Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.32 | 23.44 | 22.14 | 22.31 | 5,923,954 | -0.64(-2.80%) |
Mar 30, 2020 | 21.06 | 23.11 | 20.78 | 22.96 | 6,258,351 | +1.70(+8.00%) |
Mar 27, 2020 | 22.81 | 22.91 | 21.09 | 21.26 | 6,496,201 | -2.32(-9.85%) |
Mar 26, 2020 | 22.85 | 24.13 | 22.81 | 23.58 | 5,491,513 | +0.78(+3.44%) |
Mar 25, 2020 | 21.11 | 24.00 | 20.76 | 22.80 | 7,969,260 | +1.75(+8.30%) |
Mar 24, 2020 | 19.94 | 21.11 | 19.41 | 21.05 | 6,717,533 | +1.97(+10.35%) |
Mar 23, 2020 | 19.95 | 20.15 | 18.71 | 19.08 | 8,568,788 | -0.75(-3.76%) |
Mar 20, 2020 | 21.88 | 22.29 | 19.69 | 19.82 | 8,999,799 | -1.73(-8.02%) |
Mar 19, 2020 | 21.05 | 22.57 | 19.62 | 21.55 | 6,444,153 | +0.45(+2.15%) |
Mar 18, 2020 | 22.40 | 23.32 | 20.62 | 21.10 | 7,539,046 | -2.64(-11.14%) |
Mar 17, 2020 | 23.01 | 24.16 | 21.64 | 23.74 | 8,208,272 | +1.07(+4.71%) |
Mar 16, 2020 | 22.48 | 23.58 | 21.83 | 22.67 | 10,172,219 | -2.02(-8.18%) |
Mar 13, 2020 | 26.03 | 27.05 | 23.23 | 24.69 | 7,158,476 | -0.07(-0.27%) |
Mar 12, 2020 | 25.27 | 25.59 | 23.49 | 24.76 | 8,223,952 | -1.47(-5.62%) |
Mar 11, 2020 | 26.64 | 27.06 | 25.99 | 26.23 | 5,724,202 | -1.26(-4.57%) |
Mar 10, 2020 | 26.70 | 27.63 | 25.50 | 27.49 | 4,880,251 | +1.54(+5.93%) |
Mar 09, 2020 | 25.43 | 26.43 | 23.65 | 25.95 | 7,401,118 | -1.28(-4.72%) |
Mar 06, 2020 | 26.68 | 27.47 | 26.59 | 27.23 | 8,899,092 | -0.57(-2.04%) |
Mar 05, 2020 | 28.48 | 28.70 | 27.56 | 27.80 | 5,710,105 | -1.41(-4.82%) |
Mar 04, 2020 | 29.58 | 29.81 | 28.73 | 29.21 | 4,594,239 | -0.06(-0.19%) |
Mar 03, 2020 | 29.67 | 30.81 | 28.95 | 29.26 | 5,156,268 | -0.84(-2.79%) |
Mar 02, 2020 | 28.81 | 30.13 | 28.45 | 30.11 | 8,002,797 | +1.28(+4.46%) |
Feb 28, 2020 | 28.36 | 29.70 | 28.28 | 28.82 | 8,071,083 | -0.56(-1.91%) |
Feb 27, 2020 | 30.22 | 30.84 | 29.37 | 29.38 | 7,935,452 | -1.36(-4.42%) |
Feb 26, 2020 | 31.46 | 31.66 | 30.38 | 30.74 | 6,007,386 | -0.39(-1.26%) |
Feb 25, 2020 | 32.64 | 32.81 | 30.96 | 31.14 | 5,590,332 | -1.39(-4.27%) |
Feb 24, 2020 | 33.42 | 33.42 | 32.33 | 32.52 | 5,949,089 | -1.22(-3.61%) |
Feb 21, 2020 | 34.42 | 35.25 | 33.52 | 33.74 | 5,358,714 | -0.98(-2.81%) |
Feb 20, 2020 | 35.35 | 35.53 | 34.06 | 34.72 | 5,659,025 | -0.94(-2.63%) |
Feb 19, 2020 | 35.56 | 35.89 | 35.25 | 35.66 | 1,961,776 | +0.23(+0.66%) |
Feb 18, 2020 | 35.40 | 35.62 | 35.11 | 35.42 | 2,202,951 | -0.02(-0.05%) |
Feb 14, 2020 | 35.70 | 35.73 | 35.14 | 35.44 | 2,505,981 | -0.19(-0.53%) |
Feb 13, 2020 | 35.19 | 35.88 | 35.12 | 35.63 | 2,170,311 | +0.31(+0.88%) |
Feb 12, 2020 | 35.00 | 35.35 | 34.91 | 35.32 | 3,523,327 | +0.51(+1.45%) |
Feb 11, 2020 | 34.91 | 35.10 | 34.37 | 34.81 | 2,720,158 | -0.16(-0.46%) |
Feb 10, 2020 | 34.57 | 35.07 | 34.43 | 34.97 | 3,426,885 | +0.28(+0.81%) |
Feb 07, 2020 | 34.67 | 34.76 | 34.20 | 34.69 | 3,876,244 | -0.10(-0.30%) |
Feb 06, 2020 | 36.66 | 36.96 | 34.44 | 34.79 | 9,958,224 | -1.46(-4.03%) |
Feb 05, 2020 | 36.13 | 36.55 | 35.74 | 36.26 | 6,756,682 | +0.60(+1.68%) |
Feb 04, 2020 | 35.59 | 35.92 | 35.39 | 35.66 | 3,552,824 | +0.41(+1.17%) |
Feb 03, 2020 | 34.97 | 35.62 | 34.79 | 35.24 | 3,595,895 | +0.48(+1.38%) |
Jan 31, 2020 | 34.69 | 34.88 | 34.19 | 34.76 | 5,635,711 | +0.05(+0.14%) |
Jan 30, 2020 | 33.91 | 34.76 | 33.80 | 34.72 | 3,153,843 | +0.42(+1.23%) |
Jan 29, 2020 | 34.64 | 34.90 | 34.15 | 34.30 | 2,768,950 | -0.53(-1.51%) |
Jan 28, 2020 | 35.02 | 35.09 | 34.46 | 34.82 | 3,485,745 | +0.24(+0.71%) |
Jan 27, 2020 | 34.16 | 34.70 | 33.93 | 34.58 | 10,569,331 | +0.25(+0.74%) |
Jan 24, 2020 | 34.97 | 35.12 | 33.92 | 34.32 | 9,908,305 | -0.83(-2.35%) |
Jan 23, 2020 | 36.35 | 36.58 | 35.01 | 35.15 | 6,234,796 | -1.49(-4.07%) |
Jan 22, 2020 | 36.71 | 36.86 | 36.43 | 36.64 | 4,182,073 | -0.02(-0.05%) |
Jan 21, 2020 | 36.56 | 36.92 | 36.41 | 36.66 | 4,378,206 | -0.23(-0.61%) |
Jan 17, 2020 | 36.83 | 37.25 | 36.71 | 36.88 | 5,104,543 | +0.22(+0.59%) |
Jan 16, 2020 | 35.36 | 36.70 | 35.27 | 36.67 | 7,853,184 | +1.53(+4.35%) |
Jan 15, 2020 | 35.03 | 35.25 | 34.85 | 35.14 | 6,575,765 | +0.21(+0.59%) |
Jan 14, 2020 | 34.49 | 35.17 | 34.46 | 34.93 | 4,832,707 | +0.25(+0.73%) |
Jan 13, 2020 | 34.43 | 34.83 | 34.19 | 34.68 | 2,852,495 | +0.25(+0.74%) |
Jan 10, 2020 | 34.80 | 34.91 | 34.35 | 34.43 | 2,841,320 | -0.43(-1.24%) |
Jan 09, 2020 | 34.86 | 35.03 | 34.52 | 34.86 | 3,863,099 | +0.07(+0.19%) |
Jan 08, 2020 | 34.81 | 35.17 | 34.73 | 34.79 | 3,956,731 | +0.04(+0.11%) |
Jan 07, 2020 | 34.28 | 34.90 | 34.13 | 34.76 | 3,470,670 | +0.47(+1.37%) |
Jan 06, 2020 | 34.37 | 34.46 | 34.09 | 34.29 | 2,596,764 | -0.09(-0.26%) |
Jan 03, 2020 | 34.40 | 34.67 | 34.33 | 34.38 | 4,304,592 | -0.38(-1.09%) |
Jan 02, 2020 | 35.07 | 35.13 | 34.29 | 34.76 | 4,800,452 | +0.00(+0.00%) |
Dec 31, 2019 | 34.63 | 34.85 | 34.46 | 34.76 | 2,469,610 | -0.01(-0.03%) |
Dec 30, 2019 | 35.08 | 35.21 | 34.68 | 34.76 | 3,242,026 | -0.31(-0.88%) |
Dec 27, 2019 | 35.30 | 35.36 | 34.89 | 35.07 | 2,100,139 | -0.15(-0.43%) |
Dec 26, 2019 | 34.93 | 35.32 | 34.93 | 35.22 | 3,945,560 | +0.25(+0.72%) |
Dec 24, 2019 | 35.10 | 35.25 | 34.92 | 34.97 | 2,069,847 | -0.15(-0.41%) |
Dec 23, 2019 | 34.85 | 35.28 | 34.73 | 35.12 | 3,959,346 | +0.27(+0.77%) |
Dec 20, 2019 | 34.96 | 34.96 | 34.43 | 34.85 | 6,625,304 | +0.16(+0.46%) |
Dec 19, 2019 | 34.46 | 34.85 | 34.46 | 34.69 | 2,804,411 | +0.07(+0.19%) |
Dec 18, 2019 | 34.87 | 35.00 | 34.59 | 34.62 | 3,618,496 | -0.22(-0.62%) |
Dec 17, 2019 | 34.42 | 34.93 | 34.16 | 34.84 | 4,419,065 | +0.33(+0.95%) |
Dec 16, 2019 | 34.64 | 34.84 | 34.41 | 34.51 | 4,557,630 | +0.04(+0.11%) |
Dec 13, 2019 | 34.44 | 34.68 | 34.23 | 34.47 | 6,368,573 | -0.08(-0.22%) |
Dec 12, 2019 | 34.05 | 34.63 | 33.85 | 34.55 | 6,182,483 | +0.65(+1.91%) |
Dec 11, 2019 | 33.52 | 34.31 | 33.52 | 33.90 | 6,046,262 | +0.33(+0.98%) |
Dec 10, 2019 | 33.29 | 33.76 | 33.04 | 33.57 | 6,396,230 | +0.18(+0.53%) |
Dec 09, 2019 | 33.28 | 33.76 | 33.14 | 33.40 | 3,038,838 | +0.19(+0.56%) |
Dec 06, 2019 | 33.48 | 33.67 | 33.14 | 33.21 | 1,848,954 | -0.07(-0.23%) |
Dec 05, 2019 | 33.42 | 33.54 | 33.03 | 33.28 | 3,116,524 | +0.00(+0.00%) |
Dec 04, 2019 | 33.31 | 33.46 | 32.81 | 33.28 | 4,019,419 | +0.29(+0.88%) |
Dec 03, 2019 | 33.20 | 33.31 | 32.54 | 32.99 | 4,487,729 | -0.38(-1.15%) |
Dec 02, 2019 | 33.52 | 33.77 | 33.33 | 33.38 | 2,772,515 | -0.15(-0.45%) |
Nov 29, 2019 | 33.57 | 33.75 | 33.16 | 33.53 | 1,818,449 | -0.02(-0.06%) |
Nov 27, 2019 | 33.81 | 33.93 | 33.45 | 33.55 | 2,619,361 | -0.14(-0.42%) |
Nov 26, 2019 | 33.44 | 33.84 | 33.33 | 33.69 | 3,291,872 | +0.23(+0.70%) |
Nov 25, 2019 | 33.47 | 33.62 | 33.14 | 33.45 | 5,234,982 | +0.02(+0.06%) |
Nov 22, 2019 | 33.54 | 33.79 | 33.29 | 33.43 | 4,701,688 | -0.04(-0.11%) |
Nov 21, 2019 | 33.69 | 34.08 | 33.34 | 33.47 | 3,052,211 | -0.18(-0.53%) |
Nov 20, 2019 | 33.43 | 34.14 | 33.43 | 33.65 | 4,608,264 | -0.35(-1.02%) |
Nov 19, 2019 | 33.02 | 34.06 | 33.02 | 34.00 | 6,756,040 | +1.00(+3.04%) |
Nov 18, 2019 | 32.17 | 33.05 | 32.07 | 32.99 | 6,069,341 | +0.86(+2.68%) |
Nov 15, 2019 | 32.24 | 32.51 | 31.81 | 32.13 | 4,818,587 | +0.05(+0.15%) |
Nov 14, 2019 | 32.01 | 32.36 | 31.87 | 32.08 | 4,290,277 | -0.04(-0.12%) |
Nov 13, 2019 | 32.22 | 32.55 | 32.06 | 32.12 | 4,863,132 | -0.21(-0.65%) |
Nov 12, 2019 | 32.88 | 32.91 | 32.30 | 32.33 | 4,166,229 | -0.47(-1.44%) |
Nov 11, 2019 | 32.77 | 32.88 | 32.43 | 32.81 | 3,498,630 | -0.14(-0.43%) |
Nov 08, 2019 | 32.81 | 33.03 | 32.43 | 32.95 | 5,311,464 | +0.19(+0.57%) |
Nov 07, 2019 | 31.83 | 32.79 | 31.29 | 32.76 | 9,660,045 | +1.73(+5.56%) |
Nov 06, 2019 | 30.79 | 31.11 | 30.28 | 31.03 | 6,059,689 | +0.25(+0.81%) |
Nov 05, 2019 | 30.55 | 31.01 | 30.49 | 30.78 | 3,411,727 | +0.27(+0.88%) |
Nov 04, 2019 | 30.47 | 30.56 | 30.27 | 30.52 | 2,766,711 | +0.15(+0.49%) |
Nov 01, 2019 | 30.16 | 30.51 | 29.96 | 30.37 | 4,067,486 | +0.33(+1.09%) |
Oct 31, 2019 | 30.00 | 30.08 | 29.69 | 30.04 | 5,400,775 | -0.04(-0.12%) |
Oct 30, 2019 | 30.62 | 30.80 | 30.00 | 30.08 | 4,655,110 | -0.71(-2.31%) |
Oct 29, 2019 | 30.77 | 30.98 | 30.52 | 30.79 | 3,795,564 | -0.14(-0.45%) |
Oct 28, 2019 | 30.51 | 31.32 | 30.39 | 30.93 | 9,250,294 | +0.54(+1.79%) |
Oct 25, 2019 | 30.37 | 30.73 | 30.30 | 30.39 | 5,813,193 | +0.10(+0.34%) |
Oct 24, 2019 | 31.11 | 31.30 | 29.80 | 30.28 | 9,661,373 | -0.88(-2.83%) |
Oct 23, 2019 | 31.25 | 31.57 | 31.08 | 31.16 | 7,564,199 | -0.20(-0.63%) |
Oct 22, 2019 | 30.69 | 31.46 | 30.52 | 31.36 | 5,894,924 | +0.67(+2.17%) |
Oct 21, 2019 | 30.34 | 30.76 | 30.19 | 30.70 | 5,507,213 | +0.50(+1.65%) |
Oct 18, 2019 | 30.04 | 30.54 | 29.96 | 30.20 | 9,482,518 | +0.22(+0.72%) |
Oct 17, 2019 | 30.10 | 30.13 | 29.57 | 29.98 | 9,678,552 | -0.01(-0.03%) |
Oct 16, 2019 | 29.64 | 30.01 | 29.58 | 29.99 | 4,677,737 | +0.27(+0.91%) |
Oct 15, 2019 | 29.37 | 29.82 | 29.20 | 29.72 | 4,009,205 | +0.29(+0.99%) |
Oct 14, 2019 | 29.32 | 29.47 | 29.10 | 29.43 | 3,198,215 | -0.07(-0.22%) |
Oct 11, 2019 | 29.05 | 29.77 | 28.84 | 29.50 | 4,740,512 | +0.88(+3.08%) |
Oct 10, 2019 | 28.35 | 28.64 | 28.17 | 28.61 | 3,730,810 | +0.27(+0.96%) |
Oct 09, 2019 | 28.46 | 28.55 | 28.09 | 28.34 | 3,774,151 | +0.16(+0.58%) |
Oct 08, 2019 | 28.38 | 28.39 | 27.84 | 28.18 | 4,087,983 | -0.51(-1.78%) |
Oct 07, 2019 | 28.83 | 29.20 | 28.67 | 28.69 | 5,192,710 | +0.03(+0.10%) |
Oct 04, 2019 | 28.69 | 28.89 | 28.47 | 28.66 | 3,048,668 | +0.10(+0.36%) |
Oct 03, 2019 | 28.45 | 28.64 | 27.85 | 28.56 | 7,666,637 | +0.04(+0.13%) |
Oct 02, 2019 | 29.22 | 29.34 | 28.46 | 28.52 | 5,204,853 | -0.77(-2.62%) |
Oct 01, 2019 | 29.75 | 30.07 | 29.25 | 29.29 | 2,883,431 | -0.28(-0.94%) |
Sep 30, 2019 | 29.39 | 29.88 | 29.39 | 29.57 | 3,379,466 | +0.09(+0.30%) |
Sep 27, 2019 | 29.67 | 29.74 | 29.20 | 29.48 | 4,551,190 | -0.01(-0.03%) |
Sep 26, 2019 | 30.17 | 30.18 | 29.43 | 29.49 | 6,363,032 | -0.52(-1.75%) |
Sep 25, 2019 | 29.64 | 30.17 | 29.59 | 30.01 | 4,682,406 | +0.39(+1.33%) |
Sep 24, 2019 | 30.26 | 30.42 | 29.51 | 29.62 | 6,234,224 | -0.64(-2.11%) |
Sep 23, 2019 | 30.35 | 30.46 | 30.00 | 30.25 | 3,720,605 | +0.00(+0.00%) |
Sep 20, 2019 | 29.99 | 30.40 | 29.74 | 30.25 | 8,736,750 | +0.22(+0.72%) |
Sep 19, 2019 | 30.45 | 30.73 | 29.96 | 30.04 | 5,253,067 | -0.56(-1.84%) |
Sep 18, 2019 | 30.83 | 30.90 | 30.12 | 30.60 | 5,969,870 | -0.21(-0.67%) |
Sep 17, 2019 | 31.49 | 31.49 | 30.74 | 30.81 | 7,149,024 | -0.69(-2.20%) |
Sep 16, 2019 | 31.58 | 31.72 | 31.38 | 31.50 | 2,320,522 | -0.22(-0.68%) |
Sep 13, 2019 | 31.84 | 32.07 | 31.42 | 31.72 | 4,912,768 | +0.04(+0.12%) |
Sep 12, 2019 | 32.06 | 32.06 | 31.57 | 31.68 | 4,576,281 | -0.20(-0.62%) |
Sep 11, 2019 | 32.14 | 32.28 | 31.69 | 31.88 | 3,505,974 | -0.28(-0.87%) |
Sep 10, 2019 | 31.74 | 32.55 | 31.74 | 32.16 | 3,411,116 | +0.00(+0.00%) |
Sep 09, 2019 | 31.30 | 32.20 | 31.30 | 32.16 | 2,836,983 | +0.07(+0.20%) |
Sep 06, 2019 | 32.18 | 32.57 | 31.93 | 32.09 | 2,682,077 | -0.02(-0.06%) |
Sep 05, 2019 | 31.54 | 32.26 | 31.46 | 32.11 | 4,209,800 | +0.65(+2.06%) |
Sep 04, 2019 | 30.93 | 31.51 | 30.85 | 31.46 | 2,434,410 | +0.74(+2.41%) |
Sep 03, 2019 | 30.62 | 31.04 | 30.51 | 30.72 | 2,231,740 | -0.16(-0.52%) |
Aug 30, 2019 | 31.40 | 31.40 | 30.53 | 30.88 | 3,142,668 | +0.40(+1.31%) |
Aug 29, 2019 | 29.79 | 30.84 | 29.68 | 30.48 | 3,960,121 | +0.88(+2.99%) |
Aug 28, 2019 | 29.84 | 30.05 | 29.44 | 29.60 | 3,831,388 | -0.13(-0.44%) |
Aug 27, 2019 | 30.00 | 30.15 | 29.72 | 29.73 | 3,704,873 | -0.14(-0.47%) |
Aug 26, 2019 | 29.64 | 29.92 | 29.40 | 29.87 | 3,475,246 | +0.31(+1.04%) |
Aug 23, 2019 | 30.66 | 30.80 | 29.45 | 29.56 | 4,154,745 | -1.21(-3.93%) |
Aug 22, 2019 | 31.08 | 31.23 | 30.68 | 30.77 | 4,001,235 | -0.34(-1.08%) |
Aug 21, 2019 | 31.32 | 31.40 | 30.73 | 31.11 | 3,276,289 | -0.17(-0.54%) |
Aug 20, 2019 | 31.50 | 31.70 | 31.21 | 31.27 | 3,018,840 | -0.26(-0.83%) |
Aug 19, 2019 | 31.02 | 31.68 | 30.99 | 31.53 | 4,205,037 | +0.82(+2.67%) |
Aug 16, 2019 | 30.72 | 31.00 | 30.42 | 30.72 | 3,497,963 | +0.22(+0.73%) |
Aug 15, 2019 | 31.54 | 31.74 | 30.47 | 30.49 | 7,565,550 | -0.88(-2.79%) |
Aug 14, 2019 | 32.31 | 32.35 | 31.08 | 31.37 | 8,044,467 | -1.28(-3.91%) |
Aug 13, 2019 | 32.44 | 33.14 | 32.40 | 32.64 | 3,158,601 | +0.10(+0.31%) |
Aug 12, 2019 | 32.62 | 32.88 | 32.31 | 32.54 | 4,481,861 | -0.42(-1.27%) |
Aug 09, 2019 | 32.69 | 33.19 | 32.57 | 32.96 | 4,547,954 | +0.25(+0.77%) |
Aug 08, 2019 | 34.65 | 34.68 | 32.59 | 32.71 | 10,246,292 | -1.78(-5.16%) |
Aug 07, 2019 | 33.42 | 34.59 | 33.33 | 34.49 | 5,002,257 | +0.55(+1.62%) |
Aug 06, 2019 | 33.67 | 34.08 | 33.45 | 33.94 | 3,615,991 | +0.37(+1.11%) |
Aug 05, 2019 | 33.96 | 34.04 | 33.30 | 33.56 | 4,851,724 | -0.54(-1.58%) |
Aug 02, 2019 | 34.20 | 34.41 | 33.83 | 34.10 | 2,598,125 | -0.24(-0.70%) |
Aug 01, 2019 | 34.68 | 34.91 | 34.19 | 34.35 | 3,523,592 | -0.40(-1.15%) |
Jul 31, 2019 | 35.07 | 35.09 | 34.27 | 34.75 | 5,671,656 | -0.47(-1.32%) |
Jul 30, 2019 | 34.77 | 35.36 | 34.75 | 35.21 | 3,191,897 | +0.29(+0.83%) |
Jul 29, 2019 | 34.60 | 34.98 | 34.51 | 34.92 | 2,288,409 | +0.28(+0.81%) |
Jul 26, 2019 | 34.72 | 35.19 | 34.52 | 34.64 | 2,866,745 | +0.04(+0.11%) |
Jul 25, 2019 | 34.10 | 34.77 | 34.10 | 34.61 | 3,492,402 | +0.53(+1.56%) |
Jul 24, 2019 | 33.64 | 34.32 | 33.64 | 34.08 | 6,423,449 | +0.35(+1.05%) |
Jul 23, 2019 | 33.69 | 33.88 | 33.37 | 33.72 | 5,986,276 | +0.11(+0.33%) |
Jul 22, 2019 | 33.99 | 34.09 | 33.57 | 33.61 | 8,448,154 | -0.31(-0.91%) |
Jul 19, 2019 | 34.17 | 34.21 | 33.65 | 33.92 | 4,727,965 | -0.11(-0.33%) |
Jul 18, 2019 | 33.68 | 34.19 | 33.48 | 34.03 | 5,707,331 | +0.35(+1.05%) |
Jul 17, 2019 | 34.20 | 34.23 | 33.62 | 33.68 | 6,165,561 | -0.48(-1.42%) |
Jul 16, 2019 | 34.38 | 34.55 | 34.10 | 34.16 | 2,923,046 | -0.30(-0.86%) |
Jul 15, 2019 | 34.48 | 34.60 | 34.11 | 34.46 | 3,073,492 | +0.05(+0.14%) |
Jul 12, 2019 | 33.95 | 34.49 | 33.61 | 34.41 | 2,959,757 | +0.62(+1.85%) |
Jul 11, 2019 | 33.68 | 33.84 | 33.38 | 33.79 | 3,208,181 | +0.14(+0.41%) |
Jul 10, 2019 | 33.69 | 33.92 | 33.59 | 33.65 | 2,578,467 | +0.11(+0.33%) |
Jul 09, 2019 | 33.55 | 33.77 | 33.35 | 33.54 | 2,555,765 | -0.10(-0.30%) |
Jul 08, 2019 | 34.01 | 34.14 | 33.59 | 33.64 | 1,766,403 | -0.44(-1.28%) |
Jul 05, 2019 | 33.74 | 34.26 | 33.59 | 34.08 | 2,128,658 | +0.23(+0.69%) |
Jul 03, 2019 | 34.08 | 34.28 | 33.77 | 33.84 | 3,394,318 | -0.22(-0.66%) |
Jul 02, 2019 | 33.53 | 34.10 | 33.44 | 34.07 | 3,866,089 | +0.51(+1.51%) |
Jul 01, 2019 | 33.95 | 34.44 | 33.28 | 33.56 | 6,881,678 | -0.55(-1.62%) |
Jun 28, 2019 | 33.50 | 34.23 | 33.34 | 34.11 | 11,739,466 | +0.61(+1.81%) |
Jun 27, 2019 | 33.08 | 33.83 | 32.77 | 33.51 | 5,460,355 | +0.48(+1.47%) |
Jun 26, 2019 | 33.32 | 33.61 | 32.89 | 33.02 | 4,615,503 | +0.12(+0.37%) |
Jun 25, 2019 | 33.31 | 33.39 | 32.72 | 32.90 | 7,737,745 | -0.67(-2.00%) |
Jun 24, 2019 | 33.53 | 33.58 | 33.15 | 33.57 | 5,671,099 | -0.11(-0.33%) |
Jun 21, 2019 | 33.15 | 34.72 | 32.88 | 33.69 | 12,246,417 | +0.56(+1.69%) |
Jun 20, 2019 | 33.87 | 33.96 | 33.11 | 33.13 | 6,354,638 | -0.38(-1.14%) |
Jun 19, 2019 | 33.76 | 33.91 | 33.22 | 33.51 | 5,144,849 | -0.19(-0.55%) |
Jun 18, 2019 | 33.94 | 34.50 | 33.59 | 33.69 | 5,304,568 | +0.06(+0.17%) |
Jun 17, 2019 | 32.98 | 33.82 | 32.90 | 33.64 | 7,728,204 | +0.83(+2.53%) |
Jun 14, 2019 | 32.81 | 33.05 | 32.52 | 32.81 | 4,685,325 | -0.05(-0.14%) |
Jun 13, 2019 | 32.75 | 33.05 | 32.55 | 32.86 | 4,709,466 | -0.46(-1.37%) |
Jun 12, 2019 | 31.84 | 32.68 | 31.80 | 33.31 | 4,754,745 | +1.49(+4.68%) |
Jun 11, 2019 | 31.87 | 32.04 | 31.67 | 31.82 | 3,401,424 | +0.14(+0.44%) |
Jun 10, 2019 | 31.70 | 32.03 | 31.56 | 31.68 | 6,036,693 | +0.02(+0.06%) |
Jun 07, 2019 | 31.82 | 32.07 | 31.66 | 31.67 | 4,539,684 | -0.10(-0.32%) |
Jun 06, 2019 | 32.27 | 32.27 | 31.64 | 31.77 | 5,679,890 | -0.22(-0.70%) |
Jun 05, 2019 | 32.23 | 32.57 | 31.92 | 31.99 | 6,702,764 | -0.11(-0.35%) |
Jun 04, 2019 | 32.14 | 32.82 | 31.80 | 32.10 | 8,655,692 | +0.22(+0.70%) |
Jun 03, 2019 | 32.63 | 32.87 | 31.45 | 31.88 | 8,232,635 | -0.92(-2.81%) |
May 31, 2019 | 32.56 | 32.84 | 32.31 | 32.80 | 7,202,682 | +0.01(+0.03%) |
May 30, 2019 | 33.41 | 33.66 | 32.73 | 32.79 | 5,080,649 | -0.53(-1.59%) |
May 29, 2019 | 33.98 | 34.12 | 33.32 | 33.32 | 3,964,631 | -0.79(-2.32%) |
May 28, 2019 | 34.42 | 34.77 | 33.99 | 34.11 | 4,704,745 | -0.26(-0.76%) |
May 24, 2019 | 34.50 | 34.64 | 34.31 | 34.37 | 3,092,080 | +0.01(+0.03%) |
May 23, 2019 | 34.28 | 34.52 | 34.10 | 34.37 | 4,760,038 | -0.20(-0.57%) |
May 22, 2019 | 35.06 | 35.16 | 34.50 | 34.56 | 3,685,254 | -0.53(-1.51%) |
May 21, 2019 | 34.69 | 35.38 | 34.54 | 35.09 | 5,014,315 | +1.78(+5.34%) |
May 20, 2019 | 34.62 | 35.04 | 33.31 | 33.31 | 3,941,765 | -1.43(-4.13%) |
May 17, 2019 | 34.04 | 35.00 | 34.03 | 34.75 | 5,915,756 | +0.75(+2.22%) |
May 16, 2019 | 35.08 | 35.23 | 33.96 | 33.99 | 9,408,508 | -0.90(-2.57%) |
May 15, 2019 | 34.88 | 35.13 | 34.76 | 34.89 | 3,215,893 | -0.17(-0.48%) |
May 14, 2019 | 35.20 | 35.64 | 35.04 | 35.06 | 6,699,562 | -0.07(-0.21%) |
May 13, 2019 | 34.95 | 35.79 | 34.91 | 35.13 | 6,056,927 | -0.52(-1.45%) |
May 10, 2019 | 35.75 | 35.85 | 34.64 | 35.65 | 7,287,397 | +0.03(+0.08%) |
May 09, 2019 | 35.62 | 36.32 | 34.71 | 35.62 | 16,438,501 | +1.00(+2.89%) |
May 08, 2019 | 34.55 | 34.88 | 34.09 | 34.62 | 9,332,867 | +0.15(+0.43%) |
May 07, 2019 | 34.77 | 34.98 | 34.34 | 34.47 | 6,542,497 | -0.61(-1.74%) |
May 06, 2019 | 34.39 | 35.15 | 34.20 | 35.08 | 5,189,509 | +0.42(+1.20%) |
May 03, 2019 | 34.61 | 34.93 | 34.34 | 34.67 | 5,198,397 | +0.18(+0.51%) |
May 02, 2019 | 36.30 | 36.52 | 34.31 | 34.49 | 12,424,897 | -1.96(-5.38%) |
May 01, 2019 | 36.19 | 36.54 | 35.77 | 36.45 | 5,566,014 | +0.38(+1.05%) |
Apr 30, 2019 | 36.26 | 36.39 | 35.59 | 36.07 | 5,452,013 | -0.19(-0.54%) |
Apr 29, 2019 | 35.66 | 36.57 | 35.45 | 36.27 | 7,441,605 | +0.67(+1.87%) |
Apr 26, 2019 | 35.23 | 35.65 | 35.07 | 35.60 | 5,725,511 | +0.31(+0.86%) |
Apr 25, 2019 | 35.14 | 35.34 | 34.73 | 35.30 | 5,738,778 | +0.18(+0.50%) |
Apr 24, 2019 | 35.11 | 35.45 | 34.98 | 35.12 | 5,753,774 | -0.11(-0.32%) |
Apr 23, 2019 | 34.96 | 35.52 | 34.82 | 35.23 | 6,840,293 | +0.35(+1.01%) |
Apr 22, 2019 | 35.49 | 35.57 | 34.81 | 34.88 | 8,295,599 | -0.68(-1.92%) |
Apr 18, 2019 | 36.00 | 36.08 | 35.56 | 35.57 | 5,120,254 | -0.37(-1.03%) |
Apr 17, 2019 | 35.04 | 35.95 | 34.94 | 35.94 | 8,218,298 | +1.01(+2.89%) |
Apr 16, 2019 | 34.85 | 35.02 | 34.67 | 34.93 | 6,184,406 | +0.20(+0.59%) |
Apr 15, 2019 | 34.66 | 34.76 | 34.22 | 34.72 | 4,244,429 | +0.00(+0.00%) |
Apr 12, 2019 | 34.37 | 34.81 | 33.74 | 34.72 | 6,883,064 | +0.41(+1.19%) |
Apr 11, 2019 | 33.84 | 34.38 | 33.30 | 34.32 | 5,178,653 | +0.56(+1.67%) |
Apr 10, 2019 | 34.54 | 34.72 | 33.64 | 33.75 | 5,218,569 | -0.77(-2.22%) |
Apr 09, 2019 | 34.62 | 34.83 | 34.39 | 34.52 | 6,188,634 | -0.15(-0.43%) |
Apr 08, 2019 | 34.79 | 34.86 | 34.47 | 34.67 | 3,667,487 | -0.19(-0.56%) |
Apr 05, 2019 | 34.04 | 35.02 | 33.95 | 34.86 | 7,938,372 | +0.85(+2.50%) |
Apr 04, 2019 | 33.49 | 34.05 | 33.32 | 34.01 | 5,305,080 | +0.63(+1.88%) |
Apr 03, 2019 | 33.65 | 33.83 | 33.22 | 33.38 | 9,072,037 | -0.19(-0.55%) |
Apr 02, 2019 | 34.20 | 34.40 | 33.22 | 33.57 | 7,246,575 | -0.53(-1.55%) |