | 48.75 | 2,313,137 | +0.58(+1.20%) |
Jan 06, 2020 | 48.33 | 48.59 | 47.92 | 48.18 | 2,413,054 | -0.58(-1.19%) |
Jan 03, 2020 | 49.54 | 49.70 | 48.67 | 48.75 | 1,993,325 | -1.32(-2.63%) |
Jan 02, 2020 | 49.50 | 50.19 | 49.47 | 50.07 | 2,438,618 | +0.83(+1.68%) |
Dec 31, 2019 | 48.95 | 49.43 | 48.85 | 49.24 | 1,529,943 | +0.17(+0.35%) |
Dec 30, 2019 | 49.33 | 49.38 | 48.73 | 49.07 | 1,281,173 | -0.24(-0.49%) |
Dec 27, 2019 | 49.66 | 49.87 | 49.20 | 49.31 | 1,569,213 | -0.28(-0.57%) |
Dec 26, 2019 | 49.27 | 49.62 | 49.24 | 49.59 | 1,294,120 | +0.36(+0.72%) |
Dec 24, 2019 | 49.56 | 49.63 | 48.95 | 49.23 | 990,681 | -0.19(-0.39%) |
Dec 23, 2019 | 48.96 | 49.80 | 48.68 | 49.42 | 3,131,142 | +0.61(+1.26%) |
Dec 20, 2019 | 48.11 | 48.88 | 47.75 | 48.81 | 5,092,699 | +0.96(+2.00%) |
Dec 19, 2019 | 48.69 | 48.70 | 47.70 | 47.85 | 3,201,436 | -0.29(-0.60%) |
Dec 18, 2019 | 48.51 | 48.59 | 47.80 | 48.14 | 3,103,831 | -0.30(-0.63%) |
Dec 17, 2019 | 48.66 | 48.66 | 48.03 | 48.44 | 3,122,594 | +0.09(+0.19%) |
Dec 16, 2019 | 48.66 | 48.85 | 48.31 | 48.35 | 3,032,796 | +0.25(+0.51%) |
Dec 13, 2019 | 48.19 | 49.01 | 47.96 | 48.11 | 3,853,786 | -0.24(-0.49%) |
Dec 12, 2019 | 47.63 | 48.47 | 47.46 | 48.34 | 2,957,547 | +0.91(+1.92%) |
Dec 11, 2019 | 47.35 | 48.20 | 47.28 | 47.44 | 2,864,647 | +0.26(+0.56%) |
Dec 10, 2019 | 46.92 | 47.81 | 46.76 | 47.17 | 4,217,217 | +0.41(+0.88%) |
Dec 09, 2019 | 47.66 | 47.87 | 45.86 | 46.76 | 9,041,908 | -1.53(-3.17%) |
Dec 06, 2019 | 48.55 | 49.07 | 48.25 | 48.30 | 2,748,254 | +0.33(+0.68%) |
Dec 05, 2019 | 48.43 | 48.43 | 47.84 | 47.97 | 1,802,985 | -0.04(-0.09%) |
Dec 04, 2019 | 48.12 | 48.34 | 47.66 | 48.01 | 2,596,558 | +0.35(+0.74%) |
Dec 03, 2019 | 48.09 | 48.19 | 47.31 | 47.66 | 3,208,965 | -0.92(-1.89%) |
Dec 02, 2019 | 49.12 | 49.33 | 48.50 | 48.57 | 2,403,633 | -0.29(-0.59%) |
Nov 29, 2019 | 49.23 | 49.43 | 48.80 | 48.86 | 1,267,739 | -0.46(-0.93%) |
Nov 27, 2019 | 48.81 | 49.36 | 48.57 | 49.32 | 1,783,312 | +0.40(+0.82%) |
Nov 26, 2019 | 49.05 | 49.05 | 48.52 | 48.92 | 2,961,901 | -0.08(-0.17%) |
Nov 25, 2019 | 48.88 | 49.11 | 48.56 | 49.00 | 2,234,797 | +0.47(+0.96%) |
Nov 22, 2019 | 48.41 | 48.75 | 48.22 | 48.53 | 1,827,528 | -0.16(-0.34%) |
Nov 21, 2019 | 48.79 | 49.18 | 48.48 | 48.70 | 2,283,270 | -0.11(-0.22%) |
Nov 20, 2019 | 48.47 | 48.97 | 48.30 | 48.80 | 1,717,257 | -0.03(-0.07%) |
Nov 19, 2019 | 49.40 | 49.45 | 48.78 | 48.84 | 2,466,352 | -0.36(-0.73%) |
Nov 18, 2019 | 48.56 | 49.58 | 48.42 | 49.20 | 3,314,992 | +0.83(+1.71%) |
Nov 15, 2019 | 47.89 | 48.69 | 47.76 | 48.37 | 2,894,706 | +0.71(+1.49%) |
Nov 14, 2019 | 47.40 | 47.82 | 47.27 | 47.66 | 1,564,872 | +0.07(+0.14%) |
Nov 13, 2019 | 47.21 | 47.69 | 47.04 | 47.59 | 1,850,789 | +0.13(+0.28%) |
Nov 12, 2019 | 47.75 | 48.02 | 47.41 | 47.46 | 2,069,301 | -0.23(-0.48%) |
Nov 11, 2019 | 47.96 | 48.12 | 47.53 | 47.69 | 1,757,831 | -0.44(-0.92%) |
Nov 08, 2019 | 47.55 | 48.14 | 47.12 | 48.13 | 1,886,279 | +0.55(+1.15%) |
Nov 07, 2019 | 47.67 | 48.09 | 47.47 | 47.58 | 2,088,067 | +0.23(+0.48%) |
Nov 06, 2019 | 47.08 | 47.47 | 46.95 | 47.35 | 1,889,973 | +0.14(+0.29%) |
Nov 05, 2019 | 47.48 | 47.60 | 46.98 | 47.21 | 2,770,978 | -0.34(-0.71%) |
Nov 04, 2019 | 47.34 | 47.64 | 46.30 | 47.55 | 3,888,472 | +0.38(+0.80%) |
Nov 01, 2019 | 45.44 | 47.64 | 44.71 | 47.17 | 5,955,285 | -0.34(-0.71%) |
Oct 31, 2019 | 47.12 | 47.55 | 46.27 | 47.51 | 5,826,275 | +0.15(+0.31%) |
Oct 30, 2019 | 47.45 | 47.45 | 46.61 | 47.36 | 2,297,696 | -0.10(-0.21%) |
Oct 29, 2019 | 47.30 | 47.59 | 46.78 | 47.46 | 2,629,686 | +0.18(+0.38%) |
Oct 28, 2019 | 46.90 | 47.31 | 46.75 | 47.28 | 2,151,721 | +0.68(+1.47%) |
Oct 25, 2019 | 46.22 | 46.77 | 45.99 | 46.60 | 1,981,308 | +0.55(+1.20%) |
Oct 24, 2019 | 46.23 | 46.65 | 45.67 | 46.04 | 1,687,461 | +0.11(+0.25%) |
Oct 23, 2019 | 45.68 | 45.99 | 45.25 | 45.93 | 2,244,430 | +0.20(+0.43%) |
Oct 22, 2019 | 45.74 | 46.43 | 45.49 | 45.73 | 1,956,781 | +0.31(+0.68%) |
Oct 21, 2019 | 45.36 | 45.74 | 44.99 | 45.42 | 2,100,562 | +0.41(+0.91%) |
Oct 18, 2019 | 45.09 | 45.28 | 44.68 | 45.01 | 2,212,406 | -0.16(-0.36%) |
Oct 17, 2019 | 45.07 | 45.64 | 44.70 | 45.18 | 1,398,474 | +0.23(+0.51%) |
Oct 16, 2019 | 45.03 | 45.17 | 44.60 | 44.95 | 1,689,547 | -0.03(-0.07%) |
Oct 15, 2019 | 44.10 | 45.00 | 43.72 | 44.98 | 2,686,951 | +0.87(+1.97%) |
Oct 14, 2019 | 44.01 | 44.29 | 43.77 | 44.11 | 1,429,925 | +0.06(+0.13%) |
Oct 11, 2019 | 44.09 | 44.55 | 43.86 | 44.05 | 2,898,004 | +0.74(+1.72%) |
Oct 10, 2019 | 42.92 | 43.72 | 42.80 | 43.31 | 2,634,855 | +0.60(+1.40%) |
Oct 09, 2019 | 42.18 | 42.93 | 42.04 | 42.71 | 1,850,145 | +0.79(+1.87%) |
Oct 08, 2019 | 43.15 | 43.24 | 41.85 | 41.93 | 3,847,848 | -1.97(-4.49%) |
Oct 07, 2019 | 43.96 | 44.30 | 43.62 | 43.90 | 2,033,601 | -0.05(-0.11%) |
Oct 04, 2019 | 43.42 | 44.01 | 43.32 | 43.95 | 1,876,630 | +0.48(+1.11%) |
Oct 03, 2019 | 42.92 | 43.48 | 42.24 | 43.46 | 2,485,133 | +0.69(+1.61%) |
Oct 02, 2019 | 42.89 | 43.10 | 42.43 | 42.78 | 3,953,539 | -0.50(-1.15%) |
Oct 01, 2019 | 44.21 | 44.37 | 42.93 | 43.28 | 2,903,553 | -0.76(-1.73%) |
Sep 30, 2019 | 43.65 | 44.41 | 43.65 | 44.04 | 2,461,302 | -0.01(-0.03%) |
Sep 27, 2019 | 43.78 | 44.50 | 43.50 | 44.05 | 2,944,907 | +0.12(+0.27%) |
Sep 26, 2019 | 43.54 | 44.13 | 43.22 | 43.93 | 3,975,659 | +0.47(+1.09%) |
Sep 25, 2019 | 42.62 | 43.56 | 42.47 | 43.46 | 2,908,956 | +1.00(+2.35%) |
Sep 24, 2019 | 43.02 | 43.11 | 42.08 | 42.46 | 4,100,682 | -0.21(-0.50%) |
Sep 23, 2019 | 42.27 | 43.19 | 42.22 | 42.67 | 4,046,571 | +0.28(+0.67%) |
Sep 20, 2019 | 42.65 | 42.75 | 41.74 | 42.39 | 11,269,424 | -0.44(-1.02%) |
Sep 19, 2019 | 46.12 | 46.21 | 42.23 | 42.82 | 13,091,648 | -3.08(-6.71%) |
Sep 18, 2019 | 45.18 | 46.27 | 44.17 | 45.91 | 5,076,440 | +0.57(+1.25%) |
Sep 17, 2019 | 44.87 | 45.55 | 44.80 | 45.34 | 2,605,818 | +0.28(+0.63%) |
Sep 16, 2019 | 44.95 | 45.34 | 44.60 | 45.06 | 2,358,287 | -0.36(-0.80%) |
Sep 13, 2019 | 45.38 | 45.85 | 45.14 | 45.42 | 3,514,424 | -0.12(-0.27%) |
Sep 12, 2019 | 45.34 | 46.12 | 45.17 | 45.54 | 3,726,063 | +0.07(+0.16%) |
Sep 11, 2019 | 44.66 | 45.76 | 44.47 | 45.47 | 3,818,879 | +0.71(+1.59%) |
Sep 10, 2019 | 44.15 | 44.76 | 43.79 | 44.76 | 3,803,602 | +0.44(+1.00%) |
Sep 09, 2019 | 44.21 | 44.64 | 43.89 | 44.31 | 3,543,082 | +0.36(+0.83%) |
Sep 06, 2019 | 43.60 | 44.13 | 43.46 | 43.95 | 3,145,291 | +0.19(+0.43%) |
Sep 05, 2019 | 42.86 | 43.85 | 42.75 | 43.76 | 4,705,539 | +1.56(+3.70%) |
Sep 04, 2019 | 40.74 | 42.23 | 40.47 | 42.20 | 5,240,557 | +2.03(+5.05%) |