Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.84 | 30.09 | 28.66 | 29.03 | 2,560,876 | -0.62(-2.09%) |
Sep 29, 2020 | 29.71 | 30.08 | 29.35 | 29.65 | 1,547,684 | -0.23(-0.77%) |
Sep 28, 2020 | 29.16 | 30.03 | 29.00 | 29.88 | 2,377,644 | +1.33(+4.66%) |
Sep 25, 2020 | 28.41 | 28.75 | 27.99 | 28.55 | 2,362,700 | -0.03(-0.10%) |
Sep 24, 2020 | 28.62 | 28.92 | 28.06 | 28.58 | 1,941,700 | -0.02(-0.05%) |
Sep 23, 2020 | 30.15 | 30.43 | 28.57 | 28.59 | 3,390,976 | -1.53(-5.08%) |
Sep 22, 2020 | 30.19 | 30.47 | 29.81 | 30.12 | 2,349,540 | +0.12(+0.42%) |
Sep 21, 2020 | 30.69 | 30.69 | 29.35 | 30.00 | 3,564,853 | -1.06(-3.41%) |
Sep 18, 2020 | 32.01 | 32.15 | 30.80 | 31.06 | 6,511,200 | -0.98(-3.06%) |
Sep 17, 2020 | 32.51 | 32.79 | 31.60 | 32.04 | 2,712,599 | -1.20(-3.61%) |
Sep 16, 2020 | 33.01 | 33.81 | 32.87 | 33.24 | 1,984,007 | +0.50(+1.53%) |
Sep 15, 2020 | 32.66 | 33.21 | 32.24 | 32.74 | 1,452,423 | +0.08(+0.24%) |
Sep 14, 2020 | 32.27 | 33.05 | 32.14 | 32.66 | 1,707,068 | +0.55(+1.73%) |
Sep 11, 2020 | 32.19 | 32.34 | 31.71 | 32.10 | 1,678,100 | +0.01(+0.05%) |
Sep 10, 2020 | 33.34 | 33.59 | 32.05 | 32.09 | 2,644,513 | -1.08(-3.26%) |
Sep 09, 2020 | 33.33 | 33.64 | 33.01 | 33.17 | 1,533,171 | +0.14(+0.42%) |
Sep 08, 2020 | 33.39 | 33.53 | 32.61 | 33.03 | 3,635,735 | -0.75(-2.22%) |
Sep 04, 2020 | 34.32 | 34.55 | 32.91 | 33.78 | 1,836,300 | -0.26(-0.76%) |
Sep 03, 2020 | 35.67 | 36.15 | 33.70 | 34.04 | 2,078,138 | -1.46(-4.11%) |
Sep 02, 2020 | 34.76 | 35.69 | 34.48 | 35.50 | 3,058,572 | +0.93(+2.69%) |
Sep 01, 2020 | 35.09 | 35.30 | 34.05 | 34.57 | 2,401,244 | -0.95(-2.67%) |
Aug 31, 2020 | 36.22 | 36.94 | 35.48 | 35.52 | 4,242,592 | +0.70(+2.01%) |
Aug 28, 2020 | 34.79 | 34.89 | 34.42 | 34.82 | 1,327,600 | +0.11(+0.32%) |
Aug 27, 2020 | 34.61 | 35.04 | 34.49 | 34.71 | 1,599,499 | +0.15(+0.43%) |
Aug 26, 2020 | 34.03 | 34.72 | 33.86 | 34.56 | 1,780,667 | +0.36(+1.05%) |
Aug 25, 2020 | 34.81 | 35.09 | 33.80 | 34.20 | 1,292,903 | -0.38(-1.10%) |
Aug 24, 2020 | 33.74 | 34.58 | 33.46 | 34.58 | 3,011,621 | +1.05(+3.13%) |
Aug 21, 2020 | 33.70 | 33.82 | 33.24 | 33.53 | 3,229,100 | -0.36(-1.06%) |
Aug 20, 2020 | 33.95 | 34.26 | 33.28 | 33.89 | 2,975,564 | -0.16(-0.47%) |
Aug 19, 2020 | 34.17 | 34.48 | 33.96 | 34.05 | 1,416,848 | -0.31(-0.90%) |
Aug 18, 2020 | 35.02 | 35.16 | 34.29 | 34.36 | 1,511,161 | -0.64(-1.83%) |
Aug 17, 2020 | 34.77 | 35.04 | 33.90 | 35.00 | 2,180,147 | +0.33(+0.95%) |
Aug 14, 2020 | 35.02 | 35.10 | 34.36 | 34.67 | 1,663,500 | -0.41(-1.17%) |
Aug 13, 2020 | 34.54 | 35.17 | 34.23 | 35.08 | 2,831,735 | +0.65(+1.89%) |
Aug 12, 2020 | 35.56 | 35.99 | 34.40 | 34.43 | 2,598,229 | -0.80(-2.27%) |
Aug 11, 2020 | 35.78 | 36.37 | 35.07 | 35.23 | 4,688,138 | -0.14(-0.40%) |
Aug 10, 2020 | 34.09 | 35.47 | 34.09 | 35.37 | 4,878,649 | +1.20(+3.51%) |
Aug 07, 2020 | 35.00 | 37.00 | 33.58 | 34.17 | 7,180,900 | -0.13(-0.38%) |
Aug 06, 2020 | 34.04 | 34.69 | 33.86 | 34.30 | 2,961,997 | +0.23(+0.68%) |
Aug 05, 2020 | 34.01 | 34.30 | 33.48 | 34.07 | 3,400,698 | +0.33(+0.98%) |
Aug 04, 2020 | 33.76 | 34.17 | 33.35 | 33.74 | 1,828,784 | -0.22(-0.65%) |
Aug 03, 2020 | 32.31 | 34.08 | 32.06 | 33.96 | 3,645,034 | +1.85(+5.76%) |
Jul 31, 2020 | 33.32 | 33.34 | 31.67 | 32.11 | 4,137,500 | -0.73(-2.22%) |
Jul 30, 2020 | 32.80 | 33.40 | 32.56 | 32.84 | 1,468,852 | -0.58(-1.74%) |
Jul 29, 2020 | 33.23 | 33.62 | 32.87 | 33.42 | 2,090,088 | +0.29(+0.88%) |
Jul 28, 2020 | 33.06 | 33.63 | 32.92 | 33.13 | 1,301,781 | -0.25(-0.75%) |
Jul 27, 2020 | 33.63 | 33.95 | 32.63 | 33.38 | 1,416,452 | +0.02(+0.06%) |
Jul 24, 2020 | 33.34 | 33.61 | 33.09 | 33.36 | 1,203,200 | -0.62(-1.82%) |
Jul 23, 2020 | 33.68 | 34.07 | 33.02 | 33.98 | 2,801,378 | +0.43(+1.28%) |
Jul 22, 2020 | 33.50 | 33.82 | 32.99 | 33.55 | 2,303,081 | +0.00(+0.00%) |
Jul 21, 2020 | 32.82 | 34.04 | 32.76 | 33.55 | 1,954,231 | +1.05(+3.23%) |
Jul 20, 2020 | 32.48 | 32.81 | 32.22 | 32.50 | 1,666,914 | -0.24(-0.73%) |
Jul 17, 2020 | 32.90 | 33.30 | 32.53 | 32.74 | 2,338,100 | -0.49(-1.47%) |
Jul 16, 2020 | 33.36 | 33.77 | 32.93 | 33.23 | 1,556,133 | -0.55(-1.63%) |
Jul 15, 2020 | 32.93 | 33.95 | 32.59 | 33.78 | 3,100,033 | +1.29(+3.97%) |
Jul 14, 2020 | 31.71 | 32.83 | 31.41 | 32.49 | 3,395,750 | +0.44(+1.37%) |
Jul 13, 2020 | 32.24 | 32.43 | 31.30 | 32.05 | 2,577,140 | +0.18(+0.56%) |
Jul 10, 2020 | 30.67 | 31.91 | 30.67 | 31.87 | 1,622,200 | +1.04(+3.37%) |
Jul 09, 2020 | 32.09 | 32.15 | 30.42 | 30.83 | 2,640,546 | -1.14(-3.57%) |
Jul 08, 2020 | 32.65 | 32.93 | 31.48 | 31.97 | 3,273,030 | -0.71(-2.17%) |
Jul 07, 2020 | 33.50 | 33.50 | 32.60 | 32.68 | 2,052,742 | -0.82(-2.45%) |
Jul 06, 2020 | 33.68 | 34.20 | 32.98 | 33.50 | 2,350,338 | +0.44(+1.33%) |
Jul 02, 2020 | 35.35 | 35.44 | 32.90 | 33.06 | 3,195,700 | -1.56(-4.52%) |
Jul 01, 2020 | 34.59 | 35.38 | 34.38 | 34.62 | 3,498,292 | +0.12(+0.33%) |
Jun 30, 2020 | 32.97 | 34.66 | 32.65 | 34.51 | 3,193,694 | +1.46(+4.42%) |
Jun 29, 2020 | 32.91 | 33.35 | 32.24 | 33.05 | 2,759,906 | +0.50(+1.54%) |
Jun 26, 2020 | 33.63 | 33.84 | 32.42 | 32.55 | 5,986,300 | -1.32(-3.90%) |
Jun 25, 2020 | 34.28 | 34.30 | 33.44 | 33.87 | 2,750,077 | -0.54(-1.57%) |
Jun 24, 2020 | 34.65 | 35.31 | 34.05 | 34.41 | 3,185,459 | -0.75(-2.13%) |
Jun 23, 2020 | 35.82 | 36.03 | 35.10 | 35.16 | 2,085,768 | -0.10(-0.28%) |
Jun 22, 2020 | 35.49 | 35.87 | 35.00 | 35.26 | 2,111,013 | -0.19(-0.54%) |
Jun 19, 2020 | 37.52 | 37.56 | 35.42 | 35.45 | 5,990,000 | -1.44(-3.90%) |
Jun 18, 2020 | 35.46 | 37.89 | 35.07 | 36.89 | 5,499,028 | +1.60(+4.53%) |
Jun 17, 2020 | 35.47 | 36.05 | 35.16 | 35.29 | 3,352,273 | +0.05(+0.14%) |
Jun 16, 2020 | 35.27 | 35.78 | 33.93 | 35.24 | 4,193,177 | +1.20(+3.53%) |
Jun 15, 2020 | 31.70 | 34.55 | 31.03 | 34.04 | 4,314,838 | +1.34(+4.10%) |
Jun 12, 2020 | 32.77 | 32.99 | 31.16 | 32.70 | 4,104,700 | +1.25(+3.97%) |
Jun 11, 2020 | 31.77 | 32.20 | 31.01 | 31.45 | 3,825,047 | -1.88(-5.64%) |
Jun 10, 2020 | 35.06 | 35.13 | 32.88 | 33.33 | 3,836,036 | -1.95(-5.53%) |
Jun 09, 2020 | 36.44 | 36.56 | 35.19 | 35.28 | 4,701,326 | -2.04(-5.47%) |
Jun 08, 2020 | 35.94 | 37.44 | 35.85 | 37.32 | 3,436,232 | +1.50(+4.19%) |
Jun 05, 2020 | 36.15 | 36.83 | 35.62 | 35.82 | 5,363,600 | +1.08(+3.11%) |
Jun 04, 2020 | 33.63 | 34.79 | 33.53 | 34.74 | 3,425,591 | +0.81(+2.39%) |
Jun 03, 2020 | 32.90 | 34.31 | 32.49 | 33.93 | 3,731,272 | +1.48(+4.56%) |
Jun 02, 2020 | 32.95 | 32.97 | 32.10 | 32.45 | 2,713,885 | -0.18(-0.55%) |
Jun 01, 2020 | 31.66 | 32.71 | 31.51 | 32.63 | 2,461,813 | +0.98(+3.10%) |
May 29, 2020 | 30.83 | 31.78 | 30.55 | 31.65 | 5,439,500 | +0.47(+1.51%) |
May 28, 2020 | 30.99 | 31.52 | 30.50 | 31.18 | 3,138,364 | +0.10(+0.32%) |
May 27, 2020 | 31.68 | 32.19 | 30.51 | 31.08 | 2,993,042 | +0.20(+0.65%) |
May 26, 2020 | 30.91 | 31.28 | 30.42 | 30.88 | 3,273,208 | +1.32(+4.47%) |
May 22, 2020 | 28.64 | 29.89 | 28.47 | 29.56 | 2,741,400 | +1.00(+3.52%) |
May 21, 2020 | 28.18 | 28.95 | 28.02 | 28.55 | 1,813,664 | +0.21(+0.76%) |
May 20, 2020 | 27.11 | 29.34 | 27.11 | 28.34 | 6,259,235 | +1.58(+5.90%) |
May 19, 2020 | 26.82 | 27.52 | 26.50 | 26.76 | 3,052,620 | +0.02(+0.07%) |
May 18, 2020 | 26.03 | 27.11 | 25.70 | 26.74 | 3,556,254 | +2.03(+8.22%) |
May 15, 2020 | 24.20 | 25.04 | 24.15 | 24.71 | 2,438,700 | +0.09(+0.37%) |
May 14, 2020 | 23.22 | 24.68 | 22.53 | 24.62 | 3,026,130 | +0.90(+3.79%) |
May 13, 2020 | 24.90 | 25.05 | 23.21 | 23.72 | 4,353,185 | -1.44(-5.72%) |
May 12, 2020 | 26.20 | 26.42 | 25.13 | 25.16 | 2,578,791 | -0.77(-2.97%) |
May 11, 2020 | 25.15 | 26.05 | 24.75 | 25.93 | 3,705,696 | +0.20(+0.78%) |
May 08, 2020 | 24.20 | 25.86 | 23.69 | 25.73 | 3,641,900 | +2.38(+10.19%) |
May 07, 2020 | 22.96 | 24.36 | 22.90 | 23.35 | 2,754,813 | +0.45(+1.97%) |
May 06, 2020 | 24.10 | 24.49 | 22.83 | 22.90 | 3,254,569 | -1.41(-5.80%) |
May 05, 2020 | 23.84 | 24.52 | 23.64 | 24.31 | 2,515,016 | +0.71(+3.01%) |
May 04, 2020 | 23.55 | 23.65 | 22.59 | 23.60 | 2,428,075 | -0.39(-1.63%) |
May 01, 2020 | 24.40 | 24.61 | 23.76 | 23.99 | 3,917,300 | -1.02(-4.08%) |
Apr 30, 2020 | 25.01 | 25.10 | 24.43 | 25.01 | 3,594,927 | -0.54(-2.11%) |
Apr 29, 2020 | 25.18 | 25.73 | 25.08 | 25.55 | 2,095,055 | +1.03(+4.20%) |
Apr 28, 2020 | 25.00 | 25.53 | 24.37 | 24.52 | 3,310,478 | +0.15(+0.62%) |
Apr 27, 2020 | 23.63 | 24.51 | 23.62 | 24.37 | 2,243,480 | +0.97(+4.15%) |
Apr 24, 2020 | 22.89 | 23.61 | 22.76 | 23.40 | 3,401,200 | +0.52(+2.27%) |
Apr 23, 2020 | 22.52 | 23.06 | 22.34 | 22.88 | 2,922,936 | +0.50(+2.23%) |
Apr 22, 2020 | 22.14 | 22.54 | 21.61 | 22.38 | 3,884,320 | +0.81(+3.76%) |
Apr 21, 2020 | 21.54 | 22.00 | 21.41 | 21.57 | 3,606,429 | -0.64(-2.88%) |
Apr 20, 2020 | 21.91 | 22.65 | 21.58 | 22.21 | 2,805,822 | -0.31(-1.38%) |
Apr 17, 2020 | 22.00 | 22.66 | 21.63 | 22.52 | 5,026,700 | +1.19(+5.58%) |
Apr 16, 2020 | 21.03 | 21.35 | 20.41 | 21.33 | 2,961,716 | +0.24(+1.14%) |
Apr 15, 2020 | 21.48 | 21.50 | 20.54 | 21.09 | 2,250,104 | -1.22(-5.47%) |
Apr 14, 2020 | 22.43 | 22.75 | 21.69 | 22.31 | 2,898,489 | +0.31(+1.41%) |
Apr 13, 2020 | 23.26 | 23.26 | 21.49 | 22.00 | 2,399,171 | -1.07(-4.64%) |
Apr 09, 2020 | 22.36 | 23.59 | 22.26 | 23.07 | 3,272,800 | +1.29(+5.92%) |
Apr 08, 2020 | 21.09 | 22.41 | 20.83 | 21.78 | 2,345,246 | +1.01(+4.86%) |
Apr 07, 2020 | 22.15 | 22.91 | 20.55 | 20.77 | 4,803,206 | -0.34(-1.61%) |
Apr 06, 2020 | 20.18 | 21.31 | 19.96 | 21.11 | 3,539,324 | +2.13(+11.22%) |
Apr 03, 2020 | 18.97 | 19.47 | 18.34 | 18.98 | 3,043,700 | +0.02(+0.11%) |
Apr 02, 2020 | 18.65 | 19.59 | 18.18 | 18.96 | 3,260,451 | +0.26(+1.39%) |
Apr 01, 2020 | 19.07 | 19.23 | 18.07 | 18.70 | 3,652,505 | -1.29(-6.45%) |
Mar 31, 2020 | 20.67 | 20.86 | 19.80 | 19.99 | 4,079,023 | -0.74(-3.57%) |
Mar 30, 2020 | 20.93 | 21.00 | 19.77 | 20.73 | 3,242,906 | -0.25(-1.19%) |
Mar 27, 2020 | 21.24 | 21.75 | 20.54 | 20.98 | 2,741,700 | -1.34(-6.00%) |
Mar 26, 2020 | 20.74 | 22.50 | 20.51 | 22.32 | 5,171,427 | +1.68(+8.14%) |
Mar 25, 2020 | 20.71 | 22.28 | 19.49 | 20.64 | 5,072,260 | -0.10(-0.48%) |
Mar 24, 2020 | 19.40 | 21.21 | 19.39 | 20.74 | 3,780,992 | +2.59(+14.27%) |
Mar 23, 2020 | 20.53 | 20.53 | 17.15 | 18.15 | 4,815,371 | -1.82(-9.11%) |
Mar 20, 2020 | 20.15 | 21.16 | 18.94 | 19.97 | 7,205,500 | -1.90(-8.69%) |
Mar 19, 2020 | 18.53 | 23.31 | 17.50 | 21.87 | 5,842,296 | +3.13(+16.70%) |
Mar 18, 2020 | 19.26 | 19.48 | 17.09 | 18.74 | 3,880,580 | -2.14(-10.25%) |
Mar 17, 2020 | 19.25 | 23.70 | 17.97 | 20.88 | 5,977,418 | +2.09(+11.12%) |
Mar 16, 2020 | 19.07 | 21.40 | 18.51 | 18.79 | 4,947,674 | -2.80(-12.97%) |
Mar 13, 2020 | 21.12 | 21.61 | 19.60 | 21.59 | 5,995,900 | +1.74(+8.77%) |
Mar 12, 2020 | 21.67 | 21.67 | 19.60 | 19.85 | 5,897,060 | -3.73(-15.82%) |
Mar 11, 2020 | 25.33 | 25.69 | 23.42 | 23.58 | 4,436,973 | -2.76(-10.48%) |
Mar 10, 2020 | 25.88 | 26.47 | 24.39 | 26.34 | 3,380,435 | +1.41(+5.66%) |
Mar 09, 2020 | 26.98 | 27.16 | 24.88 | 24.93 | 6,162,004 | -4.28(-14.65%) |
Mar 06, 2020 | 30.80 | 31.00 | 28.51 | 29.21 | 6,281,400 | -2.22(-7.06%) |
Mar 05, 2020 | 32.87 | 33.15 | 31.17 | 31.43 | 3,994,364 | -2.44(-7.20%) |
Mar 04, 2020 | 33.14 | 33.92 | 32.56 | 33.87 | 4,409,590 | +1.05(+3.20%) |
Mar 03, 2020 | 34.28 | 35.41 | 32.70 | 32.82 | 3,533,951 | -1.51(-4.40%) |
Mar 02, 2020 | 33.42 | 34.33 | 32.42 | 34.33 | 3,271,750 | +0.81(+2.42%) |
Feb 28, 2020 | 32.47 | 33.71 | 31.68 | 33.52 | 7,458,900 | +0.04(+0.12%) |
Feb 27, 2020 | 35.78 | 35.78 | 33.48 | 33.48 | 6,592,602 | -2.84(-7.82%) |
Feb 26, 2020 | 37.87 | 38.48 | 36.27 | 36.32 | 2,622,940 | -1.30(-3.46%) |
Feb 25, 2020 | 38.57 | 38.98 | 37.12 | 37.62 | 3,702,628 | -0.74(-1.93%) |
Feb 24, 2020 | 39.84 | 39.98 | 38.32 | 38.36 | 3,718,166 | -2.37(-5.82%) |
Feb 21, 2020 | 40.82 | 40.88 | 40.43 | 40.73 | 2,387,500 | -0.27(-0.66%) |
Feb 20, 2020 | 41.76 | 41.85 | 40.83 | 41.00 | 3,135,537 | -0.25(-0.61%) |
Feb 19, 2020 | 42.00 | 42.62 | 40.89 | 41.25 | 5,084,247 | -0.04(-0.10%) |
Feb 18, 2020 | 39.89 | 41.56 | 39.82 | 41.29 | 5,293,151 | +1.32(+3.30%) |
Feb 14, 2020 | 40.09 | 40.26 | 39.69 | 39.97 | 3,277,800 | -0.21(-0.52%) |
Feb 13, 2020 | 39.98 | 40.55 | 39.83 | 40.18 | 5,598,753 | +0.07(+0.17%) |
Feb 12, 2020 | 40.07 | 42.01 | 39.60 | 40.11 | 9,035,678 | +0.63(+1.60%) |
Feb 11, 2020 | 41.39 | 41.50 | 38.17 | 39.48 | 15,533,281 | +2.63(+7.14%) |
Feb 10, 2020 | 36.75 | 36.90 | 36.36 | 36.85 | 2,652,211 | +0.07(+0.19%) |
Feb 07, 2020 | 36.79 | 36.94 | 36.52 | 36.78 | 2,712,800 | -0.12(-0.33%) |
Feb 06, 2020 | 38.13 | 38.47 | 36.81 | 36.90 | 2,459,900 | -1.04(-2.74%) |
Feb 05, 2020 | 37.12 | 38.25 | 37.05 | 37.94 | 3,596,547 | +1.16(+3.15%) |
Feb 04, 2020 | 37.03 | 37.16 | 36.66 | 36.78 | 2,413,833 | +0.03(+0.08%) |
Feb 03, 2020 | 37.12 | 37.42 | 36.67 | 36.75 | 1,865,649 | -0.01(-0.03%) |
Jan 31, 2020 | 37.03 | 37.08 | 36.61 | 36.76 | 2,880,400 | -0.34(-0.92%) |
Jan 30, 2020 | 36.64 | 37.16 | 36.35 | 37.10 | 2,099,040 | +0.35(+0.95%) |
Jan 29, 2020 | 36.75 | 37.15 | 36.35 | 36.75 | 2,437,203 | +0.00(+0.00%) |
Jan 28, 2020 | 36.84 | 37.35 | 36.63 | 36.75 | 2,278,259 | +0.00(+0.00%) |
Jan 27, 2020 | 36.25 | 36.84 | 36.21 | 36.75 | 3,666,700 | +0.01(+0.03%) |
Jan 24, 2020 | 36.90 | 36.90 | 36.24 | 36.74 | 3,801,100 | -0.15(-0.41%) |
Jan 23, 2020 | 36.60 | 36.94 | 36.26 | 36.89 | 1,895,346 | +0.14(+0.38%) |
Jan 22, 2020 | 36.85 | 36.87 | 36.33 | 36.75 | 2,177,612 | +0.00(+0.00%) |
Jan 21, 2020 | 36.75 | 36.94 | 36.33 | 36.75 | 3,110,891 | -0.04(-0.11%) |
Jan 17, 2020 | 36.75 | 36.90 | 36.22 | 36.79 | 3,427,500 | -0.03(-0.08%) |
Jan 16, 2020 | 36.68 | 37.04 | 36.21 | 36.82 | 1,326,208 | +0.16(+0.44%) |
Jan 15, 2020 | 36.66 | 36.72 | 36.33 | 36.66 | 1,547,601 | +0.07(+0.19%) |
Jan 14, 2020 | 35.89 | 36.85 | 35.81 | 36.59 | 2,426,505 | +0.53(+1.47%) |
Jan 13, 2020 | 35.37 | 36.12 | 35.26 | 36.06 | 1,305,677 | +0.70(+1.98%) |
Jan 10, 2020 | 35.68 | 35.74 | 35.20 | 35.36 | 1,656,700 | -0.22(-0.62%) |
Jan 09, 2020 | 35.68 | 35.70 | 35.27 | 35.58 | 1,341,601 | +0.09(+0.25%) |
Jan 08, 2020 | 35.44 | 35.63 | 34.97 | 35.49 | 1,829,134 | -0.05(-0.14%) |
Jan 07, 2020 | 35.36 | 36.08 | 35.36 | 35.54 | 2,108,845 | -0.10(-0.28%) |
Jan 06, 2020 | 35.57 | 35.78 | 35.43 | 35.64 | 1,833,868 | -0.24(-0.67%) |
Jan 03, 2020 | 35.28 | 35.95 | 35.28 | 35.88 | 1,277,500 | +0.15(+0.41%) |
Jan 02, 2020 | 35.87 | 36.13 | 35.30 | 35.73 | 1,763,525 | +0.27(+0.75%) |
Dec 31, 2019 | 35.29 | 35.59 | 35.03 | 35.47 | 1,946,600 | +0.09(+0.25%) |
Dec 30, 2019 | 36.07 | 36.07 | 35.29 | 35.38 | 1,227,910 | -0.57(-1.59%) |
Dec 27, 2019 | 36.33 | 36.50 | 35.90 | 35.95 | 1,440,900 | -0.18(-0.50%) |
Dec 26, 2019 | 35.89 | 36.27 | 35.89 | 36.13 | 1,195,606 | +0.31(+0.87%) |
Dec 24, 2019 | 35.87 | 35.96 | 35.70 | 35.82 | 412,500 | +0.07(+0.20%) |
Dec 23, 2019 | 36.05 | 36.40 | 35.68 | 35.75 | 1,197,409 | -0.31(-0.86%) |
Dec 20, 2019 | 35.94 | 36.34 | 35.60 | 36.06 | 4,115,200 | +0.26(+0.73%) |
Dec 19, 2019 | 35.47 | 35.83 | 34.84 | 35.80 | 3,317,554 | +0.19(+0.53%) |
Dec 18, 2019 | 34.77 | 36.31 | 34.71 | 35.61 | 4,240,350 | +1.14(+3.31%) |
Dec 17, 2019 | 34.53 | 34.62 | 34.27 | 34.47 | 1,585,138 | +0.00(+0.00%) |
Dec 16, 2019 | 34.51 | 34.71 | 34.39 | 34.47 | 1,569,666 | +0.34(+1.01%) |
Dec 13, 2019 | 34.20 | 34.36 | 33.95 | 34.12 | 1,366,000 | -0.10(-0.31%) |
Dec 12, 2019 | 33.92 | 34.47 | 33.85 | 34.23 | 2,545,767 | +0.34(+1.00%) |
Dec 11, 2019 | 33.66 | 34.22 | 33.56 | 33.89 | 2,631,770 | +0.36(+1.07%) |
Dec 10, 2019 | 33.50 | 33.78 | 33.11 | 33.53 | 1,638,444 | +0.02(+0.06%) |
Dec 09, 2019 | 33.59 | 33.97 | 33.46 | 33.51 | 2,670,180 | -0.08(-0.24%) |
Dec 06, 2019 | 33.65 | 33.72 | 33.56 | 33.59 | 3,243,900 | -0.01(-0.03%) |
Dec 05, 2019 | 33.49 | 33.65 | 33.39 | 33.60 | 2,642,206 | +0.13(+0.39%) |
Dec 04, 2019 | 33.47 | 33.67 | 33.43 | 33.47 | 2,414,185 | +0.09(+0.27%) |
Dec 03, 2019 | 33.30 | 33.54 | 33.11 | 33.38 | 2,592,902 | -0.28(-0.83%) |
Dec 02, 2019 | 34.19 | 34.78 | 33.55 | 33.66 | 2,849,713 | -0.51(-1.49%) |
Nov 29, 2019 | 34.65 | 34.65 | 33.87 | 34.17 | 1,725,200 | -0.57(-1.64%) |
Nov 27, 2019 | 34.96 | 35.08 | 34.35 | 34.74 | 2,059,800 | -0.12(-0.34%) |
Nov 26, 2019 | 35.34 | 35.67 | 34.64 | 34.86 | 2,625,189 | -0.62(-1.75%) |
Nov 25, 2019 | 36.30 | 36.39 | 35.15 | 35.48 | 2,772,735 | -0.82(-2.26%) |
Nov 22, 2019 | 36.10 | 36.58 | 35.67 | 36.30 | 3,549,500 | +0.39(+1.09%) |
Nov 21, 2019 | 36.45 | 36.81 | 35.66 | 35.91 | 3,484,031 | +0.43(+1.21%) |
Nov 20, 2019 | 35.56 | 35.90 | 35.07 | 35.48 | 1,698,731 | -0.35(-0.98%) |
Nov 19, 2019 | 36.96 | 36.98 | 35.59 | 35.83 | 1,408,635 | -0.96(-2.61%) |
Nov 18, 2019 | 35.94 | 36.84 | 35.66 | 36.79 | 2,114,372 | +0.84(+2.34%) |
Nov 15, 2019 | 35.66 | 35.95 | 35.47 | 35.95 | 1,605,800 | +0.29(+0.81%) |
Nov 14, 2019 | 35.63 | 36.04 | 35.33 | 35.66 | 1,075,792 | -0.01(-0.03%) |
Nov 13, 2019 | 35.60 | 35.95 | 35.13 | 35.67 | 1,613,683 | -0.34(-0.94%) |
Nov 12, 2019 | 36.05 | 36.54 | 35.83 | 36.01 | 2,547,211 | +0.04(+0.11%) |
Nov 11, 2019 | 35.06 | 36.32 | 34.90 | 35.97 | 2,589,656 | +0.65(+1.84%) |
Nov 08, 2019 | 34.55 | 35.49 | 34.00 | 35.32 | 2,285,300 | +0.63(+1.82%) |
Nov 07, 2019 | 35.99 | 36.00 | 33.67 | 34.69 | 5,566,727 | +1.17(+3.49%) |
Nov 06, 2019 | 34.68 | 35.00 | 33.20 | 33.52 | 2,462,001 | -1.12(-3.23%) |
Nov 05, 2019 | 35.11 | 35.48 | 34.49 | 34.64 | 1,451,902 | -0.32(-0.92%) |
Nov 04, 2019 | 34.86 | 35.19 | 34.73 | 34.96 | 1,400,234 | +0.10(+0.29%) |
Nov 01, 2019 | 34.68 | 35.12 | 34.23 | 34.86 | 1,294,900 | +0.48(+1.40%) |
Oct 31, 2019 | 34.20 | 34.51 | 33.44 | 34.38 | 1,918,261 | +0.01(+0.03%) |
Oct 30, 2019 | 34.28 | 34.50 | 33.97 | 34.37 | 1,399,895 | +0.04(+0.12%) |
Oct 29, 2019 | 34.79 | 34.85 | 34.30 | 34.33 | 1,079,254 | -0.60(-1.72%) |
Oct 28, 2019 | 34.98 | 35.27 | 34.65 | 34.93 | 1,429,891 | +0.17(+0.49%) |
Oct 25, 2019 | 34.15 | 35.26 | 34.15 | 34.76 | 1,443,800 | +0.61(+1.79%) |
Oct 24, 2019 | 34.94 | 35.07 | 33.69 | 34.15 | 2,051,547 | -0.78(-2.23%) |
Oct 23, 2019 | 35.17 | 35.59 | 34.54 | 34.93 | 1,230,907 | -0.19(-0.54%) |
Oct 22, 2019 | 34.71 | 35.42 | 34.55 | 35.12 | 1,129,436 | +0.51(+1.47%) |
Oct 21, 2019 | 34.90 | 35.20 | 34.40 | 34.61 | 1,225,251 | -0.16(-0.46%) |
Oct 18, 2019 | 34.86 | 35.19 | 34.73 | 34.77 | 1,226,900 | -0.11(-0.32%) |
Oct 17, 2019 | 34.83 | 34.95 | 34.27 | 34.88 | 981,142 | +0.13(+0.37%) |
Oct 16, 2019 | 34.16 | 34.84 | 34.00 | 34.75 | 1,549,484 | +0.37(+1.08%) |
Oct 15, 2019 | 33.75 | 34.50 | 33.67 | 34.38 | 971,242 | +0.74(+2.20%) |
Oct 14, 2019 | 33.97 | 33.97 | 33.25 | 33.64 | 930,625 | -0.42(-1.23%) |
Oct 11, 2019 | 33.40 | 34.56 | 33.40 | 34.06 | 1,906,800 | +0.91(+2.75%) |
Oct 10, 2019 | 32.49 | 33.33 | 32.48 | 33.15 | 1,507,608 | +0.46(+1.42%) |
Oct 09, 2019 | 32.27 | 32.80 | 32.10 | 32.69 | 1,282,664 | +0.61(+1.89%) |
Oct 08, 2019 | 32.72 | 32.85 | 32.06 | 32.08 | 1,739,483 | -1.07(-3.23%) |
Oct 07, 2019 | 32.91 | 33.55 | 32.83 | 33.15 | 1,425,355 | +0.06(+0.20%) |
Oct 04, 2019 | 33.39 | 33.39 | 32.68 | 33.09 | 1,056,900 | +0.11(+0.32%) |
Oct 03, 2019 | 32.78 | 33.28 | 32.39 | 32.98 | 1,465,258 | +0.05(+0.15%) |
Oct 02, 2019 | 33.42 | 33.53 | 32.82 | 32.93 | 1,565,757 | -0.77(-2.28%) |