Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.49 | 32.31 | 31.40 | 31.86 | 6,188,617 | +0.24(+0.77%) |
Mar 30, 2020 | 30.97 | 31.65 | 30.89 | 31.62 | 6,548,787 | +0.98(+3.18%) |
Mar 27, 2020 | 29.99 | 31.25 | 29.75 | 30.64 | 7,242,167 | -0.68(-2.17%) |
Mar 26, 2020 | 29.78 | 31.44 | 29.78 | 31.32 | 6,880,903 | +1.54(+5.17%) |
Mar 25, 2020 | 28.94 | 30.15 | 28.67 | 29.78 | 8,385,575 | +1.19(+4.18%) |
Mar 24, 2020 | 28.21 | 28.65 | 27.65 | 28.59 | 8,508,234 | +1.81(+6.75%) |
Mar 23, 2020 | 27.52 | 27.85 | 26.43 | 26.78 | 9,124,745 | -1.25(-4.47%) |
Mar 20, 2020 | 28.85 | 29.25 | 27.96 | 28.03 | 8,340,557 | -0.27(-0.95%) |
Mar 19, 2020 | 27.99 | 29.41 | 27.60 | 28.30 | 10,775,187 | -0.52(-1.81%) |
Mar 18, 2020 | 28.35 | 29.75 | 28.03 | 28.82 | 8,985,623 | -2.16(-6.97%) |
Mar 17, 2020 | 29.10 | 31.11 | 28.89 | 30.99 | 7,521,706 | +2.67(+9.44%) |
Mar 16, 2020 | 28.30 | 29.78 | 28.02 | 28.31 | 11,215,982 | -3.51(-11.04%) |
Mar 13, 2020 | 30.96 | 31.83 | 29.33 | 31.83 | 10,313,401 | +1.13(+3.67%) |
Mar 12, 2020 | 30.93 | 31.28 | 29.95 | 30.70 | 12,180,930 | -2.83(-8.43%) |
Mar 11, 2020 | 33.77 | 34.03 | 33.28 | 33.53 | 10,541,711 | -0.97(-2.80%) |
Mar 10, 2020 | 34.43 | 34.75 | 33.30 | 34.49 | 10,555,811 | +0.25(+0.74%) |
Mar 09, 2020 | 34.48 | 35.21 | 34.12 | 34.24 | 8,466,803 | -1.40(-3.92%) |
Mar 06, 2020 | 35.01 | 35.71 | 34.89 | 35.64 | 6,095,374 | -0.18(-0.49%) |
Mar 05, 2020 | 35.46 | 36.05 | 35.45 | 35.81 | 6,187,400 | -0.64(-1.75%) |
Mar 04, 2020 | 35.54 | 36.48 | 35.38 | 36.45 | 6,160,065 | +1.72(+4.96%) |
Mar 03, 2020 | 35.58 | 35.75 | 34.50 | 34.73 | 10,107,862 | -1.05(-2.94%) |
Mar 02, 2020 | 34.54 | 35.79 | 34.48 | 35.78 | 12,643,689 | +1.70(+4.98%) |
Feb 28, 2020 | 33.71 | 34.10 | 33.12 | 34.08 | 13,211,600 | -0.89(-2.55%) |
Feb 27, 2020 | 35.22 | 35.64 | 34.92 | 34.97 | 6,493,440 | -0.26(-0.74%) |
Feb 26, 2020 | 35.14 | 35.64 | 35.09 | 35.23 | 3,597,905 | +0.35(+1.01%) |
Feb 25, 2020 | 35.38 | 35.38 | 34.81 | 34.88 | 4,877,107 | -0.37(-1.05%) |
Feb 24, 2020 | 35.48 | 35.79 | 35.22 | 35.25 | 5,700,905 | -0.98(-2.69%) |
Feb 21, 2020 | 36.01 | 36.33 | 35.96 | 36.22 | 4,558,271 | +0.27(+0.75%) |
Feb 20, 2020 | 35.90 | 36.12 | 35.75 | 35.96 | 5,801,923 | -0.14(-0.38%) |
Feb 19, 2020 | 36.14 | 36.33 | 36.08 | 36.09 | 4,266,060 | -0.05(-0.14%) |
Feb 18, 2020 | 35.95 | 36.26 | 35.94 | 36.14 | 6,584,030 | -0.16(-0.43%) |
Feb 14, 2020 | 36.13 | 36.37 | 36.06 | 36.30 | 3,891,169 | -0.03(-0.09%) |
Feb 13, 2020 | 36.18 | 36.54 | 36.08 | 36.33 | 3,476,435 | -0.37(-1.02%) |
Feb 12, 2020 | 36.67 | 36.71 | 36.47 | 36.71 | 3,831,236 | -0.16(-0.43%) |
Feb 11, 2020 | 36.87 | 36.91 | 36.69 | 36.86 | 4,559,353 | -0.16(-0.43%) |
Feb 10, 2020 | 36.72 | 37.06 | 36.67 | 37.02 | 2,766,623 | +0.55(+1.50%) |
Feb 07, 2020 | 36.51 | 36.62 | 36.43 | 36.47 | 5,190,837 | -0.16(-0.43%) |
Feb 06, 2020 | 36.57 | 36.70 | 36.13 | 36.63 | 8,172,629 | -0.77(-2.06%) |
Feb 05, 2020 | 38.18 | 38.47 | 37.31 | 37.40 | 11,614,034 | -1.70(-4.35%) |
Feb 04, 2020 | 39.11 | 39.30 | 39.09 | 39.11 | 3,114,541 | +0.32(+0.83%) |
Feb 03, 2020 | 38.91 | 39.10 | 38.76 | 38.78 | 3,033,780 | -0.06(-0.15%) |
Jan 31, 2020 | 39.17 | 39.20 | 38.74 | 38.84 | 3,926,474 | -0.15(-0.38%) |
Jan 30, 2020 | 38.96 | 39.05 | 38.86 | 38.99 | 2,627,884 | -0.17(-0.45%) |
Jan 29, 2020 | 39.07 | 39.19 | 38.98 | 39.16 | 2,660,080 | +0.32(+0.83%) |
Jan 28, 2020 | 38.52 | 38.86 | 38.50 | 38.84 | 3,602,359 | +0.27(+0.69%) |
Jan 27, 2020 | 38.47 | 38.80 | 38.47 | 38.57 | 4,316,963 | -0.62(-1.59%) |
Jan 24, 2020 | 40.03 | 40.04 | 39.20 | 39.20 | 8,395,903 | -0.49(-1.23%) |
Jan 23, 2020 | 39.78 | 39.79 | 39.46 | 39.69 | 4,000,249 | +0.02(+0.06%) |
Jan 22, 2020 | 39.69 | 39.70 | 39.50 | 39.66 | 3,143,187 | +0.24(+0.61%) |
Jan 21, 2020 | 39.55 | 39.77 | 39.40 | 39.42 | 4,364,889 | -0.32(-0.81%) |
Jan 17, 2020 | 39.96 | 40.02 | 39.67 | 39.74 | 3,960,213 | +0.61(+1.55%) |
Jan 16, 2020 | 39.06 | 39.30 | 38.95 | 39.14 | 3,718,800 | -0.37(-0.95%) |
Jan 15, 2020 | 39.40 | 39.66 | 39.39 | 39.51 | 2,646,915 | +0.47(+1.21%) |
Jan 14, 2020 | 38.82 | 39.08 | 38.75 | 39.04 | 2,130,006 | +0.07(+0.19%) |
Jan 13, 2020 | 38.86 | 39.03 | 38.76 | 38.96 | 2,238,812 | +0.13(+0.34%) |
Jan 10, 2020 | 38.95 | 39.11 | 38.82 | 38.83 | 2,329,665 | +0.12(+0.30%) |
Jan 09, 2020 | 38.72 | 38.78 | 38.59 | 38.72 | 2,613,976 | +0.20(+0.52%) |
Jan 08, 2020 | 38.34 | 38.63 | 38.32 | 38.52 | 2,128,815 | +0.17(+0.43%) |
Jan 07, 2020 | 38.32 | 38.44 | 38.21 | 38.35 | 2,079,271 | -0.24(-0.62%) |
Jan 06, 2020 | 38.52 | 38.66 | 38.52 | 38.59 | 2,451,532 | +0.02(+0.04%) |
Jan 03, 2020 | 38.43 | 38.82 | 38.41 | 38.57 | 2,589,574 | -0.37(-0.94%) |
Jan 02, 2020 | 38.85 | 39.00 | 38.73 | 38.94 | 2,967,081 | -0.06(-0.15%) |
Dec 31, 2019 | 38.81 | 39.05 | 38.81 | 39.00 | 2,481,369 | -0.07(-0.19%) |
Dec 30, 2019 | 39.38 | 39.39 | 38.96 | 39.07 | 1,921,578 | -0.17(-0.44%) |
Dec 27, 2019 | 39.45 | 39.48 | 39.22 | 39.25 | 2,514,023 | +0.32(+0.81%) |
Dec 26, 2019 | 38.97 | 39.00 | 38.86 | 38.93 | 1,395,050 | +0.01(+0.02%) |
Dec 24, 2019 | 38.91 | 38.95 | 38.81 | 38.92 | 789,729 | +0.04(+0.11%) |
Dec 23, 2019 | 38.92 | 39.03 | 38.78 | 38.88 | 2,568,047 | -0.39(-0.99%) |
Dec 20, 2019 | 39.30 | 39.39 | 39.18 | 39.27 | 3,265,676 | +0.26(+0.66%) |
Dec 19, 2019 | 39.02 | 39.10 | 38.81 | 39.01 | 2,201,463 | +0.11(+0.28%) |
Dec 18, 2019 | 38.64 | 38.94 | 38.64 | 38.91 | 2,853,548 | +0.20(+0.51%) |
Dec 17, 2019 | 38.54 | 38.79 | 38.48 | 38.71 | 2,569,573 | -0.20(-0.51%) |
Dec 16, 2019 | 39.12 | 39.22 | 38.82 | 38.91 | 4,661,112 | +0.75(+1.96%) |
Dec 13, 2019 | 38.32 | 38.50 | 38.12 | 38.16 | 2,889,367 | +0.04(+0.11%) |
Dec 12, 2019 | 38.09 | 38.37 | 37.99 | 38.12 | 2,952,718 | -0.30(-0.78%) |
Dec 11, 2019 | 38.38 | 38.53 | 38.28 | 38.42 | 2,537,740 | +0.12(+0.30%) |
Dec 10, 2019 | 38.18 | 38.33 | 38.03 | 38.30 | 2,724,234 | +0.43(+1.14%) |
Dec 09, 2019 | 37.84 | 37.90 | 37.75 | 37.87 | 4,328,216 | +0.10(+0.26%) |
Dec 06, 2019 | 37.68 | 37.82 | 37.57 | 37.77 | 3,072,641 | +0.25(+0.66%) |
Dec 05, 2019 | 37.43 | 37.54 | 37.22 | 37.52 | 5,623,190 | +0.12(+0.31%) |
Dec 04, 2019 | 36.94 | 37.44 | 36.93 | 37.40 | 3,679,851 | +0.35(+0.94%) |
Dec 03, 2019 | 36.70 | 37.07 | 36.66 | 37.06 | 3,208,617 | -0.23(-0.62%) |
Dec 02, 2019 | 37.56 | 37.63 | 37.15 | 37.29 | 3,463,910 | -0.46(-1.21%) |
Nov 29, 2019 | 37.62 | 37.82 | 37.59 | 37.74 | 4,207,109 | +0.02(+0.07%) |
Nov 27, 2019 | 37.53 | 37.79 | 37.51 | 37.72 | 7,502,668 | +0.53(+1.43%) |
Nov 26, 2019 | 36.77 | 37.23 | 36.76 | 37.19 | 6,344,375 | +0.27(+0.74%) |
Nov 25, 2019 | 36.92 | 37.01 | 36.82 | 36.91 | 3,613,443 | +0.39(+1.07%) |
Nov 22, 2019 | 36.62 | 36.68 | 36.47 | 36.52 | 2,592,345 | -0.02(-0.05%) |
Nov 21, 2019 | 36.51 | 36.60 | 36.30 | 36.54 | 3,026,306 | +0.09(+0.25%) |
Nov 20, 2019 | 36.56 | 36.71 | 36.32 | 36.45 | 3,057,142 | -0.48(-1.30%) |
Nov 19, 2019 | 37.04 | 37.10 | 36.76 | 36.93 | 2,613,271 | +0.14(+0.38%) |
Nov 18, 2019 | 36.87 | 36.99 | 36.74 | 36.79 | 3,867,660 | +0.20(+0.54%) |
Nov 15, 2019 | 36.04 | 36.62 | 36.03 | 36.59 | 2,777,788 | +0.20(+0.55%) |
Nov 14, 2019 | 36.35 | 36.43 | 36.15 | 36.39 | 2,179,167 | -0.26(-0.70%) |
Nov 13, 2019 | 36.64 | 36.68 | 36.49 | 36.65 | 1,618,624 | +0.11(+0.31%) |
Nov 12, 2019 | 36.39 | 36.63 | 36.35 | 36.53 | 2,632,039 | +0.21(+0.59%) |
Nov 11, 2019 | 36.13 | 36.34 | 36.10 | 36.32 | 2,405,694 | -0.13(-0.36%) |
Nov 08, 2019 | 36.22 | 36.47 | 36.22 | 36.45 | 2,463,148 | +0.17(+0.47%) |
Nov 07, 2019 | 36.39 | 36.40 | 36.20 | 36.28 | 1,987,432 | -0.12(-0.34%) |
Nov 06, 2019 | 36.23 | 36.46 | 36.21 | 36.40 | 2,816,304 | +0.07(+0.20%) |
Nov 05, 2019 | 36.61 | 36.69 | 36.27 | 36.33 | 4,756,007 | -0.62(-1.69%) |
Nov 04, 2019 | 37.24 | 37.27 | 36.89 | 36.95 | 3,409,524 | -0.20(-0.53%) |
Nov 01, 2019 | 37.44 | 37.47 | 37.13 | 37.15 | 3,384,162 | -0.43(-1.16%) |
Oct 31, 2019 | 37.60 | 37.76 | 37.48 | 37.58 | 5,054,810 | +0.13(+0.35%) |
Oct 30, 2019 | 37.15 | 37.62 | 36.85 | 37.45 | 7,443,075 | +0.86(+2.35%) |
Oct 29, 2019 | 36.37 | 36.76 | 36.23 | 36.59 | 3,868,574 | +0.16(+0.43%) |
Oct 28, 2019 | 36.39 | 36.69 | 36.39 | 36.44 | 4,701,612 | +0.48(+1.32%) |
Oct 25, 2019 | 35.91 | 36.07 | 35.70 | 35.96 | 3,603,022 | -0.16(-0.45%) |
Oct 24, 2019 | 35.98 | 36.19 | 35.95 | 36.12 | 4,372,321 | +0.62(+1.73%) |
Oct 23, 2019 | 35.37 | 35.54 | 35.25 | 35.51 | 4,064,522 | +0.62(+1.76%) |
Oct 22, 2019 | 35.16 | 35.36 | 34.88 | 34.89 | 3,550,005 | -0.07(-0.19%) |
Oct 21, 2019 | 34.96 | 35.03 | 34.84 | 34.96 | 2,353,409 | +0.06(+0.16%) |
Oct 18, 2019 | 34.89 | 34.99 | 34.77 | 34.90 | 1,740,276 | +0.05(+0.14%) |
Oct 17, 2019 | 34.98 | 35.03 | 34.82 | 34.85 | 1,983,873 | +0.16(+0.45%) |
Oct 16, 2019 | 34.84 | 34.88 | 34.36 | 34.70 | 3,382,471 | +0.01(+0.02%) |
Oct 15, 2019 | 34.33 | 34.73 | 34.29 | 34.69 | 2,826,796 | +0.08(+0.24%) |
Oct 14, 2019 | 34.79 | 34.94 | 34.60 | 34.61 | 1,737,576 | -0.01(-0.02%) |
Oct 11, 2019 | 34.59 | 34.90 | 34.55 | 34.61 | 3,633,975 | -0.06(-0.17%) |
Oct 10, 2019 | 34.55 | 34.74 | 34.51 | 34.67 | 3,227,340 | +0.14(+0.40%) |
Oct 09, 2019 | 34.47 | 34.61 | 34.38 | 34.53 | 1,929,905 | +0.16(+0.48%) |
Oct 08, 2019 | 34.52 | 34.58 | 34.30 | 34.37 | 2,359,906 | -0.26(-0.76%) |
Oct 07, 2019 | 34.54 | 34.78 | 34.50 | 34.63 | 1,808,422 | +0.17(+0.50%) |
Oct 04, 2019 | 34.19 | 34.50 | 34.12 | 34.46 | 1,978,756 | +0.44(+1.30%) |
Oct 03, 2019 | 33.77 | 34.05 | 33.62 | 34.01 | 2,458,161 | +0.21(+0.63%) |
Oct 02, 2019 | 33.96 | 34.10 | 33.51 | 33.80 | 3,604,108 | -0.92(-2.65%) |
Oct 01, 2019 | 34.88 | 34.90 | 34.58 | 34.72 | 2,219,293 | -0.30(-0.87%) |
Sep 30, 2019 | 35.25 | 35.46 | 35.02 | 35.02 | 4,489,807 | +0.28(+0.80%) |
Sep 27, 2019 | 34.79 | 34.89 | 34.59 | 34.74 | 2,892,581 | +0.25(+0.71%) |
Sep 26, 2019 | 34.65 | 34.99 | 34.49 | 34.50 | 3,635,762 | +0.52(+1.52%) |
Sep 25, 2019 | 34.14 | 34.20 | 33.98 | 33.98 | 2,525,411 | -0.54(-1.57%) |
Sep 24, 2019 | 34.57 | 34.83 | 34.47 | 34.52 | 3,108,419 | +0.12(+0.36%) |
Sep 23, 2019 | 34.47 | 34.50 | 34.34 | 34.40 | 4,092,047 | +0.24(+0.70%) |
Sep 20, 2019 | 34.24 | 34.34 | 33.96 | 34.16 | 3,552,694 | +0.25(+0.75%) |
Sep 19, 2019 | 33.88 | 34.10 | 33.80 | 33.91 | 2,487,857 | +0.21(+0.63%) |
Sep 18, 2019 | 33.66 | 33.83 | 33.57 | 33.69 | 1,453,176 | -0.03(-0.10%) |
Sep 17, 2019 | 33.60 | 33.81 | 33.54 | 33.73 | 1,615,101 | +0.41(+1.23%) |
Sep 16, 2019 | 33.41 | 33.48 | 33.19 | 33.32 | 2,047,837 | -0.24(-0.71%) |
Sep 13, 2019 | 33.53 | 33.73 | 33.46 | 33.55 | 2,314,601 | -0.11(-0.34%) |
Sep 12, 2019 | 33.47 | 33.79 | 33.46 | 33.67 | 2,082,968 | +0.17(+0.51%) |
Sep 11, 2019 | 33.11 | 33.51 | 33.09 | 33.50 | 3,403,711 | -0.06(-0.17%) |
Sep 10, 2019 | 33.05 | 33.57 | 32.99 | 33.55 | 3,593,738 | -0.48(-1.42%) |
Sep 09, 2019 | 34.15 | 34.17 | 33.79 | 34.04 | 2,667,619 | -0.50(-1.45%) |
Sep 06, 2019 | 34.52 | 34.63 | 34.50 | 34.54 | 1,607,206 | -0.01(-0.02%) |
Sep 05, 2019 | 34.64 | 34.68 | 34.39 | 34.55 | 2,681,949 | -0.23(-0.66%) |
Sep 04, 2019 | 34.81 | 34.87 | 34.68 | 34.78 | 2,430,377 | -0.03(-0.09%) |
Sep 03, 2019 | 34.31 | 34.83 | 34.27 | 34.81 | 4,226,981 | +0.69(+2.02%) |
Aug 30, 2019 | 34.31 | 34.38 | 33.99 | 34.12 | 2,543,088 | -0.11(-0.34%) |
Aug 29, 2019 | 34.25 | 34.27 | 34.12 | 34.24 | 3,204,427 | +0.34(+0.99%) |
Aug 28, 2019 | 33.86 | 34.01 | 33.76 | 33.90 | 2,137,555 | +0.04(+0.12%) |
Aug 27, 2019 | 34.01 | 34.05 | 33.85 | 33.86 | 1,930,008 | -0.02(-0.07%) |
Aug 26, 2019 | 33.85 | 33.94 | 33.67 | 33.88 | 2,196,582 | +0.08(+0.24%) |
Aug 23, 2019 | 33.99 | 34.24 | 33.70 | 33.80 | 4,113,370 | +0.17(+0.51%) |
Aug 22, 2019 | 33.50 | 33.72 | 33.48 | 33.63 | 2,680,969 | +0.24(+0.71%) |
Aug 21, 2019 | 33.37 | 33.55 | 33.30 | 33.39 | 2,355,067 | +0.35(+1.07%) |
Aug 20, 2019 | 33.20 | 33.27 | 33.03 | 33.04 | 1,862,759 | -0.09(-0.27%) |
Aug 19, 2019 | 33.09 | 33.21 | 33.01 | 33.13 | 2,094,486 | +0.15(+0.45%) |
Aug 16, 2019 | 33.00 | 33.14 | 32.95 | 32.98 | 1,665,942 | +0.19(+0.58%) |
Aug 15, 2019 | 32.73 | 32.87 | 32.61 | 32.79 | 2,421,464 | +0.23(+0.71%) |
Aug 14, 2019 | 32.87 | 33.00 | 32.56 | 32.56 | 3,095,865 | -0.80(-2.39%) |
Aug 13, 2019 | 33.31 | 33.52 | 33.18 | 33.36 | 6,319,194 | +0.33(+0.99%) |
Aug 12, 2019 | 33.14 | 33.23 | 32.91 | 33.03 | 1,545,774 | -0.18(-0.54%) |
Aug 09, 2019 | 33.37 | 33.39 | 33.06 | 33.21 | 1,876,150 | -0.02(-0.07%) |
Aug 08, 2019 | 32.99 | 33.36 | 32.91 | 33.23 | 2,049,167 | +0.37(+1.14%) |
Aug 07, 2019 | 32.68 | 32.95 | 32.46 | 32.86 | 3,866,532 | +0.16(+0.50%) |
Aug 06, 2019 | 32.68 | 32.92 | 32.52 | 32.70 | 3,099,922 | -0.04(-0.12%) |
Aug 05, 2019 | 32.93 | 33.02 | 32.52 | 32.74 | 2,984,741 | -0.56(-1.68%) |
Aug 02, 2019 | 33.53 | 33.62 | 33.16 | 33.30 | 2,859,907 | -0.35(-1.04%) |
Aug 01, 2019 | 33.30 | 33.73 | 33.30 | 33.65 | 2,814,085 | +0.16(+0.48%) |
Jul 31, 2019 | 33.41 | 33.82 | 33.31 | 33.49 | 3,263,959 | -0.44(-1.29%) |
Jul 30, 2019 | 34.08 | 34.18 | 33.87 | 33.92 | 2,932,192 | -0.29(-0.85%) |
Jul 29, 2019 | 34.39 | 34.45 | 34.20 | 34.22 | 3,624,839 | +0.22(+0.64%) |
Jul 26, 2019 | 33.80 | 34.00 | 33.73 | 34.00 | 3,388,273 | +0.30(+0.89%) |
Jul 25, 2019 | 33.91 | 33.93 | 33.68 | 33.70 | 3,886,454 | +0.09(+0.27%) |
Jul 24, 2019 | 33.71 | 33.77 | 33.49 | 33.61 | 3,445,111 | +0.09(+0.27%) |
Jul 23, 2019 | 33.60 | 33.66 | 33.47 | 33.52 | 3,074,391 | +0.15(+0.46%) |
Jul 22, 2019 | 33.52 | 33.52 | 33.36 | 33.36 | 2,353,764 | +0.14(+0.42%) |
Jul 19, 2019 | 33.33 | 33.37 | 33.21 | 33.23 | 2,136,640 | -0.37(-1.09%) |
Jul 18, 2019 | 33.36 | 33.60 | 33.26 | 33.59 | 2,137,751 | +0.22(+0.66%) |
Jul 17, 2019 | 33.47 | 33.51 | 33.32 | 33.37 | 2,168,477 | -0.03(-0.10%) |
Jul 16, 2019 | 33.66 | 33.66 | 33.33 | 33.40 | 3,559,616 | +0.23(+0.68%) |
Jul 15, 2019 | 33.27 | 33.39 | 33.07 | 33.18 | 3,394,749 | +0.39(+1.19%) |
Jul 12, 2019 | 33.10 | 33.12 | 32.63 | 32.79 | 5,318,055 | -0.41(-1.25%) |
Jul 11, 2019 | 33.58 | 33.61 | 32.97 | 33.20 | 5,132,186 | -0.15(-0.44%) |
Jul 10, 2019 | 33.27 | 33.38 | 33.25 | 33.35 | 1,797,857 | +0.29(+0.88%) |
Jul 09, 2019 | 33.02 | 33.22 | 32.99 | 33.06 | 4,246,738 | +0.19(+0.57%) |
Jul 08, 2019 | 33.01 | 33.06 | 32.87 | 32.87 | 3,086,478 | -0.27(-0.81%) |
Jul 05, 2019 | 33.27 | 33.28 | 33.02 | 33.14 | 2,604,354 | -0.39(-1.16%) |
Jul 03, 2019 | 33.49 | 33.57 | 33.42 | 33.53 | 1,849,404 | +0.33(+1.00%) |
Jul 02, 2019 | 32.81 | 33.20 | 32.80 | 33.19 | 2,292,592 | +0.40(+1.21%) |
Jul 01, 2019 | 32.81 | 32.84 | 32.57 | 32.80 | 2,877,265 | +0.33(+1.02%) |
Jun 28, 2019 | 32.52 | 32.60 | 32.43 | 32.46 | 2,428,930 | +0.05(+0.15%) |
Jun 27, 2019 | 32.35 | 32.55 | 32.33 | 32.41 | 1,973,035 | -0.14(-0.42%) |
Jun 26, 2019 | 32.78 | 32.80 | 32.55 | 32.55 | 1,789,862 | -0.41(-1.23%) |
Jun 25, 2019 | 33.17 | 33.23 | 32.93 | 32.96 | 1,734,324 | +0.03(+0.10%) |
Jun 24, 2019 | 32.76 | 33.00 | 32.74 | 32.93 | 2,443,118 | +0.26(+0.79%) |
Jun 21, 2019 | 32.42 | 32.71 | 32.26 | 32.67 | 4,112,527 | -0.11(-0.35%) |
Jun 20, 2019 | 33.26 | 33.33 | 32.78 | 32.78 | 4,872,729 | -0.48(-1.44%) |
Jun 19, 2019 | 32.79 | 33.27 | 32.76 | 33.26 | 3,111,728 | +0.63(+1.94%) |
Jun 18, 2019 | 32.74 | 32.74 | 32.49 | 32.63 | 2,175,258 | +0.24(+0.73%) |
Jun 17, 2019 | 32.33 | 32.46 | 32.32 | 32.39 | 1,685,166 | -0.15(-0.47%) |
Jun 14, 2019 | 32.41 | 32.57 | 32.38 | 32.54 | 2,263,985 | -0.01(-0.03%) |
Jun 13, 2019 | 32.62 | 32.67 | 32.49 | 32.55 | 2,102,599 | -0.14(-0.42%) |
Jun 12, 2019 | 32.67 | 32.80 | 32.64 | 32.69 | 3,695,712 | +0.31(+0.95%) |
Jun 11, 2019 | 32.60 | 32.64 | 32.33 | 32.38 | 1,885,655 | -0.16(-0.50%) |
Jun 10, 2019 | 32.50 | 32.56 | 32.35 | 32.54 | 2,922,463 | +0.26(+0.80%) |
Jun 07, 2019 | 32.38 | 32.56 | 32.28 | 32.28 | 4,163,440 | +0.67(+2.10%) |
Jun 06, 2019 | 31.71 | 31.90 | 31.60 | 31.62 | 3,459,057 | +0.25(+0.80%) |
Jun 05, 2019 | 31.60 | 31.65 | 31.34 | 31.37 | 2,572,967 | -0.18(-0.57%) |
Jun 04, 2019 | 31.64 | 31.65 | 31.39 | 31.55 | 2,477,138 | -0.12(-0.38%) |
Jun 03, 2019 | 31.74 | 31.86 | 31.55 | 31.67 | 2,616,339 | +0.32(+1.04%) |
May 31, 2019 | 31.30 | 31.44 | 31.17 | 31.34 | 2,496,733 | -0.08(-0.26%) |
May 30, 2019 | 31.60 | 31.62 | 31.32 | 31.43 | 2,622,300 | -0.11(-0.36%) |
May 29, 2019 | 31.54 | 31.65 | 31.44 | 31.54 | 2,566,489 | -0.24(-0.77%) |
May 28, 2019 | 32.21 | 32.40 | 31.77 | 31.78 | 3,308,841 | -0.81(-2.49%) |
May 24, 2019 | 32.57 | 32.71 | 32.51 | 32.59 | 2,097,931 | +0.15(+0.48%) |
May 23, 2019 | 32.39 | 32.47 | 32.30 | 32.44 | 2,262,605 | -0.17(-0.52%) |
May 22, 2019 | 31.88 | 32.62 | 31.86 | 32.61 | 3,431,250 | +0.66(+2.06%) |
May 21, 2019 | 31.92 | 32.06 | 31.89 | 31.95 | 2,750,977 | +0.00(+0.00%) |
May 20, 2019 | 31.86 | 32.07 | 31.85 | 31.95 | 2,112,206 | -0.06(-0.18%) |
May 17, 2019 | 31.86 | 32.19 | 31.86 | 32.01 | 2,372,223 | +0.10(+0.31%) |
May 16, 2019 | 31.97 | 32.15 | 31.88 | 31.91 | 3,186,054 | +0.19(+0.60%) |
May 15, 2019 | 31.62 | 31.78 | 31.52 | 31.72 | 2,804,789 | +0.30(+0.94%) |
May 14, 2019 | 31.57 | 31.71 | 31.39 | 31.43 | 2,905,680 | -0.10(-0.33%) |
May 13, 2019 | 31.36 | 31.62 | 31.31 | 31.53 | 2,905,912 | -0.15(-0.48%) |
May 10, 2019 | 31.59 | 31.71 | 31.36 | 31.68 | 3,210,913 | -0.10(-0.33%) |
May 09, 2019 | 31.58 | 31.85 | 31.55 | 31.79 | 2,096,214 | -0.06(-0.20%) |
May 08, 2019 | 31.79 | 31.94 | 31.74 | 31.85 | 2,537,752 | +0.12(+0.38%) |
May 07, 2019 | 32.17 | 32.24 | 31.60 | 31.73 | 3,944,865 | -0.75(-2.32%) |
May 06, 2019 | 32.28 | 32.55 | 32.27 | 32.48 | 2,524,073 | -0.18(-0.54%) |
May 03, 2019 | 32.77 | 32.78 | 32.53 | 32.66 | 2,707,473 | +0.23(+0.72%) |
May 02, 2019 | 32.41 | 32.49 | 32.28 | 32.43 | 2,981,968 | +0.04(+0.12%) |
May 01, 2019 | 32.74 | 32.81 | 32.08 | 32.39 | 5,446,864 | -0.58(-1.75%) |
Apr 30, 2019 | 32.70 | 32.99 | 32.54 | 32.97 | 6,406,227 | +0.55(+1.68%) |
Apr 29, 2019 | 32.53 | 32.56 | 32.33 | 32.42 | 2,577,348 | +0.04(+0.12%) |
Apr 26, 2019 | 32.32 | 32.39 | 32.16 | 32.38 | 2,409,401 | +0.14(+0.45%) |
Apr 25, 2019 | 32.08 | 32.25 | 31.97 | 32.24 | 2,540,616 | +0.23(+0.73%) |
Apr 24, 2019 | 32.17 | 32.21 | 31.91 | 32.00 | 3,573,631 | -0.23(-0.72%) |
Apr 23, 2019 | 32.18 | 32.37 | 32.15 | 32.24 | 4,772,189 | +0.43(+1.36%) |
Apr 22, 2019 | 31.89 | 31.99 | 31.75 | 31.80 | 2,058,783 | -0.14(-0.43%) |
Apr 18, 2019 | 32.01 | 32.07 | 31.82 | 31.94 | 3,331,564 | -0.10(-0.33%) |
Apr 17, 2019 | 32.52 | 32.54 | 32.00 | 32.04 | 4,748,710 | -0.23(-0.72%) |
Apr 16, 2019 | 32.94 | 32.94 | 32.28 | 32.28 | 3,225,839 | -0.40(-1.23%) |
Apr 15, 2019 | 32.76 | 32.88 | 32.66 | 32.68 | 2,708,146 | +0.14(+0.42%) |
Apr 12, 2019 | 32.59 | 32.78 | 32.47 | 32.54 | 3,439,489 | -0.27(-0.83%) |
Apr 11, 2019 | 33.09 | 33.11 | 32.74 | 32.81 | 3,432,142 | -0.26(-0.80%) |
Apr 10, 2019 | 33.24 | 33.31 | 33.05 | 33.08 | 2,390,594 | -0.18(-0.53%) |
Apr 09, 2019 | 33.33 | 33.38 | 33.20 | 33.25 | 2,258,615 | -0.14(-0.43%) |
Apr 08, 2019 | 33.54 | 33.54 | 33.31 | 33.40 | 2,551,482 | +0.06(+0.17%) |
Apr 05, 2019 | 33.52 | 33.57 | 33.29 | 33.34 | 2,438,347 | -0.07(-0.22%) |
Apr 04, 2019 | 33.53 | 33.55 | 33.29 | 33.41 | 2,743,210 | -0.06(-0.17%) |
Apr 03, 2019 | 33.46 | 33.65 | 33.37 | 33.47 | 3,515,598 | -0.10(-0.29%) |
Apr 02, 2019 | 33.73 | 33.82 | 33.55 | 33.57 | 3,908,913 | +0.06(+0.17%) |