Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.75 | 38.85 | 36.61 | 38.56 | 23,348,376 | -1.64(-4.08%) |
Feb 27, 2020 | 43.15 | 43.34 | 40.11 | 40.20 | 15,447,251 | -2.48(-5.81%) |
Feb 26, 2020 | 42.23 | 43.05 | 41.91 | 42.68 | 10,273,149 | +0.22(+0.53%) |
Feb 25, 2020 | 42.77 | 44.12 | 42.39 | 42.46 | 13,417,997 | -0.97(-2.23%) |
Feb 24, 2020 | 44.19 | 44.36 | 43.18 | 43.42 | 17,054,320 | +0.71(+1.66%) |
Feb 21, 2020 | 42.30 | 42.84 | 41.76 | 42.71 | 12,040,929 | +1.16(+2.79%) |
Feb 20, 2020 | 40.25 | 42.33 | 40.09 | 41.56 | 14,184,715 | +1.67(+4.18%) |
Feb 19, 2020 | 39.53 | 40.11 | 39.40 | 39.89 | 9,277,972 | +0.51(+1.29%) |
Feb 18, 2020 | 38.28 | 39.51 | 38.24 | 39.38 | 8,698,401 | +1.30(+3.43%) |
Feb 14, 2020 | 37.91 | 38.31 | 37.84 | 38.07 | 7,207,033 | +0.05(+0.14%) |
Feb 13, 2020 | 38.32 | 38.34 | 37.82 | 38.02 | 7,033,585 | +0.10(+0.27%) |
Feb 12, 2020 | 38.10 | 38.33 | 37.69 | 37.92 | 5,770,001 | -0.29(-0.75%) |
Feb 11, 2020 | 38.37 | 38.59 | 38.06 | 38.20 | 5,306,551 | -0.17(-0.45%) |
Feb 10, 2020 | 38.09 | 38.57 | 38.04 | 38.38 | 5,320,286 | +0.35(+0.91%) |
Feb 07, 2020 | 38.52 | 38.61 | 37.95 | 38.03 | 5,429,987 | -0.32(-0.83%) |
Feb 06, 2020 | 38.30 | 38.53 | 38.16 | 38.35 | 5,781,483 | +0.08(+0.20%) |
Feb 05, 2020 | 38.07 | 38.42 | 37.88 | 38.27 | 8,470,254 | +0.06(+0.16%) |
Feb 04, 2020 | 38.81 | 38.85 | 37.61 | 38.21 | 11,647,076 | -1.17(-2.98%) |
Feb 03, 2020 | 38.72 | 39.49 | 38.71 | 39.39 | 9,717,180 | +0.46(+1.18%) |
Jan 31, 2020 | 38.84 | 39.23 | 38.77 | 38.93 | 8,878,751 | +0.08(+0.20%) |
Jan 30, 2020 | 38.79 | 39.07 | 38.39 | 38.85 | 7,548,607 | +0.30(+0.78%) |
Jan 29, 2020 | 38.27 | 38.63 | 38.05 | 38.55 | 4,704,421 | +0.28(+0.72%) |
Jan 28, 2020 | 38.20 | 38.44 | 37.79 | 38.27 | 7,320,286 | -0.22(-0.58%) |
Jan 27, 2020 | 38.73 | 39.19 | 38.22 | 38.50 | 8,254,773 | +0.23(+0.61%) |
Jan 24, 2020 | 37.71 | 38.33 | 37.55 | 38.26 | 6,571,357 | +0.51(+1.35%) |
Jan 23, 2020 | 37.37 | 37.95 | 37.26 | 37.76 | 6,396,906 | -0.07(-0.18%) |
Jan 22, 2020 | 37.79 | 37.89 | 37.51 | 37.82 | 4,927,823 | +0.06(+0.16%) |
Jan 21, 2020 | 37.35 | 37.81 | 37.23 | 37.76 | 8,645,925 | +0.20(+0.53%) |
Jan 17, 2020 | 37.88 | 38.02 | 37.46 | 37.56 | 11,230,245 | -0.29(-0.78%) |
Jan 16, 2020 | 37.54 | 37.88 | 37.23 | 37.86 | 6,822,833 | +0.26(+0.69%) |
Jan 15, 2020 | 37.14 | 37.71 | 37.04 | 37.60 | 6,941,693 | +0.60(+1.61%) |
Jan 14, 2020 | 36.52 | 37.02 | 36.38 | 37.00 | 7,028,831 | +0.33(+0.90%) |
Jan 13, 2020 | 36.74 | 37.06 | 36.60 | 36.68 | 5,565,270 | +0.16(+0.43%) |
Jan 10, 2020 | 36.05 | 36.59 | 36.03 | 36.52 | 7,723,839 | +0.53(+1.46%) |
Jan 09, 2020 | 36.06 | 36.51 | 35.90 | 35.99 | 7,055,869 | -0.36(-1.00%) |
Jan 08, 2020 | 37.38 | 37.49 | 36.25 | 36.36 | 10,944,247 | -0.99(-2.66%) |
Jan 07, 2020 | 37.29 | 37.60 | 37.13 | 37.35 | 10,854,994 | -0.03(-0.07%) |
Jan 06, 2020 | 37.81 | 37.88 | 37.13 | 37.38 | 12,056,548 | +0.37(+1.00%) |
Jan 03, 2020 | 37.80 | 38.05 | 36.97 | 37.00 | 10,589,707 | -0.34(-0.90%) |
Jan 02, 2020 | 37.63 | 37.91 | 37.31 | 37.34 | 7,277,571 | -0.20(-0.53%) |
Dec 31, 2019 | 38.01 | 38.08 | 37.34 | 37.54 | 7,649,414 | -0.26(-0.69%) |
Dec 30, 2019 | 36.99 | 37.91 | 36.99 | 37.80 | 6,884,499 | +0.90(+2.43%) |
Dec 27, 2019 | 36.77 | 37.18 | 36.76 | 36.90 | 5,754,654 | +0.02(+0.05%) |
Dec 26, 2019 | 36.63 | 36.92 | 36.53 | 36.88 | 5,140,359 | +0.44(+1.21%) |
Dec 24, 2019 | 36.24 | 36.58 | 36.13 | 36.44 | 6,215,670 | +0.35(+0.98%) |
Dec 23, 2019 | 35.42 | 36.14 | 35.29 | 36.09 | 9,417,609 | +0.73(+2.05%) |
Dec 20, 2019 | 35.37 | 35.60 | 35.22 | 35.36 | 13,975,159 | +0.04(+0.12%) |
Dec 19, 2019 | 35.42 | 35.48 | 35.10 | 35.32 | 6,647,581 | -0.09(-0.24%) |
Dec 18, 2019 | 34.96 | 35.41 | 34.86 | 35.41 | 10,683,780 | +0.44(+1.26%) |
Dec 17, 2019 | 35.51 | 35.60 | 34.92 | 34.96 | 7,587,675 | -0.45(-1.27%) |
Dec 16, 2019 | 35.76 | 35.81 | 35.20 | 35.41 | 7,807,757 | -0.26(-0.73%) |
Dec 13, 2019 | 35.23 | 35.78 | 35.13 | 35.67 | 6,415,794 | +0.15(+0.41%) |
Dec 12, 2019 | 35.51 | 35.66 | 35.05 | 35.53 | 8,801,858 | +0.19(+0.54%) |
Dec 11, 2019 | 34.84 | 35.37 | 34.69 | 35.34 | 9,238,609 | +0.79(+2.28%) |
Dec 10, 2019 | 34.39 | 34.59 | 34.20 | 34.55 | 8,131,447 | +0.23(+0.68%) |
Dec 09, 2019 | 34.66 | 34.72 | 34.16 | 34.32 | 7,166,605 | -0.07(-0.20%) |
Dec 06, 2019 | 34.02 | 34.56 | 34.02 | 34.39 | 7,405,190 | -0.17(-0.50%) |
Dec 05, 2019 | 33.80 | 34.72 | 33.76 | 34.56 | 11,561,961 | +0.75(+2.22%) |
Dec 04, 2019 | 33.77 | 34.17 | 33.72 | 33.81 | 7,395,825 | -0.10(-0.28%) |
Dec 03, 2019 | 33.60 | 34.10 | 33.48 | 33.90 | 11,144,234 | +0.55(+1.65%) |
Dec 02, 2019 | 32.97 | 33.62 | 32.93 | 33.35 | 7,854,664 | +0.29(+0.89%) |
Nov 29, 2019 | 32.87 | 33.20 | 32.82 | 33.06 | 3,349,905 | +0.19(+0.58%) |
Nov 27, 2019 | 32.57 | 33.04 | 32.57 | 32.87 | 4,382,325 | +0.03(+0.11%) |
Nov 26, 2019 | 32.58 | 32.84 | 32.38 | 32.83 | 12,928,978 | +0.33(+1.01%) |
Nov 25, 2019 | 32.64 | 32.89 | 32.45 | 32.51 | 7,124,594 | -0.28(-0.87%) |
Nov 22, 2019 | 32.95 | 33.00 | 32.57 | 32.79 | 4,150,356 | -0.10(-0.31%) |
Nov 21, 2019 | 33.03 | 33.19 | 32.80 | 32.89 | 4,781,331 | -0.22(-0.68%) |
Nov 20, 2019 | 33.07 | 33.36 | 32.72 | 33.12 | 5,838,715 | +0.10(+0.31%) |
Nov 19, 2019 | 32.74 | 33.34 | 32.65 | 33.02 | 6,566,232 | +0.25(+0.76%) |
Nov 18, 2019 | 32.30 | 32.78 | 32.22 | 32.77 | 5,745,463 | +0.39(+1.20%) |
Nov 15, 2019 | 32.09 | 32.43 | 32.02 | 32.38 | 4,036,984 | +0.06(+0.19%) |
Nov 14, 2019 | 32.28 | 32.52 | 32.17 | 32.32 | 4,540,033 | +0.15(+0.45%) |
Nov 13, 2019 | 31.88 | 32.40 | 31.88 | 32.17 | 5,797,431 | +0.40(+1.27%) |
Nov 12, 2019 | 31.68 | 31.96 | 31.41 | 31.77 | 5,252,721 | +0.16(+0.52%) |
Nov 11, 2019 | 31.43 | 31.78 | 31.39 | 31.60 | 5,758,740 | +0.09(+0.27%) |
Nov 08, 2019 | 31.20 | 31.59 | 31.05 | 31.52 | 10,152,168 | -0.28(-0.87%) |
Nov 07, 2019 | 32.17 | 32.17 | 31.53 | 31.79 | 8,776,652 | -0.62(-1.91%) |
Nov 06, 2019 | 32.47 | 32.64 | 32.12 | 32.41 | 6,967,224 | +0.09(+0.27%) |
Nov 05, 2019 | 32.93 | 33.54 | 31.54 | 32.33 | 14,385,010 | -1.15(-3.45%) |
Nov 04, 2019 | 34.02 | 34.08 | 33.41 | 33.48 | 8,562,917 | -0.62(-1.82%) |
Nov 01, 2019 | 34.16 | 34.32 | 33.86 | 34.10 | 7,488,296 | -0.10(-0.30%) |
Oct 31, 2019 | 33.74 | 34.23 | 33.61 | 34.20 | 6,226,657 | +0.59(+1.77%) |
Oct 30, 2019 | 33.36 | 33.84 | 33.13 | 33.61 | 5,788,211 | +0.17(+0.51%) |
Oct 29, 2019 | 33.07 | 33.81 | 32.95 | 33.44 | 5,285,439 | -0.01(-0.03%) |
Oct 28, 2019 | 33.41 | 33.53 | 33.17 | 33.45 | 4,955,885 | -0.28(-0.84%) |
Oct 25, 2019 | 34.09 | 34.25 | 33.57 | 33.73 | 5,773,792 | +0.07(+0.20%) |
Oct 24, 2019 | 33.23 | 33.81 | 33.10 | 33.66 | 5,417,928 | +0.62(+1.88%) |
Oct 23, 2019 | 33.06 | 33.49 | 32.75 | 33.04 | 6,318,550 | +0.50(+1.53%) |
Oct 22, 2019 | 32.69 | 33.09 | 32.46 | 32.54 | 7,010,375 | -0.14(-0.42%) |
Oct 21, 2019 | 33.27 | 33.27 | 32.47 | 32.68 | 5,211,869 | -0.41(-1.25%) |
Oct 18, 2019 | 32.96 | 33.23 | 32.78 | 33.09 | 5,361,892 | +0.11(+0.34%) |
Oct 17, 2019 | 32.55 | 33.39 | 32.42 | 32.98 | 5,662,127 | +0.41(+1.27%) |
Oct 16, 2019 | 32.58 | 32.60 | 32.08 | 32.57 | 6,197,817 | +0.12(+0.37%) |
Oct 15, 2019 | 32.46 | 32.79 | 32.40 | 32.45 | 5,790,888 | -0.27(-0.82%) |
Oct 14, 2019 | 32.34 | 32.80 | 32.24 | 32.71 | 5,029,270 | +0.33(+1.01%) |
Oct 11, 2019 | 33.06 | 33.28 | 32.33 | 32.39 | 11,034,743 | -1.14(-3.39%) |
Oct 10, 2019 | 33.48 | 33.60 | 32.90 | 33.52 | 6,105,239 | +0.14(+0.41%) |
Oct 09, 2019 | 33.42 | 33.67 | 33.19 | 33.39 | 5,807,931 | -0.12(-0.36%) |
Oct 08, 2019 | 33.34 | 33.55 | 33.02 | 33.51 | 7,025,360 | +0.57(+1.72%) |
Oct 07, 2019 | 32.68 | 33.10 | 32.52 | 32.94 | 5,183,374 | -0.04(-0.13%) |
Oct 04, 2019 | 32.61 | 33.19 | 32.38 | 32.98 | 5,917,016 | +0.16(+0.50%) |
Oct 03, 2019 | 32.85 | 33.38 | 32.67 | 32.82 | 6,462,204 | +0.22(+0.66%) |
Oct 02, 2019 | 32.82 | 32.97 | 32.27 | 32.60 | 8,407,019 | +0.27(+0.83%) |
Oct 01, 2019 | 32.33 | 32.90 | 32.26 | 32.34 | 8,743,664 | -0.31(-0.95%) |
Sep 30, 2019 | 32.53 | 33.02 | 32.24 | 32.64 | 9,450,492 | -0.41(-1.25%) |
Sep 27, 2019 | 33.32 | 33.39 | 32.98 | 33.06 | 11,311,085 | -0.84(-2.46%) |
Sep 26, 2019 | 34.08 | 34.32 | 33.70 | 33.89 | 7,283,750 | -0.17(-0.51%) |
Sep 25, 2019 | 34.52 | 34.61 | 33.67 | 34.07 | 6,935,852 | -0.62(-1.79%) |
Sep 24, 2019 | 33.96 | 35.00 | 33.88 | 34.69 | 8,325,177 | +0.38(+1.10%) |
Sep 23, 2019 | 34.26 | 34.57 | 34.04 | 34.31 | 7,548,229 | +0.01(+0.03%) |
Sep 20, 2019 | 34.01 | 34.35 | 33.83 | 34.30 | 9,717,617 | +0.39(+1.14%) |
Sep 19, 2019 | 33.90 | 34.07 | 33.67 | 33.91 | 4,737,073 | +0.29(+0.87%) |
Sep 18, 2019 | 34.03 | 34.25 | 32.96 | 33.62 | 8,740,165 | -0.47(-1.39%) |
Sep 17, 2019 | 33.24 | 34.58 | 33.16 | 34.09 | 12,280,149 | +0.96(+2.91%) |
Sep 16, 2019 | 33.62 | 33.75 | 32.78 | 33.13 | 10,942,338 | -0.12(-0.36%) |
Sep 13, 2019 | 33.37 | 33.59 | 32.88 | 33.25 | 11,352,902 | -0.03(-0.10%) |
Sep 12, 2019 | 34.19 | 34.59 | 33.25 | 33.28 | 10,241,305 | -0.05(-0.16%) |
Sep 11, 2019 | 33.08 | 33.99 | 32.98 | 33.33 | 8,955,464 | +0.60(+1.84%) |
Sep 10, 2019 | 32.39 | 33.09 | 32.21 | 32.73 | 7,901,761 | +0.09(+0.26%) |
Sep 09, 2019 | 33.66 | 34.09 | 32.38 | 32.65 | 10,415,511 | -0.51(-1.55%) |
Sep 06, 2019 | 33.83 | 33.95 | 33.13 | 33.16 | 8,380,128 | -0.58(-1.73%) |
Sep 05, 2019 | 34.96 | 35.00 | 33.42 | 33.74 | 11,831,615 | -1.44(-4.10%) |
Sep 04, 2019 | 34.76 | 35.22 | 34.53 | 35.18 | 5,445,811 | +0.54(+1.56%) |
Sep 03, 2019 | 34.32 | 35.11 | 34.31 | 34.64 | 9,012,453 | +0.43(+1.25%) |
Aug 30, 2019 | 34.27 | 34.55 | 33.99 | 34.21 | 8,257,712 | -0.19(-0.55%) |
Aug 29, 2019 | 35.13 | 35.14 | 34.12 | 34.40 | 8,106,688 | -0.65(-1.86%) |
Aug 28, 2019 | 35.13 | 35.36 | 34.71 | 35.06 | 8,757,113 | +0.10(+0.29%) |
Aug 27, 2019 | 33.97 | 35.16 | 33.93 | 34.95 | 10,562,760 | +1.12(+3.30%) |
Aug 26, 2019 | 33.92 | 34.23 | 33.63 | 33.84 | 6,526,597 | +0.13(+0.38%) |
Aug 23, 2019 | 33.31 | 34.05 | 33.04 | 33.71 | 12,078,956 | +0.69(+2.10%) |
Aug 22, 2019 | 32.96 | 33.24 | 32.85 | 33.01 | 4,869,300 | -0.03(-0.10%) |
Aug 21, 2019 | 32.88 | 33.15 | 32.77 | 33.05 | 5,626,674 | -0.03(-0.10%) |
Aug 20, 2019 | 32.82 | 33.30 | 32.75 | 33.08 | 10,314,388 | +0.38(+1.15%) |
Aug 19, 2019 | 32.62 | 33.01 | 32.46 | 32.71 | 5,948,226 | -0.39(-1.17%) |
Aug 16, 2019 | 32.72 | 33.15 | 32.68 | 33.09 | 7,843,713 | +0.05(+0.16%) |
Aug 15, 2019 | 32.43 | 33.19 | 32.36 | 33.04 | 7,325,395 | +0.47(+1.45%) |
Aug 14, 2019 | 33.11 | 33.65 | 32.56 | 32.57 | 13,938,614 | +0.27(+0.82%) |
Aug 13, 2019 | 33.55 | 33.55 | 31.97 | 32.30 | 11,936,595 | -0.69(-2.08%) |
Aug 12, 2019 | 33.74 | 33.85 | 32.71 | 32.99 | 7,012,225 | -0.49(-1.46%) |
Aug 09, 2019 | 33.65 | 33.88 | 33.41 | 33.48 | 7,188,963 | -0.22(-0.66%) |
Aug 08, 2019 | 33.48 | 33.84 | 33.28 | 33.70 | 10,120,751 | -0.05(-0.15%) |
Aug 07, 2019 | 33.28 | 34.26 | 33.25 | 33.75 | 18,431,682 | +1.17(+3.58%) |
Aug 06, 2019 | 31.98 | 32.65 | 31.77 | 32.59 | 9,191,494 | +0.49(+1.52%) |
Aug 05, 2019 | 32.52 | 32.82 | 31.95 | 32.10 | 12,364,082 | +0.44(+1.38%) |
Aug 02, 2019 | 31.59 | 31.95 | 31.44 | 31.66 | 6,858,206 | -0.21(-0.65%) |
Aug 01, 2019 | 30.85 | 32.07 | 30.58 | 31.86 | 13,914,647 | +0.54(+1.72%) |
Jul 31, 2019 | 32.15 | 32.25 | 30.90 | 31.32 | 12,459,436 | -1.04(-3.21%) |
Jul 30, 2019 | 32.42 | 32.53 | 32.06 | 32.36 | 5,209,924 | +0.02(+0.05%) |
Jul 29, 2019 | 32.15 | 32.40 | 31.90 | 32.35 | 9,112,165 | +0.37(+1.15%) |
Jul 26, 2019 | 32.62 | 32.75 | 31.65 | 31.98 | 12,121,391 | -0.83(-2.54%) |
Jul 25, 2019 | 32.88 | 34.03 | 31.84 | 32.81 | 15,702,509 | -0.90(-2.67%) |
Jul 24, 2019 | 33.96 | 34.10 | 33.61 | 33.71 | 9,101,871 | -0.27(-0.81%) |
Jul 23, 2019 | 34.17 | 34.59 | 33.88 | 33.98 | 7,750,147 | -0.24(-0.70%) |
Jul 22, 2019 | 33.76 | 34.23 | 33.61 | 34.22 | 7,628,340 | +0.52(+1.55%) |
Jul 19, 2019 | 33.69 | 34.17 | 33.37 | 33.70 | 8,416,037 | -0.35(-1.03%) |
Jul 18, 2019 | 33.31 | 34.29 | 33.18 | 34.05 | 10,612,436 | +0.55(+1.64%) |
Jul 17, 2019 | 33.27 | 33.73 | 33.13 | 33.50 | 7,502,908 | +0.32(+0.96%) |
Jul 16, 2019 | 33.55 | 33.65 | 33.06 | 33.19 | 7,627,669 | -0.41(-1.23%) |
Jul 15, 2019 | 33.78 | 33.85 | 33.33 | 33.60 | 4,972,128 | -0.21(-0.63%) |
Jul 12, 2019 | 33.77 | 33.87 | 33.58 | 33.81 | 4,855,249 | +0.12(+0.36%) |
Jul 11, 2019 | 33.43 | 33.79 | 33.24 | 33.69 | 7,709,948 | +0.20(+0.59%) |
Jul 10, 2019 | 33.44 | 33.56 | 33.23 | 33.49 | 7,128,557 | +0.25(+0.75%) |
Jul 09, 2019 | 32.61 | 33.25 | 32.59 | 33.25 | 5,963,573 | +0.40(+1.23%) |
Jul 08, 2019 | 33.09 | 33.17 | 32.62 | 32.84 | 5,620,114 | -0.11(-0.34%) |
Jul 05, 2019 | 32.48 | 33.05 | 32.04 | 32.95 | 7,673,613 | -0.29(-0.88%) |
Jul 03, 2019 | 33.09 | 33.37 | 32.84 | 33.25 | 5,886,807 | +0.27(+0.83%) |
Jul 02, 2019 | 32.63 | 33.05 | 32.42 | 32.97 | 8,375,125 | +0.45(+1.40%) |
Jul 01, 2019 | 32.28 | 32.59 | 31.92 | 32.52 | 10,275,149 | -0.48(-1.46%) |
Jun 28, 2019 | 32.63 | 33.01 | 32.48 | 33.00 | 10,647,271 | +0.33(+1.02%) |
Jun 27, 2019 | 32.49 | 32.71 | 32.33 | 32.66 | 8,432,587 | -0.16(-0.50%) |
Jun 26, 2019 | 32.12 | 32.87 | 31.92 | 32.83 | 11,482,599 | +0.25(+0.76%) |
Jun 25, 2019 | 33.15 | 33.23 | 32.54 | 32.58 | 15,744,359 | -0.39(-1.20%) |
Jun 24, 2019 | 32.37 | 32.97 | 32.10 | 32.97 | 15,860,510 | +0.81(+2.53%) |
Jun 21, 2019 | 32.25 | 32.49 | 31.97 | 32.16 | 22,221,872 | -0.08(-0.24%) |
Jun 20, 2019 | 32.25 | 33.00 | 32.05 | 32.23 | 23,213,852 | +1.05(+3.36%) |
Jun 19, 2019 | 30.67 | 31.31 | 30.54 | 31.19 | 13,570,458 | +0.30(+0.97%) |
Jun 18, 2019 | 31.31 | 31.42 | 30.72 | 30.89 | 10,824,749 | -0.18(-0.58%) |
Jun 17, 2019 | 30.80 | 31.09 | 30.59 | 31.07 | 8,668,591 | +0.25(+0.81%) |
Jun 14, 2019 | 30.67 | 31.08 | 30.61 | 30.82 | 11,149,759 | +0.33(+1.07%) |
Jun 13, 2019 | 30.48 | 30.74 | 30.34 | 30.49 | 9,473,963 | +0.07(+0.23%) |
Jun 12, 2019 | 30.10 | 30.59 | 30.10 | 30.42 | 10,593,279 | +0.47(+1.57%) |
Jun 11, 2019 | 30.24 | 30.36 | 29.87 | 29.95 | 18,439,948 | -0.32(-1.05%) |
Jun 10, 2019 | 30.14 | 30.31 | 29.89 | 30.27 | 11,200,483 | -0.33(-1.07%) |
Jun 07, 2019 | 30.44 | 30.75 | 30.24 | 30.60 | 13,235,727 | +0.31(+1.02%) |
Jun 06, 2019 | 29.69 | 30.36 | 29.60 | 30.29 | 13,577,189 | +0.70(+2.38%) |
Jun 05, 2019 | 29.63 | 29.81 | 29.21 | 29.58 | 11,786,689 | +0.23(+0.79%) |
Jun 04, 2019 | 28.62 | 29.35 | 28.40 | 29.35 | 14,357,067 | +0.62(+2.17%) |
Jun 03, 2019 | 28.45 | 28.73 | 28.07 | 28.73 | 13,884,778 | +0.46(+1.63%) |
May 31, 2019 | 27.73 | 28.53 | 27.65 | 28.27 | 15,829,687 | +0.85(+3.12%) |
May 30, 2019 | 27.10 | 27.48 | 26.99 | 27.41 | 7,900,764 | +0.42(+1.55%) |
May 29, 2019 | 26.98 | 27.09 | 26.57 | 26.99 | 7,457,985 | -0.06(-0.22%) |
May 28, 2019 | 27.12 | 27.23 | 26.88 | 27.05 | 13,313,484 | -0.21(-0.78%) |
May 24, 2019 | 26.94 | 27.31 | 26.88 | 27.27 | 6,991,504 | +0.24(+0.89%) |
May 23, 2019 | 26.99 | 27.36 | 26.75 | 27.03 | 9,719,000 | +0.27(+1.02%) |
May 22, 2019 | 26.80 | 26.94 | 26.66 | 26.75 | 8,502,294 | -0.02(-0.06%) |
May 21, 2019 | 26.42 | 26.87 | 26.31 | 26.77 | 8,384,341 | +0.15(+0.55%) |
May 20, 2019 | 26.40 | 26.85 | 26.31 | 26.63 | 8,036,187 | +0.21(+0.81%) |
May 17, 2019 | 25.99 | 26.46 | 25.90 | 26.41 | 7,934,451 | +0.32(+1.21%) |
May 16, 2019 | 26.05 | 26.23 | 25.81 | 26.10 | 7,892,491 | -0.12(-0.46%) |
May 15, 2019 | 26.44 | 26.49 | 26.17 | 26.22 | 10,884,685 | -0.12(-0.45%) |
May 14, 2019 | 26.35 | 26.39 | 26.16 | 26.34 | 8,093,670 | -0.07(-0.26%) |
May 13, 2019 | 26.03 | 26.55 | 25.81 | 26.40 | 11,286,908 | +0.65(+2.52%) |
May 10, 2019 | 25.61 | 25.94 | 25.43 | 25.76 | 8,831,627 | +0.19(+0.73%) |
May 09, 2019 | 25.73 | 26.02 | 25.49 | 25.57 | 8,019,745 | -0.23(-0.89%) |
May 08, 2019 | 26.36 | 26.59 | 25.64 | 25.80 | 10,516,174 | -0.44(-1.69%) |
May 07, 2019 | 25.63 | 26.34 | 25.51 | 26.24 | 16,028,693 | +0.67(+2.61%) |
May 06, 2019 | 25.72 | 25.74 | 25.47 | 25.58 | 7,246,788 | -0.24(-0.93%) |
May 03, 2019 | 25.99 | 26.18 | 25.78 | 25.82 | 8,246,075 | +0.10(+0.40%) |
May 02, 2019 | 25.66 | 25.99 | 25.58 | 25.71 | 9,704,458 | -0.19(-0.73%) |
May 01, 2019 | 26.40 | 26.54 | 25.70 | 25.90 | 9,022,048 | -0.63(-2.38%) |
Apr 30, 2019 | 26.26 | 26.56 | 26.08 | 26.53 | 11,224,755 | +0.26(+0.98%) |
Apr 29, 2019 | 26.77 | 26.87 | 26.13 | 26.28 | 15,864,607 | -0.60(-2.23%) |
Apr 26, 2019 | 27.22 | 27.28 | 26.80 | 26.87 | 13,417,826 | -0.15(-0.54%) |
Apr 25, 2019 | 27.51 | 28.04 | 26.62 | 27.02 | 13,408,745 | -0.49(-1.77%) |
Apr 24, 2019 | 27.64 | 27.85 | 27.40 | 27.51 | 14,497,790 | -0.15(-0.53%) |
Apr 23, 2019 | 27.56 | 27.88 | 27.54 | 27.65 | 13,621,719 | -0.15(-0.55%) |
Apr 22, 2019 | 28.39 | 28.40 | 27.63 | 27.81 | 14,762,433 | -0.42(-1.48%) |
Apr 18, 2019 | 29.17 | 29.23 | 28.08 | 28.22 | 30,785,846 | -0.97(-3.34%) |
Apr 17, 2019 | 29.59 | 29.86 | 29.02 | 29.20 | 96,627,704 | -0.52(-1.75%) |
Apr 16, 2019 | 30.04 | 30.09 | 29.63 | 29.72 | 13,082,890 | -0.43(-1.42%) |
Apr 15, 2019 | 29.99 | 30.19 | 29.82 | 30.15 | 15,931,630 | -0.07(-0.22%) |
Apr 12, 2019 | 30.10 | 30.35 | 29.67 | 30.21 | 12,659,013 | +0.23(+0.78%) |
Apr 11, 2019 | 29.95 | 30.24 | 29.71 | 29.98 | 13,138,501 | -0.25(-0.83%) |
Apr 10, 2019 | 30.45 | 30.58 | 30.17 | 30.23 | 7,873,420 | -0.28(-0.90%) |
Apr 09, 2019 | 30.59 | 30.65 | 30.18 | 30.50 | 6,094,924 | -0.05(-0.16%) |
Apr 08, 2019 | 30.60 | 30.69 | 30.30 | 30.55 | 7,566,695 | +0.13(+0.44%) |
Apr 05, 2019 | 30.30 | 30.45 | 30.10 | 30.42 | 6,912,803 | +0.02(+0.05%) |
Apr 04, 2019 | 29.95 | 30.41 | 29.70 | 30.40 | 12,841,690 | +0.44(+1.47%) |
Apr 03, 2019 | 29.90 | 30.09 | 29.76 | 29.96 | 9,691,014 | +0.10(+0.34%) |
Apr 02, 2019 | 29.60 | 29.94 | 29.49 | 29.86 | 13,398,645 | +0.18(+0.62%) |
Apr 01, 2019 | 29.87 | 30.03 | 29.53 | 29.68 | 11,072,394 | -0.13(-0.45%) |
Mar 29, 2019 | 29.85 | 30.03 | 29.67 | 29.81 | 11,907,562 | +0.17(+0.56%) |
Mar 28, 2019 | 29.31 | 29.95 | 29.22 | 29.65 | 11,532,446 | -0.12(-0.39%) |
Mar 27, 2019 | 29.71 | 29.87 | 29.50 | 29.76 | 13,407,104 | +0.12(+0.42%) |
Mar 26, 2019 | 28.79 | 29.64 | 28.79 | 29.64 | 28,706,282 | +0.55(+1.89%) |
Mar 25, 2019 | 29.01 | 29.40 | 28.75 | 29.09 | 31,414,900 | +0.33(+1.16%) |
Mar 22, 2019 | 28.38 | 29.00 | 27.96 | 28.75 | 37,613,496 | +0.14(+0.49%) |
Mar 21, 2019 | 28.22 | 28.74 | 27.99 | 28.61 | 18,665,958 | +0.38(+1.36%) |
Mar 20, 2019 | 27.67 | 28.30 | 27.22 | 28.23 | 16,056,031 | +0.49(+1.77%) |
Mar 19, 2019 | 27.70 | 28.16 | 27.65 | 27.74 | 11,343,070 | +0.23(+0.85%) |
Mar 18, 2019 | 27.77 | 27.82 | 27.46 | 27.50 | 10,524,978 | -0.12(-0.42%) |
Mar 15, 2019 | 27.96 | 28.25 | 27.43 | 27.62 | 17,269,230 | -0.23(-0.84%) |
Mar 14, 2019 | 28.15 | 28.37 | 27.83 | 27.85 | 13,796,635 | -0.83(-2.88%) |
Mar 13, 2019 | 28.95 | 29.12 | 28.50 | 28.68 | 20,426,272 | -0.09(-0.32%) |
Mar 12, 2019 | 28.03 | 28.86 | 27.94 | 28.77 | 23,778,700 | +0.89(+3.20%) |
Mar 11, 2019 | 27.74 | 28.18 | 27.05 | 27.88 | 48,202,516 | -0.22(-0.77%) |
Mar 08, 2019 | 28.13 | 28.37 | 27.68 | 28.10 | 10,784,644 | +0.41(+1.48%) |
Mar 07, 2019 | 27.56 | 27.85 | 27.45 | 27.69 | 19,317,928 | +0.07(+0.24%) |
Mar 06, 2019 | 28.65 | 28.69 | 27.58 | 27.62 | 15,631,750 | -1.02(-3.55%) |
Mar 05, 2019 | 28.49 | 28.84 | 28.40 | 28.64 | 10,349,638 | +0.04(+0.15%) |
Mar 04, 2019 | 28.06 | 28.65 | 27.94 | 28.60 | 13,801,050 | +0.52(+1.86%) |