Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.03 | 28.77 | 27.59 | 27.85 | 8,488,895 | -0.49(-1.73%) |
Mar 30, 2020 | 27.70 | 28.73 | 27.45 | 28.34 | 6,216,621 | +0.68(+2.45%) |
Mar 27, 2020 | 27.78 | 28.34 | 26.91 | 27.66 | 7,252,028 | -1.13(-3.93%) |
Mar 26, 2020 | 27.02 | 29.00 | 26.26 | 28.80 | 8,018,902 | +1.85(+6.88%) |
Mar 25, 2020 | 27.42 | 28.34 | 26.57 | 26.94 | 7,942,694 | -1.02(-3.63%) |
Mar 24, 2020 | 25.87 | 28.06 | 25.87 | 27.96 | 8,527,622 | +2.84(+11.32%) |
Mar 23, 2020 | 26.74 | 26.74 | 23.81 | 25.12 | 7,037,501 | -0.50(-1.95%) |
Mar 20, 2020 | 28.84 | 28.86 | 25.37 | 25.61 | 10,735,829 | -3.17(-11.02%) |
Mar 19, 2020 | 29.78 | 31.60 | 28.52 | 28.79 | 10,488,832 | -1.02(-3.44%) |
Mar 18, 2020 | 29.18 | 31.02 | 27.98 | 29.81 | 11,561,359 | -0.94(-3.07%) |
Mar 17, 2020 | 28.86 | 31.31 | 28.55 | 30.76 | 9,409,639 | +2.49(+8.80%) |
Mar 16, 2020 | 27.19 | 30.29 | 26.74 | 28.27 | 10,711,125 | -2.11(-6.95%) |
Mar 13, 2020 | 29.23 | 30.44 | 27.82 | 30.38 | 10,332,135 | +2.87(+10.43%) |
Mar 12, 2020 | 27.22 | 29.27 | 26.55 | 27.51 | 11,140,654 | -1.84(-6.26%) |
Mar 11, 2020 | 28.94 | 30.01 | 28.81 | 29.35 | 12,247,582 | -0.60(-1.99%) |
Mar 10, 2020 | 28.72 | 29.96 | 27.90 | 29.95 | 8,202,347 | +2.15(+7.73%) |
Mar 09, 2020 | 28.40 | 29.27 | 27.28 | 27.80 | 13,904,939 | -2.65(-8.69%) |
Mar 06, 2020 | 29.86 | 30.56 | 29.70 | 30.45 | 8,703,893 | -0.61(-1.95%) |
Mar 05, 2020 | 30.79 | 32.13 | 30.73 | 31.05 | 9,896,445 | -0.62(-1.96%) |
Mar 04, 2020 | 31.18 | 31.72 | 30.60 | 31.67 | 5,006,566 | +1.02(+3.33%) |
Mar 03, 2020 | 31.05 | 32.43 | 30.46 | 30.65 | 7,570,283 | -0.70(-2.25%) |
Mar 02, 2020 | 30.60 | 31.36 | 29.69 | 31.35 | 7,940,133 | +0.86(+2.81%) |
Feb 28, 2020 | 30.13 | 31.05 | 29.85 | 30.50 | 9,674,757 | -0.71(-2.28%) |
Feb 27, 2020 | 31.52 | 32.49 | 30.98 | 31.21 | 9,913,120 | -0.84(-2.61%) |
Feb 26, 2020 | 32.68 | 32.83 | 31.99 | 32.05 | 5,035,258 | -0.18(-0.55%) |
Feb 25, 2020 | 33.85 | 34.03 | 32.06 | 32.23 | 6,728,336 | -1.43(-4.24%) |
Feb 24, 2020 | 33.91 | 34.22 | 33.20 | 33.65 | 4,414,892 | -0.98(-2.83%) |
Feb 21, 2020 | 34.62 | 34.92 | 34.27 | 34.63 | 4,627,116 | -0.14(-0.41%) |
Feb 20, 2020 | 34.23 | 35.03 | 34.13 | 34.78 | 3,704,215 | +0.65(+1.91%) |
Feb 19, 2020 | 34.20 | 34.46 | 34.04 | 34.13 | 1,914,177 | +0.00(+0.00%) |
Feb 18, 2020 | 34.12 | 34.26 | 33.76 | 34.13 | 2,566,957 | -0.03(-0.08%) |
Feb 14, 2020 | 34.07 | 34.37 | 33.88 | 34.15 | 3,080,779 | +0.07(+0.21%) |
Feb 13, 2020 | 34.00 | 34.29 | 33.86 | 34.08 | 2,547,852 | -0.09(-0.26%) |
Feb 12, 2020 | 33.78 | 34.22 | 33.78 | 34.17 | 2,779,734 | +0.46(+1.37%) |
Feb 11, 2020 | 33.07 | 33.82 | 33.06 | 33.71 | 4,972,951 | +0.78(+2.38%) |
Feb 10, 2020 | 33.12 | 33.22 | 32.70 | 32.92 | 5,416,828 | -0.37(-1.10%) |
Feb 07, 2020 | 33.57 | 33.82 | 33.08 | 33.29 | 3,750,499 | -0.49(-1.45%) |
Feb 06, 2020 | 33.87 | 34.08 | 33.47 | 33.78 | 3,507,479 | +0.22(+0.66%) |
Feb 05, 2020 | 33.47 | 33.57 | 33.13 | 33.56 | 4,567,948 | +0.64(+1.95%) |
Feb 04, 2020 | 32.53 | 33.19 | 32.32 | 32.91 | 4,055,855 | +0.96(+3.00%) |
Feb 03, 2020 | 31.38 | 32.14 | 31.22 | 31.96 | 5,283,385 | +0.87(+2.80%) |
Jan 31, 2020 | 31.93 | 32.08 | 30.95 | 31.09 | 5,281,465 | -1.12(-3.49%) |
Jan 30, 2020 | 30.95 | 32.25 | 30.95 | 32.21 | 4,898,227 | +0.44(+1.37%) |
Jan 29, 2020 | 31.85 | 32.34 | 31.71 | 31.77 | 4,388,218 | +0.12(+0.36%) |
Jan 28, 2020 | 31.32 | 31.77 | 31.04 | 31.66 | 4,207,262 | +0.46(+1.48%) |
Jan 27, 2020 | 30.92 | 31.46 | 30.65 | 31.20 | 6,963,398 | -0.24(-0.76%) |
Jan 24, 2020 | 31.97 | 32.01 | 31.00 | 31.44 | 4,704,646 | -0.48(-1.50%) |
Jan 23, 2020 | 31.74 | 31.97 | 31.23 | 31.92 | 3,540,591 | +0.11(+0.36%) |
Jan 22, 2020 | 32.02 | 32.13 | 31.75 | 31.80 | 3,956,347 | +0.09(+0.28%) |
Jan 21, 2020 | 32.24 | 32.43 | 31.37 | 31.71 | 7,317,970 | -0.86(-2.64%) |
Jan 17, 2020 | 32.19 | 33.28 | 32.05 | 32.57 | 14,520,691 | -0.45(-1.37%) |
Jan 16, 2020 | 32.66 | 33.04 | 32.57 | 33.02 | 6,725,852 | +0.46(+1.41%) |
Jan 15, 2020 | 32.46 | 32.73 | 32.26 | 32.56 | 4,932,726 | -0.03(-0.08%) |
Jan 14, 2020 | 32.43 | 32.90 | 32.28 | 32.59 | 6,209,322 | +0.20(+0.63%) |
Jan 13, 2020 | 32.39 | 32.44 | 32.17 | 32.38 | 3,578,909 | +0.23(+0.72%) |
Jan 10, 2020 | 32.06 | 32.37 | 31.77 | 32.15 | 4,002,434 | +0.10(+0.30%) |
Jan 09, 2020 | 32.03 | 32.23 | 31.72 | 32.06 | 4,306,375 | +0.02(+0.06%) |
Jan 08, 2020 | 31.96 | 32.42 | 31.80 | 32.04 | 4,288,953 | +0.24(+0.75%) |
Jan 07, 2020 | 31.75 | 31.95 | 31.55 | 31.80 | 3,511,976 | -0.06(-0.19%) |
Jan 06, 2020 | 32.07 | 32.12 | 31.64 | 31.86 | 4,673,503 | -0.50(-1.56%) |
Jan 03, 2020 | 32.46 | 32.59 | 31.89 | 32.37 | 4,633,803 | -0.58(-1.77%) |
Jan 02, 2020 | 32.82 | 33.04 | 32.44 | 32.95 | 4,734,440 | +0.25(+0.76%) |
Dec 31, 2019 | 32.62 | 32.91 | 32.61 | 32.70 | 2,419,945 | +0.00(+0.01%) |
Dec 30, 2019 | 32.75 | 32.87 | 32.61 | 32.70 | 1,573,894 | -0.03(-0.09%) |
Dec 27, 2019 | 32.75 | 32.82 | 32.45 | 32.73 | 1,963,592 | +0.04(+0.11%) |
Dec 26, 2019 | 32.75 | 32.75 | 32.46 | 32.69 | 2,072,219 | -0.06(-0.19%) |
Dec 24, 2019 | 32.80 | 32.80 | 32.52 | 32.76 | 915,416 | +0.07(+0.22%) |
Dec 23, 2019 | 33.09 | 33.13 | 32.61 | 32.69 | 3,027,247 | -0.17(-0.51%) |
Dec 20, 2019 | 32.96 | 32.96 | 32.50 | 32.85 | 7,209,783 | +0.29(+0.88%) |
Dec 19, 2019 | 32.58 | 32.67 | 32.38 | 32.57 | 2,484,614 | -0.04(-0.12%) |
Dec 18, 2019 | 32.58 | 32.62 | 32.35 | 32.61 | 3,428,317 | -0.03(-0.08%) |
Dec 17, 2019 | 33.45 | 33.45 | 32.50 | 32.63 | 4,290,772 | -0.48(-1.44%) |
Dec 16, 2019 | 32.96 | 33.15 | 32.81 | 33.11 | 3,406,515 | +0.34(+1.03%) |
Dec 13, 2019 | 33.18 | 33.58 | 32.69 | 32.77 | 4,574,259 | -0.55(-1.65%) |
Dec 12, 2019 | 32.05 | 33.41 | 31.84 | 33.32 | 6,782,409 | +1.25(+3.91%) |
Dec 11, 2019 | 31.93 | 32.15 | 31.72 | 32.07 | 2,246,676 | +0.26(+0.82%) |
Dec 10, 2019 | 31.90 | 32.06 | 31.69 | 31.81 | 2,711,868 | -0.15(-0.47%) |
Dec 09, 2019 | 31.83 | 32.10 | 31.78 | 31.96 | 3,450,875 | +0.15(+0.47%) |
Dec 06, 2019 | 31.49 | 31.97 | 31.49 | 31.81 | 4,270,665 | +0.58(+1.87%) |
Dec 05, 2019 | 31.55 | 32.29 | 31.14 | 31.23 | 6,482,248 | +0.19(+0.63%) |
Dec 04, 2019 | 31.02 | 31.30 | 30.97 | 31.03 | 4,306,781 | +0.13(+0.43%) |
Dec 03, 2019 | 30.55 | 31.00 | 30.12 | 30.90 | 3,662,908 | -0.04(-0.14%) |
Dec 02, 2019 | 31.31 | 31.86 | 30.88 | 30.94 | 3,851,821 | -0.50(-1.58%) |
Nov 29, 2019 | 31.56 | 31.78 | 31.36 | 31.44 | 1,776,035 | -0.24(-0.75%) |
Nov 27, 2019 | 31.97 | 31.97 | 31.46 | 31.68 | 2,360,514 | -0.11(-0.33%) |
Nov 26, 2019 | 31.81 | 31.98 | 31.68 | 31.78 | 4,903,061 | -0.14(-0.44%) |
Nov 25, 2019 | 31.69 | 32.05 | 31.57 | 31.92 | 3,269,295 | +0.32(+1.01%) |
Nov 22, 2019 | 31.30 | 31.63 | 30.93 | 31.61 | 2,902,285 | +0.50(+1.62%) |
Nov 21, 2019 | 31.26 | 31.31 | 30.90 | 31.10 | 3,109,734 | -0.11(-0.34%) |
Nov 20, 2019 | 31.56 | 31.62 | 31.02 | 31.21 | 4,499,223 | -0.42(-1.32%) |
Nov 19, 2019 | 31.97 | 31.98 | 31.59 | 31.62 | 4,308,045 | -0.12(-0.36%) |
Nov 18, 2019 | 32.07 | 32.08 | 31.56 | 31.74 | 3,341,856 | -0.42(-1.29%) |
Nov 15, 2019 | 32.24 | 32.38 | 31.94 | 32.15 | 4,763,738 | +0.12(+0.36%) |
Nov 14, 2019 | 31.88 | 32.14 | 31.62 | 32.04 | 3,372,864 | +0.16(+0.50%) |
Nov 13, 2019 | 32.43 | 32.44 | 31.84 | 31.88 | 3,736,407 | -0.78(-2.38%) |
Nov 12, 2019 | 32.59 | 32.76 | 32.37 | 32.66 | 3,328,014 | +0.06(+0.19%) |
Nov 11, 2019 | 32.59 | 32.64 | 32.36 | 32.60 | 2,078,587 | -0.21(-0.65%) |
Nov 08, 2019 | 32.85 | 32.87 | 32.60 | 32.81 | 3,604,496 | -0.06(-0.19%) |
Nov 07, 2019 | 33.10 | 33.25 | 32.56 | 32.87 | 4,553,730 | -0.01(-0.03%) |
Nov 06, 2019 | 32.66 | 32.89 | 32.28 | 32.88 | 8,269,773 | -0.12(-0.35%) |
Nov 05, 2019 | 33.06 | 33.55 | 32.76 | 33.00 | 4,665,313 | -0.02(-0.05%) |
Nov 04, 2019 | 33.11 | 33.55 | 32.91 | 33.01 | 4,694,546 | +0.13(+0.40%) |
Nov 01, 2019 | 32.13 | 32.89 | 32.04 | 32.88 | 4,301,058 | +1.07(+3.37%) |
Oct 31, 2019 | 31.97 | 32.12 | 31.39 | 31.81 | 6,359,979 | -0.31(-0.96%) |
Oct 30, 2019 | 32.58 | 32.63 | 31.87 | 32.12 | 4,746,875 | -0.39(-1.20%) |
Oct 29, 2019 | 32.23 | 32.61 | 32.19 | 32.51 | 6,030,422 | -0.09(-0.27%) |
Oct 28, 2019 | 33.09 | 33.23 | 32.47 | 32.60 | 4,547,953 | -0.31(-0.94%) |
Oct 25, 2019 | 32.84 | 33.07 | 32.78 | 32.91 | 4,944,064 | +0.00(+0.00%) |
Oct 24, 2019 | 33.08 | 33.19 | 32.62 | 32.91 | 4,821,675 | -0.23(-0.69%) |
Oct 23, 2019 | 32.69 | 33.26 | 32.40 | 33.14 | 6,305,027 | +0.26(+0.79%) |
Oct 22, 2019 | 32.40 | 33.11 | 32.18 | 32.88 | 5,572,268 | +0.51(+1.56%) |
Oct 21, 2019 | 31.76 | 32.52 | 31.66 | 32.37 | 7,036,210 | +0.84(+2.68%) |
Oct 18, 2019 | 31.68 | 31.81 | 31.51 | 31.53 | 4,349,970 | -0.17(-0.53%) |
Oct 17, 2019 | 31.28 | 31.95 | 31.28 | 31.69 | 5,111,754 | +0.36(+1.15%) |
Oct 16, 2019 | 31.42 | 31.57 | 31.15 | 31.33 | 5,803,337 | -0.17(-0.53%) |
Oct 15, 2019 | 31.36 | 31.78 | 31.17 | 31.50 | 6,763,258 | +0.33(+1.07%) |
Oct 14, 2019 | 31.10 | 31.89 | 31.08 | 31.17 | 13,387,012 | -0.81(-2.53%) |
Oct 11, 2019 | 30.00 | 32.19 | 29.95 | 31.98 | 32,779,400 | +4.68(+17.15%) |
Oct 10, 2019 | 26.96 | 27.41 | 26.96 | 27.29 | 6,593,893 | +0.33(+1.21%) |
Oct 09, 2019 | 27.03 | 27.19 | 26.79 | 26.97 | 4,061,355 | +0.04(+0.16%) |
Oct 08, 2019 | 26.90 | 27.34 | 26.52 | 26.92 | 5,594,777 | -0.38(-1.39%) |
Oct 07, 2019 | 27.64 | 27.69 | 27.19 | 27.30 | 5,782,624 | -0.66(-2.36%) |
Oct 04, 2019 | 27.46 | 28.02 | 27.36 | 27.96 | 4,128,238 | +0.68(+2.48%) |
Oct 03, 2019 | 27.20 | 27.30 | 26.73 | 27.29 | 4,793,989 | +0.04(+0.16%) |
Oct 02, 2019 | 27.16 | 27.38 | 26.88 | 27.24 | 5,321,504 | -0.18(-0.67%) |
Oct 01, 2019 | 29.04 | 29.18 | 27.26 | 27.43 | 7,360,244 | -1.32(-4.59%) |
Sep 30, 2019 | 28.43 | 28.90 | 28.43 | 28.75 | 3,849,740 | +0.39(+1.37%) |
Sep 27, 2019 | 28.37 | 28.41 | 28.05 | 28.36 | 5,352,253 | +0.21(+0.75%) |
Sep 26, 2019 | 28.17 | 28.27 | 28.01 | 28.15 | 3,791,854 | -0.10(-0.34%) |
Sep 25, 2019 | 27.93 | 28.39 | 27.89 | 28.24 | 3,605,270 | +0.35(+1.26%) |
Sep 24, 2019 | 28.63 | 28.72 | 27.70 | 27.89 | 5,670,088 | -0.51(-1.80%) |
Sep 23, 2019 | 28.04 | 28.52 | 27.89 | 28.40 | 3,835,856 | +0.37(+1.32%) |
Sep 20, 2019 | 28.52 | 28.71 | 28.02 | 28.03 | 6,206,450 | -0.48(-1.67%) |
Sep 19, 2019 | 28.84 | 28.96 | 28.47 | 28.51 | 3,840,267 | -0.41(-1.43%) |
Sep 18, 2019 | 29.44 | 29.44 | 28.52 | 28.92 | 5,790,166 | -0.62(-2.09%) |
Sep 17, 2019 | 29.42 | 29.57 | 28.84 | 29.54 | 3,743,399 | +0.10(+0.33%) |
Sep 16, 2019 | 29.39 | 29.72 | 29.21 | 29.44 | 3,783,069 | -0.16(-0.53%) |
Sep 13, 2019 | 29.71 | 30.00 | 29.55 | 29.60 | 4,340,992 | +0.01(+0.03%) |
Sep 12, 2019 | 29.48 | 29.91 | 29.25 | 29.59 | 4,494,763 | +0.11(+0.39%) |
Sep 11, 2019 | 28.91 | 29.48 | 28.68 | 29.48 | 5,152,425 | +0.62(+2.17%) |
Sep 10, 2019 | 27.97 | 28.87 | 27.81 | 28.85 | 5,509,441 | +0.63(+2.25%) |
Sep 09, 2019 | 27.91 | 28.46 | 27.84 | 28.22 | 5,323,318 | +0.45(+1.62%) |
Sep 06, 2019 | 27.52 | 28.05 | 27.44 | 27.77 | 4,552,950 | +0.44(+1.61%) |
Sep 05, 2019 | 26.67 | 27.66 | 26.67 | 27.33 | 4,714,298 | +0.97(+3.67%) |
Sep 04, 2019 | 26.41 | 26.63 | 26.30 | 26.36 | 2,490,190 | +0.21(+0.81%) |
Sep 03, 2019 | 26.67 | 26.85 | 25.97 | 26.15 | 5,611,840 | -0.79(-2.94%) |
Aug 30, 2019 | 27.09 | 27.36 | 26.83 | 26.94 | 3,483,045 | +0.07(+0.26%) |
Aug 29, 2019 | 26.65 | 27.06 | 26.41 | 26.87 | 3,208,186 | +0.59(+2.24%) |
Aug 28, 2019 | 26.01 | 26.33 | 25.75 | 26.28 | 3,901,805 | +0.15(+0.57%) |
Aug 27, 2019 | 26.37 | 26.38 | 25.90 | 26.13 | 4,537,054 | -0.03(-0.10%) |
Aug 26, 2019 | 26.46 | 26.52 | 25.91 | 26.16 | 2,509,900 | +0.06(+0.24%) |
Aug 23, 2019 | 26.89 | 27.03 | 25.90 | 26.10 | 4,690,126 | -0.94(-3.48%) |
Aug 22, 2019 | 27.27 | 27.29 | 26.87 | 27.04 | 2,256,610 | -0.04(-0.13%) |
Aug 21, 2019 | 27.10 | 27.29 | 26.99 | 27.07 | 2,043,623 | +0.26(+0.95%) |
Aug 20, 2019 | 26.96 | 27.14 | 26.76 | 26.82 | 5,586,479 | -0.16(-0.59%) |
Aug 19, 2019 | 26.74 | 27.04 | 26.64 | 26.98 | 2,953,788 | +0.60(+2.27%) |
Aug 16, 2019 | 25.97 | 26.43 | 25.79 | 26.38 | 3,554,758 | +0.62(+2.39%) |
Aug 15, 2019 | 25.77 | 25.94 | 25.57 | 25.76 | 4,198,147 | +0.11(+0.41%) |
Aug 14, 2019 | 26.05 | 26.11 | 25.53 | 25.66 | 3,814,113 | -0.70(-2.67%) |
Aug 13, 2019 | 25.90 | 27.21 | 25.70 | 26.36 | 7,432,698 | +0.50(+1.94%) |
Aug 12, 2019 | 25.97 | 26.09 | 25.73 | 25.86 | 5,159,749 | -0.31(-1.18%) |
Aug 09, 2019 | 26.13 | 26.28 | 25.77 | 26.17 | 3,500,660 | +0.00(+0.00%) |
Aug 08, 2019 | 25.85 | 26.28 | 25.85 | 26.17 | 7,001,162 | +0.42(+1.64%) |
Aug 07, 2019 | 25.30 | 25.94 | 24.97 | 25.75 | 6,327,699 | +0.05(+0.21%) |
Aug 06, 2019 | 25.20 | 26.00 | 25.14 | 25.69 | 6,539,201 | +0.56(+2.24%) |
Aug 05, 2019 | 25.51 | 25.52 | 25.00 | 25.13 | 5,875,541 | -0.93(-3.58%) |
Aug 02, 2019 | 25.85 | 26.10 | 25.34 | 26.06 | 6,576,837 | -0.01(-0.03%) |
Aug 01, 2019 | 27.14 | 27.27 | 25.97 | 26.07 | 9,039,726 | -1.03(-3.80%) |
Jul 31, 2019 | 27.80 | 27.81 | 26.85 | 27.10 | 8,495,051 | -0.71(-2.56%) |
Jul 30, 2019 | 27.42 | 27.92 | 27.31 | 27.81 | 2,870,955 | +0.26(+0.93%) |
Jul 29, 2019 | 27.80 | 28.01 | 27.48 | 27.56 | 2,998,030 | -0.27(-0.98%) |
Jul 26, 2019 | 27.70 | 27.93 | 27.53 | 27.83 | 3,212,443 | +0.17(+0.60%) |
Jul 25, 2019 | 28.11 | 28.23 | 27.62 | 27.66 | 4,756,986 | -0.43(-1.53%) |
Jul 24, 2019 | 27.47 | 28.16 | 27.36 | 28.09 | 4,811,510 | +0.40(+1.46%) |
Jul 23, 2019 | 26.83 | 27.79 | 26.83 | 27.69 | 4,799,873 | +0.92(+3.43%) |
Jul 22, 2019 | 26.67 | 27.00 | 26.65 | 26.77 | 6,818,306 | +0.24(+0.89%) |
Jul 19, 2019 | 26.68 | 27.01 | 26.51 | 26.54 | 3,663,612 | +0.06(+0.23%) |
Jul 18, 2019 | 26.61 | 26.69 | 26.25 | 26.48 | 6,664,383 | -0.25(-0.95%) |
Jul 17, 2019 | 27.27 | 27.35 | 26.73 | 26.73 | 4,141,345 | -0.60(-2.21%) |
Jul 16, 2019 | 26.69 | 27.43 | 26.69 | 27.33 | 5,378,588 | +0.52(+1.96%) |
Jul 15, 2019 | 27.07 | 27.17 | 26.79 | 26.81 | 3,900,637 | -0.24(-0.87%) |
Jul 12, 2019 | 26.53 | 27.27 | 26.30 | 27.04 | 9,686,164 | +0.52(+1.94%) |
Jul 11, 2019 | 26.10 | 26.61 | 25.72 | 26.53 | 19,734,950 | -0.78(-2.85%) |
Jul 10, 2019 | 27.70 | 27.79 | 27.01 | 27.31 | 9,485,497 | -0.28(-1.01%) |
Jul 09, 2019 | 27.62 | 27.72 | 27.26 | 27.59 | 7,369,998 | -0.23(-0.82%) |
Jul 08, 2019 | 28.00 | 28.07 | 27.70 | 27.81 | 3,962,591 | -0.23(-0.81%) |
Jul 05, 2019 | 28.04 | 28.12 | 27.68 | 28.04 | 2,270,359 | -0.15(-0.53%) |
Jul 03, 2019 | 28.19 | 28.22 | 27.89 | 28.19 | 1,920,729 | +0.12(+0.44%) |
Jul 02, 2019 | 28.43 | 28.49 | 27.77 | 28.07 | 3,669,195 | -0.68(-2.36%) |
Jul 01, 2019 | 28.76 | 28.91 | 28.28 | 28.74 | 4,879,810 | +0.27(+0.94%) |
Jun 28, 2019 | 28.26 | 28.55 | 28.06 | 28.48 | 5,982,038 | +0.33(+1.18%) |
Jun 27, 2019 | 27.98 | 28.22 | 27.81 | 28.14 | 3,920,072 | +0.23(+0.81%) |
Jun 26, 2019 | 28.22 | 28.25 | 27.89 | 27.92 | 3,509,676 | -0.17(-0.59%) |
Jun 25, 2019 | 28.48 | 28.62 | 27.97 | 28.08 | 4,614,942 | -0.41(-1.44%) |
Jun 24, 2019 | 28.49 | 28.69 | 28.32 | 28.49 | 3,550,609 | +0.01(+0.03%) |
Jun 21, 2019 | 28.84 | 28.94 | 28.38 | 28.49 | 7,548,447 | -0.56(-1.93%) |
Jun 20, 2019 | 28.78 | 29.04 | 28.45 | 29.04 | 7,601,871 | +0.73(+2.59%) |
Jun 19, 2019 | 28.08 | 28.42 | 27.82 | 28.31 | 3,523,391 | +0.25(+0.90%) |
Jun 18, 2019 | 27.61 | 28.17 | 27.51 | 28.06 | 4,589,959 | +0.67(+2.46%) |
Jun 17, 2019 | 27.75 | 27.77 | 27.35 | 27.38 | 2,963,423 | -0.27(-0.98%) |
Jun 14, 2019 | 28.55 | 28.56 | 27.20 | 27.66 | 4,041,967 | -0.94(-3.30%) |
Jun 13, 2019 | 28.32 | 28.75 | 28.19 | 28.60 | 3,386,035 | +0.40(+1.43%) |
Jun 12, 2019 | 28.34 | 28.51 | 28.04 | 28.20 | 3,381,914 | -0.07(-0.25%) |
Jun 11, 2019 | 28.76 | 28.86 | 28.19 | 28.27 | 2,650,718 | -0.25(-0.89%) |
Jun 10, 2019 | 28.34 | 28.63 | 28.25 | 28.52 | 2,511,446 | +0.33(+1.18%) |
Jun 07, 2019 | 28.00 | 28.45 | 27.86 | 28.19 | 4,590,044 | +0.26(+0.94%) |
Jun 06, 2019 | 28.16 | 28.48 | 27.47 | 27.93 | 5,875,231 | -0.19(-0.68%) |
Jun 05, 2019 | 27.85 | 28.16 | 27.31 | 28.12 | 4,263,493 | +0.35(+1.26%) |
Jun 04, 2019 | 27.28 | 27.79 | 27.18 | 27.77 | 4,761,198 | +0.80(+2.98%) |
Jun 03, 2019 | 26.22 | 27.17 | 26.22 | 26.96 | 6,618,581 | +0.24(+0.88%) |
May 31, 2019 | 26.51 | 27.00 | 26.20 | 26.73 | 8,093,205 | -0.11(-0.42%) |
May 30, 2019 | 26.76 | 27.10 | 26.65 | 26.84 | 4,733,192 | +0.19(+0.72%) |
May 29, 2019 | 26.48 | 26.88 | 26.31 | 26.65 | 4,756,860 | +0.10(+0.40%) |
May 28, 2019 | 27.01 | 27.20 | 26.48 | 26.55 | 8,009,248 | -0.42(-1.56%) |
May 24, 2019 | 27.52 | 27.66 | 26.84 | 26.96 | 6,730,966 | -0.42(-1.53%) |
May 23, 2019 | 27.89 | 28.59 | 27.10 | 27.38 | 5,540,269 | -0.70(-2.49%) |
May 22, 2019 | 28.33 | 28.49 | 28.07 | 28.08 | 3,419,549 | -0.32(-1.12%) |
May 21, 2019 | 28.25 | 28.64 | 28.21 | 28.40 | 3,459,616 | +0.40(+1.42%) |
May 20, 2019 | 27.61 | 28.18 | 27.58 | 28.00 | 4,247,016 | -0.03(-0.11%) |
May 17, 2019 | 28.06 | 28.34 | 27.84 | 28.04 | 4,775,559 | -0.19(-0.68%) |
May 16, 2019 | 28.29 | 28.66 | 28.16 | 28.23 | 4,146,567 | +0.13(+0.45%) |
May 15, 2019 | 27.81 | 28.25 | 27.74 | 28.10 | 5,085,552 | +0.07(+0.25%) |
May 14, 2019 | 27.90 | 28.30 | 27.85 | 28.03 | 3,908,478 | +0.17(+0.60%) |
May 13, 2019 | 28.01 | 28.09 | 27.59 | 27.86 | 6,339,459 | -0.81(-2.83%) |
May 10, 2019 | 28.66 | 28.86 | 28.15 | 28.68 | 5,453,760 | -0.16(-0.56%) |
May 09, 2019 | 28.50 | 29.00 | 28.36 | 28.84 | 5,086,225 | -0.07(-0.26%) |
May 08, 2019 | 29.05 | 29.23 | 28.85 | 28.91 | 5,832,335 | -0.14(-0.48%) |
May 07, 2019 | 29.14 | 29.29 | 28.71 | 29.05 | 9,668,176 | -0.64(-2.15%) |
May 06, 2019 | 29.24 | 29.79 | 29.23 | 29.69 | 9,015,382 | -1.27(-4.11%) |
May 03, 2019 | 30.69 | 31.01 | 30.54 | 30.96 | 6,171,101 | +0.45(+1.46%) |
May 02, 2019 | 30.22 | 30.53 | 30.05 | 30.52 | 6,045,299 | +0.25(+0.84%) |
May 01, 2019 | 30.84 | 30.94 | 30.13 | 30.26 | 5,221,973 | -0.56(-1.81%) |
Apr 30, 2019 | 30.80 | 30.98 | 30.64 | 30.82 | 5,133,454 | +0.05(+0.17%) |
Apr 29, 2019 | 31.20 | 31.33 | 30.71 | 30.77 | 6,130,652 | -0.37(-1.19%) |
Apr 26, 2019 | 31.03 | 31.17 | 30.94 | 31.14 | 3,616,690 | +0.14(+0.45%) |
Apr 25, 2019 | 30.91 | 31.16 | 30.54 | 31.00 | 4,136,499 | -0.17(-0.55%) |
Apr 24, 2019 | 31.10 | 31.40 | 31.07 | 31.17 | 4,020,648 | +0.11(+0.35%) |
Apr 23, 2019 | 30.39 | 31.18 | 30.37 | 31.06 | 4,943,693 | +0.62(+2.05%) |
Apr 22, 2019 | 30.89 | 31.02 | 30.29 | 30.44 | 5,607,337 | -0.43(-1.38%) |
Apr 18, 2019 | 30.65 | 30.88 | 30.38 | 30.86 | 5,682,487 | +0.41(+1.35%) |
Apr 17, 2019 | 30.33 | 30.55 | 30.24 | 30.45 | 3,900,734 | +0.26(+0.88%) |
Apr 16, 2019 | 29.98 | 30.23 | 29.86 | 30.19 | 6,404,700 | +0.33(+1.09%) |
Apr 15, 2019 | 30.12 | 30.34 | 29.82 | 29.86 | 4,545,798 | -0.41(-1.35%) |
Apr 12, 2019 | 29.86 | 30.31 | 29.62 | 30.27 | 7,207,781 | +0.53(+1.80%) |
Apr 11, 2019 | 29.34 | 30.05 | 29.09 | 29.73 | 13,747,865 | +1.43(+5.05%) |
Apr 10, 2019 | 28.04 | 28.37 | 27.83 | 28.31 | 6,266,053 | +0.10(+0.34%) |
Apr 09, 2019 | 28.74 | 28.74 | 28.17 | 28.21 | 5,389,724 | -0.70(-2.43%) |
Apr 08, 2019 | 28.94 | 29.13 | 28.84 | 28.91 | 3,960,666 | -0.03(-0.12%) |
Apr 05, 2019 | 28.92 | 29.02 | 28.77 | 28.95 | 2,962,843 | +0.15(+0.53%) |
Apr 04, 2019 | 28.66 | 28.90 | 28.58 | 28.80 | 2,479,636 | +0.22(+0.76%) |
Apr 03, 2019 | 28.73 | 28.91 | 28.51 | 28.58 | 4,668,877 | -0.08(-0.29%) |
Apr 02, 2019 | 28.56 | 28.71 | 28.47 | 28.66 | 3,542,040 | +0.10(+0.33%) |