Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.45 | 34.72 | 33.24 | 33.32 | 5,095,952 | -1.14(-3.31%) |
Apr 29, 2020 | 34.00 | 34.63 | 33.76 | 34.46 | 4,320,314 | +1.11(+3.34%) |
Apr 28, 2020 | 33.34 | 33.47 | 32.57 | 33.34 | 2,962,943 | +0.57(+1.72%) |
Apr 27, 2020 | 32.18 | 32.93 | 32.12 | 32.78 | 2,124,802 | +0.49(+1.53%) |
Apr 24, 2020 | 32.37 | 32.44 | 31.72 | 32.28 | 2,502,352 | +0.22(+0.70%) |
Apr 23, 2020 | 31.93 | 32.47 | 31.82 | 32.06 | 2,694,929 | +0.30(+0.96%) |
Apr 22, 2020 | 31.86 | 32.03 | 31.18 | 31.76 | 3,492,334 | +0.36(+1.14%) |
Apr 21, 2020 | 32.08 | 32.10 | 31.27 | 31.40 | 3,240,197 | -1.20(-3.69%) |
Apr 20, 2020 | 32.80 | 33.63 | 32.57 | 32.60 | 2,885,448 | -0.76(-2.29%) |
Apr 17, 2020 | 32.92 | 33.50 | 32.57 | 33.36 | 4,314,319 | +1.37(+4.29%) |
Apr 16, 2020 | 31.96 | 32.20 | 31.11 | 31.99 | 3,050,746 | +0.15(+0.48%) |
Apr 15, 2020 | 32.51 | 32.74 | 31.60 | 31.84 | 3,000,000 | -1.57(-4.70%) |
Apr 14, 2020 | 33.06 | 33.66 | 32.69 | 33.41 | 3,840,995 | +1.05(+3.24%) |
Apr 13, 2020 | 33.42 | 33.55 | 31.98 | 32.36 | 3,538,549 | -1.35(-4.02%) |
Apr 09, 2020 | 33.00 | 33.94 | 32.89 | 33.71 | 4,769,819 | +0.99(+3.02%) |
Apr 08, 2020 | 32.50 | 33.05 | 32.09 | 32.72 | 2,854,439 | +0.45(+1.39%) |
Apr 07, 2020 | 33.02 | 33.71 | 32.17 | 32.28 | 3,545,872 | +0.18(+0.56%) |
Apr 06, 2020 | 32.15 | 32.31 | 31.63 | 32.10 | 5,824,325 | +1.01(+3.26%) |
Apr 03, 2020 | 30.36 | 31.20 | 30.36 | 31.08 | 2,878,256 | +0.29(+0.93%) |
Apr 02, 2020 | 30.25 | 31.58 | 30.09 | 30.80 | 3,369,705 | +0.41(+1.36%) |
Apr 01, 2020 | 30.23 | 31.37 | 30.06 | 30.38 | 3,897,599 | -1.18(-3.72%) |
Mar 31, 2020 | 32.17 | 32.72 | 31.15 | 31.56 | 4,327,955 | -0.58(-1.81%) |
Mar 30, 2020 | 30.30 | 32.29 | 29.85 | 32.14 | 3,584,385 | +2.09(+6.96%) |
Mar 27, 2020 | 30.05 | 30.89 | 29.74 | 30.05 | 3,653,922 | -0.86(-2.79%) |
Mar 26, 2020 | 29.71 | 31.21 | 29.45 | 30.91 | 3,965,318 | +1.58(+5.38%) |
Mar 25, 2020 | 29.05 | 30.53 | 28.60 | 29.33 | 4,371,615 | +0.34(+1.18%) |
Mar 24, 2020 | 27.67 | 29.14 | 27.36 | 28.99 | 5,909,797 | +2.70(+10.27%) |
Mar 23, 2020 | 27.11 | 27.81 | 25.94 | 26.29 | 5,429,418 | -1.17(-4.25%) |
Mar 20, 2020 | 30.40 | 30.40 | 27.30 | 27.46 | 5,584,836 | -2.56(-8.52%) |
Mar 19, 2020 | 29.53 | 31.40 | 28.35 | 30.01 | 3,883,791 | +0.39(+1.33%) |
Mar 18, 2020 | 29.72 | 29.90 | 27.86 | 29.62 | 4,984,819 | -2.01(-6.35%) |
Mar 17, 2020 | 30.08 | 31.65 | 29.69 | 31.63 | 4,977,705 | +2.31(+7.89%) |
Mar 16, 2020 | 27.90 | 31.03 | 27.82 | 29.32 | 6,337,017 | -1.76(-5.66%) |
Mar 13, 2020 | 29.61 | 31.12 | 28.10 | 31.07 | 6,952,340 | +2.78(+9.83%) |
Mar 12, 2020 | 29.58 | 30.28 | 28.22 | 28.29 | 8,107,494 | -3.17(-10.07%) |
Mar 11, 2020 | 32.03 | 32.59 | 31.01 | 31.46 | 5,566,399 | -1.84(-5.52%) |
Mar 10, 2020 | 32.71 | 33.32 | 31.09 | 33.30 | 8,302,101 | +1.63(+5.16%) |
Mar 09, 2020 | 31.84 | 33.67 | 31.38 | 31.67 | 7,521,407 | -2.10(-6.22%) |
Mar 06, 2020 | 33.15 | 34.19 | 33.10 | 33.76 | 4,516,095 | -0.62(-1.80%) |
Mar 05, 2020 | 34.43 | 34.85 | 34.10 | 34.38 | 3,175,308 | -0.93(-2.64%) |
Mar 04, 2020 | 34.78 | 35.33 | 34.38 | 35.32 | 3,312,319 | +1.18(+3.44%) |
Mar 03, 2020 | 34.60 | 35.52 | 33.94 | 34.14 | 5,447,548 | -0.70(-2.01%) |
Mar 02, 2020 | 34.26 | 34.84 | 33.70 | 34.84 | 5,383,580 | +1.07(+3.16%) |
Feb 28, 2020 | 32.86 | 33.77 | 32.10 | 33.77 | 8,981,690 | +0.03(+0.08%) |
Feb 27, 2020 | 35.21 | 35.26 | 33.72 | 33.75 | 4,989,836 | -2.02(-5.64%) |
Feb 26, 2020 | 36.47 | 36.89 | 35.76 | 35.76 | 5,854,511 | -0.50(-1.39%) |
Feb 25, 2020 | 38.47 | 38.52 | 36.23 | 36.27 | 3,751,059 | -2.14(-5.58%) |
Feb 24, 2020 | 38.36 | 38.58 | 38.12 | 38.41 | 3,356,576 | -0.97(-2.46%) |
Feb 21, 2020 | 39.55 | 39.60 | 39.09 | 39.38 | 2,949,491 | -0.30(-0.75%) |
Feb 20, 2020 | 39.25 | 39.77 | 39.18 | 39.68 | 2,174,975 | +0.23(+0.59%) |
Feb 19, 2020 | 39.92 | 39.95 | 39.36 | 39.44 | 2,516,088 | -0.43(-1.08%) |
Feb 18, 2020 | 39.90 | 40.05 | 39.61 | 39.87 | 2,800,420 | -0.29(-0.71%) |
Feb 14, 2020 | 40.44 | 40.51 | 40.03 | 40.16 | 2,801,559 | -0.45(-1.10%) |
Feb 13, 2020 | 40.74 | 40.93 | 40.38 | 40.61 | 2,583,448 | -0.30(-0.75%) |
Feb 12, 2020 | 41.22 | 41.42 | 40.90 | 40.91 | 2,542,052 | -0.13(-0.33%) |
Feb 11, 2020 | 40.85 | 41.40 | 40.70 | 41.05 | 2,471,976 | +0.39(+0.96%) |
Feb 10, 2020 | 40.59 | 40.83 | 40.37 | 40.66 | 1,904,810 | -0.03(-0.07%) |
Feb 07, 2020 | 40.70 | 40.94 | 40.54 | 40.68 | 2,572,149 | -0.24(-0.59%) |
Feb 06, 2020 | 41.11 | 41.24 | 40.89 | 40.92 | 2,682,291 | -0.08(-0.20%) |
Feb 05, 2020 | 40.75 | 41.06 | 40.67 | 41.00 | 3,413,977 | +0.62(+1.54%) |
Feb 04, 2020 | 40.50 | 40.67 | 40.29 | 40.38 | 2,884,588 | +0.36(+0.91%) |
Feb 03, 2020 | 40.02 | 40.29 | 39.73 | 40.02 | 4,426,163 | +0.18(+0.45%) |
Jan 31, 2020 | 40.48 | 40.60 | 39.65 | 39.84 | 9,435,821 | -0.93(-2.27%) |
Jan 30, 2020 | 40.60 | 40.94 | 39.86 | 40.76 | 6,695,072 | +1.89(+4.85%) |
Jan 29, 2020 | 39.21 | 39.25 | 38.86 | 38.88 | 3,145,405 | -0.21(-0.55%) |
Jan 28, 2020 | 38.89 | 39.25 | 38.74 | 39.09 | 2,493,269 | +0.35(+0.90%) |
Jan 27, 2020 | 38.95 | 39.07 | 38.60 | 38.74 | 3,054,387 | -0.69(-1.74%) |
Jan 24, 2020 | 40.10 | 40.10 | 39.14 | 39.43 | 2,437,210 | -0.60(-1.49%) |
Jan 23, 2020 | 39.82 | 40.09 | 39.62 | 40.02 | 1,640,261 | +0.04(+0.09%) |
Jan 22, 2020 | 40.27 | 40.33 | 39.95 | 39.99 | 2,361,018 | -0.17(-0.42%) |
Jan 21, 2020 | 40.14 | 40.39 | 39.94 | 40.16 | 2,992,482 | -0.12(-0.29%) |
Jan 17, 2020 | 40.41 | 40.54 | 40.15 | 40.27 | 3,080,332 | -0.08(-0.20%) |
Jan 16, 2020 | 39.74 | 40.46 | 39.68 | 40.35 | 2,904,333 | +0.85(+2.14%) |
Jan 15, 2020 | 39.47 | 39.91 | 39.17 | 39.51 | 2,906,253 | -0.10(-0.25%) |
Jan 14, 2020 | 39.62 | 39.73 | 39.23 | 39.61 | 5,391,341 | +0.07(+0.18%) |
Jan 13, 2020 | 39.20 | 39.59 | 39.14 | 39.54 | 3,559,158 | +0.42(+1.07%) |
Jan 10, 2020 | 39.49 | 39.57 | 38.98 | 39.12 | 2,596,867 | -0.18(-0.45%) |
Jan 09, 2020 | 39.46 | 39.46 | 38.30 | 39.30 | 4,584,285 | -0.41(-1.03%) |
Jan 08, 2020 | 40.15 | 40.26 | 39.50 | 39.70 | 3,759,821 | -0.45(-1.11%) |
Jan 07, 2020 | 40.56 | 40.67 | 40.14 | 40.15 | 2,585,607 | -0.49(-1.20%) |
Jan 06, 2020 | 40.75 | 40.81 | 40.34 | 40.64 | 3,181,601 | -0.32(-0.78%) |
Jan 03, 2020 | 40.84 | 41.11 | 40.69 | 40.96 | 2,538,555 | -0.08(-0.20%) |
Jan 02, 2020 | 41.45 | 41.51 | 40.83 | 41.04 | 3,461,714 | -0.21(-0.52%) |
Dec 31, 2019 | 40.92 | 41.28 | 40.92 | 41.25 | 2,008,013 | +0.20(+0.50%) |
Dec 30, 2019 | 41.33 | 41.35 | 40.96 | 41.05 | 1,545,555 | -0.16(-0.39%) |
Dec 27, 2019 | 41.28 | 41.30 | 41.04 | 41.21 | 1,522,414 | +0.09(+0.22%) |
Dec 26, 2019 | 40.97 | 41.28 | 40.90 | 41.12 | 1,106,855 | +0.11(+0.26%) |
Dec 24, 2019 | 41.16 | 41.18 | 40.95 | 41.01 | 795,700 | +0.05(+0.13%) |
Dec 23, 2019 | 40.82 | 40.99 | 40.52 | 40.96 | 2,097,245 | +0.20(+0.50%) |
Dec 20, 2019 | 40.91 | 41.47 | 40.67 | 40.75 | 7,160,289 | +0.13(+0.33%) |
Dec 19, 2019 | 40.39 | 40.63 | 40.30 | 40.62 | 3,532,682 | +0.29(+0.73%) |
Dec 18, 2019 | 41.07 | 41.08 | 39.94 | 40.33 | 4,981,677 | -0.80(-1.95%) |
Dec 17, 2019 | 41.34 | 42.01 | 41.09 | 41.13 | 3,600,994 | +0.20(+0.50%) |
Dec 16, 2019 | 40.40 | 41.15 | 40.38 | 40.92 | 6,030,095 | +0.69(+1.73%) |
Dec 13, 2019 | 40.15 | 40.50 | 39.90 | 40.23 | 4,333,655 | +0.26(+0.65%) |
Dec 12, 2019 | 39.27 | 40.09 | 39.26 | 39.97 | 3,743,582 | +0.61(+1.54%) |
Dec 11, 2019 | 39.21 | 39.46 | 39.13 | 39.37 | 2,246,385 | +0.20(+0.52%) |
Dec 10, 2019 | 39.23 | 39.36 | 39.09 | 39.16 | 2,923,349 | -0.06(-0.16%) |
Dec 09, 2019 | 39.05 | 39.47 | 39.01 | 39.22 | 2,912,884 | +0.14(+0.36%) |
Dec 06, 2019 | 38.67 | 39.17 | 38.56 | 39.08 | 4,131,079 | +0.68(+1.76%) |
Dec 05, 2019 | 38.27 | 38.45 | 38.00 | 38.41 | 2,063,755 | +0.20(+0.51%) |
Dec 04, 2019 | 38.16 | 38.51 | 38.08 | 38.21 | 2,972,438 | +0.01(+0.02%) |
Dec 03, 2019 | 38.17 | 38.25 | 37.87 | 38.20 | 2,800,934 | -0.33(-0.85%) |
Dec 02, 2019 | 38.23 | 38.56 | 38.10 | 38.53 | 3,931,540 | +0.32(+0.84%) |
Nov 29, 2019 | 38.08 | 38.32 | 37.98 | 38.21 | 1,568,030 | -0.01(-0.02%) |
Nov 27, 2019 | 38.16 | 38.31 | 38.06 | 38.22 | 2,239,577 | +0.17(+0.44%) |
Nov 26, 2019 | 38.29 | 38.31 | 37.90 | 38.05 | 2,578,858 | -0.29(-0.77%) |
Nov 25, 2019 | 38.17 | 38.39 | 38.00 | 38.34 | 1,992,699 | +0.32(+0.84%) |
Nov 22, 2019 | 38.08 | 38.24 | 37.91 | 38.02 | 2,088,797 | -0.09(-0.23%) |
Nov 21, 2019 | 37.91 | 38.12 | 37.53 | 38.11 | 3,425,467 | +0.28(+0.75%) |
Nov 20, 2019 | 38.09 | 38.24 | 37.68 | 37.83 | 3,385,632 | -0.20(-0.54%) |
Nov 19, 2019 | 37.73 | 38.15 | 37.62 | 38.03 | 3,336,214 | +0.21(+0.56%) |
Nov 18, 2019 | 37.78 | 37.83 | 37.49 | 37.82 | 3,537,791 | -0.03(-0.07%) |
Nov 15, 2019 | 37.90 | 38.15 | 37.68 | 37.85 | 8,400,629 | +0.08(+0.21%) |
Nov 14, 2019 | 37.87 | 38.06 | 37.59 | 37.77 | 2,791,952 | -0.04(-0.09%) |
Nov 13, 2019 | 38.00 | 38.13 | 37.66 | 37.80 | 2,222,707 | -0.37(-0.97%) |
Nov 12, 2019 | 38.49 | 38.49 | 37.99 | 38.17 | 2,960,171 | -0.26(-0.67%) |
Nov 11, 2019 | 38.20 | 38.49 | 37.92 | 38.43 | 3,504,834 | +0.19(+0.51%) |
Nov 08, 2019 | 38.25 | 38.26 | 37.87 | 38.23 | 2,879,578 | -0.20(-0.53%) |
Nov 07, 2019 | 38.03 | 38.65 | 38.02 | 38.44 | 2,989,449 | +0.58(+1.54%) |
Nov 06, 2019 | 37.93 | 38.11 | 37.81 | 37.85 | 2,212,526 | -0.08(-0.21%) |
Nov 05, 2019 | 38.36 | 38.44 | 37.87 | 37.93 | 2,822,270 | -0.08(-0.21%) |
Nov 04, 2019 | 37.65 | 38.25 | 37.52 | 38.01 | 3,929,299 | +0.56(+1.48%) |
Nov 01, 2019 | 37.32 | 37.48 | 37.08 | 37.46 | 3,979,710 | +0.34(+0.93%) |
Oct 31, 2019 | 36.33 | 37.23 | 35.74 | 37.11 | 6,081,227 | +1.33(+3.73%) |
Oct 30, 2019 | 36.47 | 36.49 | 35.66 | 35.78 | 3,666,423 | -0.87(-2.36%) |
Oct 29, 2019 | 36.30 | 36.87 | 36.19 | 36.65 | 2,841,631 | +0.19(+0.51%) |
Oct 28, 2019 | 36.48 | 36.85 | 36.20 | 36.46 | 2,599,700 | +0.26(+0.71%) |
Oct 25, 2019 | 35.79 | 36.29 | 35.68 | 36.20 | 2,202,416 | +0.41(+1.16%) |
Oct 24, 2019 | 36.04 | 36.12 | 35.54 | 35.79 | 2,039,918 | -0.17(-0.47%) |
Oct 23, 2019 | 35.77 | 36.00 | 35.51 | 35.96 | 1,816,742 | +0.15(+0.42%) |
Oct 22, 2019 | 35.65 | 35.98 | 35.32 | 35.81 | 1,879,755 | +0.14(+0.40%) |
Oct 21, 2019 | 35.26 | 35.73 | 35.15 | 35.67 | 2,781,133 | +0.67(+1.92%) |
Oct 18, 2019 | 35.07 | 35.33 | 34.99 | 34.99 | 4,032,383 | -0.19(-0.53%) |
Oct 17, 2019 | 34.98 | 35.28 | 34.48 | 35.18 | 2,723,603 | +0.13(+0.38%) |
Oct 16, 2019 | 35.56 | 35.64 | 34.99 | 35.05 | 2,868,081 | -0.56(-1.56%) |
Oct 15, 2019 | 35.53 | 35.80 | 35.34 | 35.60 | 2,093,713 | +0.11(+0.32%) |
Oct 14, 2019 | 35.54 | 35.73 | 35.25 | 35.49 | 1,977,664 | -0.23(-0.64%) |
Oct 11, 2019 | 35.43 | 35.92 | 35.32 | 35.72 | 3,078,943 | +0.61(+1.73%) |
Oct 10, 2019 | 34.37 | 35.39 | 34.37 | 35.11 | 3,403,553 | +0.74(+2.16%) |
Oct 09, 2019 | 34.15 | 34.54 | 34.09 | 34.37 | 3,261,825 | +0.47(+1.38%) |
Oct 08, 2019 | 35.10 | 35.10 | 33.89 | 33.90 | 4,693,191 | -1.22(-3.47%) |
Oct 07, 2019 | 35.46 | 35.48 | 35.11 | 35.12 | 3,474,302 | -0.50(-1.41%) |
Oct 04, 2019 | 34.93 | 35.65 | 34.90 | 35.62 | 2,245,008 | +0.72(+2.07%) |
Oct 03, 2019 | 35.06 | 35.14 | 34.46 | 34.90 | 3,017,910 | -0.17(-0.48%) |
Oct 02, 2019 | 35.45 | 35.49 | 34.76 | 35.06 | 3,101,975 | -0.54(-1.51%) |
Oct 01, 2019 | 36.38 | 36.59 | 35.51 | 35.60 | 3,445,293 | -0.65(-1.80%) |
Sep 30, 2019 | 36.16 | 36.43 | 36.16 | 36.26 | 2,563,829 | +0.11(+0.32%) |
Sep 27, 2019 | 36.17 | 36.35 | 35.85 | 36.14 | 2,088,235 | +0.07(+0.20%) |
Sep 26, 2019 | 35.84 | 36.15 | 35.56 | 36.07 | 2,072,582 | +0.34(+0.94%) |
Sep 25, 2019 | 35.26 | 35.88 | 35.26 | 35.74 | 2,915,896 | +0.49(+1.38%) |
Sep 24, 2019 | 35.71 | 35.78 | 35.09 | 35.25 | 4,601,593 | -0.41(-1.16%) |
Sep 23, 2019 | 35.96 | 36.12 | 35.62 | 35.67 | 3,297,376 | -0.44(-1.22%) |
Sep 20, 2019 | 36.13 | 36.42 | 36.01 | 36.11 | 5,173,861 | +0.00(+0.00%) |
Sep 19, 2019 | 36.86 | 36.89 | 36.00 | 36.11 | 2,804,837 | -0.68(-1.85%) |
Sep 18, 2019 | 36.72 | 36.85 | 36.29 | 36.79 | 3,046,280 | -0.11(-0.29%) |
Sep 17, 2019 | 37.91 | 37.96 | 36.77 | 36.89 | 4,839,791 | -0.15(-0.41%) |
Sep 16, 2019 | 36.57 | 37.08 | 36.33 | 37.04 | 3,005,053 | +0.29(+0.79%) |
Sep 13, 2019 | 36.61 | 37.25 | 36.54 | 36.75 | 4,164,349 | +0.16(+0.43%) |
Sep 12, 2019 | 36.25 | 36.63 | 35.91 | 36.59 | 3,936,786 | +0.35(+0.97%) |
Sep 11, 2019 | 35.67 | 36.24 | 35.12 | 36.24 | 2,812,084 | +0.67(+1.89%) |
Sep 10, 2019 | 35.04 | 35.62 | 35.04 | 35.57 | 3,408,092 | +0.55(+1.56%) |
Sep 09, 2019 | 34.34 | 35.07 | 34.23 | 35.02 | 2,953,849 | +0.85(+2.48%) |
Sep 06, 2019 | 34.10 | 34.30 | 33.94 | 34.17 | 2,144,193 | +0.07(+0.21%) |
Sep 05, 2019 | 33.99 | 34.46 | 33.93 | 34.10 | 2,753,108 | +0.34(+1.02%) |
Sep 04, 2019 | 33.90 | 33.92 | 33.63 | 33.76 | 1,784,468 | +0.22(+0.66%) |
Sep 03, 2019 | 33.26 | 33.59 | 32.99 | 33.54 | 3,238,372 | -0.05(-0.16%) |
Aug 30, 2019 | 33.51 | 33.90 | 33.48 | 33.59 | 3,392,603 | +0.28(+0.85%) |
Aug 29, 2019 | 33.43 | 33.49 | 33.06 | 33.31 | 2,288,929 | +0.14(+0.43%) |
Aug 28, 2019 | 33.03 | 33.21 | 32.75 | 33.17 | 2,881,273 | +0.13(+0.40%) |
Aug 27, 2019 | 33.47 | 33.69 | 33.02 | 33.03 | 5,026,224 | -0.34(-1.03%) |
Aug 26, 2019 | 33.41 | 33.52 | 33.23 | 33.38 | 5,698,912 | +0.34(+1.02%) |
Aug 23, 2019 | 33.13 | 33.38 | 32.86 | 33.04 | 8,143,606 | -0.44(-1.32%) |
Aug 22, 2019 | 33.39 | 33.63 | 33.26 | 33.48 | 2,854,995 | +0.21(+0.64%) |
Aug 21, 2019 | 32.88 | 33.29 | 32.88 | 33.27 | 3,966,082 | +0.49(+1.51%) |
Aug 20, 2019 | 33.16 | 33.23 | 32.73 | 32.78 | 3,305,880 | -0.48(-1.45%) |
Aug 19, 2019 | 33.49 | 33.56 | 33.02 | 33.26 | 2,915,073 | +0.17(+0.50%) |
Aug 16, 2019 | 32.33 | 33.22 | 32.24 | 33.09 | 4,299,424 | +0.94(+2.94%) |
Aug 15, 2019 | 32.25 | 32.40 | 31.92 | 32.15 | 3,422,100 | -0.01(-0.03%) |
Aug 14, 2019 | 32.60 | 32.87 | 32.11 | 32.16 | 4,847,797 | -0.87(-2.62%) |
Aug 13, 2019 | 32.59 | 33.87 | 32.59 | 33.02 | 4,402,640 | +0.31(+0.96%) |
Aug 12, 2019 | 33.26 | 33.26 | 32.38 | 32.71 | 3,997,052 | -0.84(-2.50%) |
Aug 09, 2019 | 33.40 | 33.69 | 32.92 | 33.55 | 4,218,354 | +0.05(+0.16%) |
Aug 08, 2019 | 32.79 | 33.50 | 32.52 | 33.50 | 4,480,941 | +0.89(+2.74%) |
Aug 07, 2019 | 32.20 | 32.70 | 31.88 | 32.60 | 6,631,700 | -0.12(-0.37%) |
Aug 06, 2019 | 33.38 | 33.41 | 31.89 | 32.73 | 7,805,161 | -0.31(-0.95%) |
Aug 05, 2019 | 34.12 | 34.58 | 32.77 | 33.04 | 10,594,376 | -2.00(-5.72%) |
Aug 02, 2019 | 35.83 | 36.00 | 34.46 | 35.04 | 8,914,778 | -0.94(-2.62%) |
Aug 01, 2019 | 35.96 | 36.81 | 35.85 | 35.99 | 8,046,712 | +0.06(+0.17%) |
Jul 31, 2019 | 35.73 | 36.55 | 35.67 | 35.93 | 9,275,384 | +0.11(+0.32%) |
Jul 30, 2019 | 35.66 | 35.94 | 35.44 | 35.81 | 3,108,079 | +0.04(+0.12%) |
Jul 29, 2019 | 35.52 | 35.87 | 35.52 | 35.77 | 2,779,284 | +0.27(+0.76%) |
Jul 26, 2019 | 35.48 | 35.80 | 35.43 | 35.50 | 2,378,455 | -0.08(-0.22%) |
Jul 25, 2019 | 35.52 | 35.81 | 35.35 | 35.58 | 2,770,415 | +0.10(+0.27%) |
Jul 24, 2019 | 35.35 | 35.57 | 35.15 | 35.48 | 3,217,005 | +0.03(+0.07%) |
Jul 23, 2019 | 35.45 | 35.75 | 35.38 | 35.45 | 3,340,806 | +0.14(+0.40%) |
Jul 22, 2019 | 35.33 | 35.59 | 35.26 | 35.31 | 3,597,913 | +0.11(+0.32%) |
Jul 19, 2019 | 35.28 | 35.57 | 35.17 | 35.20 | 3,876,925 | +0.08(+0.22%) |
Jul 18, 2019 | 35.09 | 35.35 | 34.66 | 35.12 | 4,295,801 | -0.13(-0.37%) |
Jul 17, 2019 | 35.65 | 35.70 | 35.23 | 35.25 | 3,059,320 | -0.45(-1.25%) |
Jul 16, 2019 | 36.44 | 36.48 | 35.58 | 35.70 | 4,267,859 | -0.80(-2.20%) |
Jul 15, 2019 | 36.72 | 36.82 | 36.22 | 36.50 | 3,675,558 | -0.16(-0.43%) |
Jul 12, 2019 | 36.69 | 36.94 | 36.51 | 36.66 | 3,244,149 | +0.17(+0.46%) |
Jul 11, 2019 | 36.56 | 36.82 | 36.29 | 36.50 | 4,331,371 | -0.06(-0.17%) |
Jul 10, 2019 | 36.64 | 36.91 | 36.49 | 36.56 | 4,177,888 | +0.03(+0.07%) |
Jul 09, 2019 | 36.44 | 36.70 | 36.24 | 36.53 | 5,277,926 | -0.06(-0.17%) |
Jul 08, 2019 | 36.52 | 36.71 | 36.32 | 36.59 | 2,998,017 | -0.09(-0.24%) |
Jul 05, 2019 | 36.57 | 36.68 | 36.33 | 36.68 | 1,991,403 | +0.06(+0.17%) |
Jul 03, 2019 | 36.40 | 36.64 | 36.08 | 36.62 | 1,620,359 | +0.33(+0.92%) |
Jul 02, 2019 | 36.21 | 36.44 | 36.10 | 36.29 | 3,075,505 | +0.08(+0.22%) |
Jul 01, 2019 | 36.16 | 36.72 | 36.01 | 36.21 | 6,250,598 | +0.52(+1.47%) |
Jun 28, 2019 | 35.57 | 35.90 | 35.54 | 35.68 | 5,332,058 | +0.20(+0.57%) |
Jun 27, 2019 | 35.37 | 35.59 | 35.22 | 35.48 | 4,039,296 | +0.06(+0.17%) |
Jun 26, 2019 | 35.24 | 35.66 | 35.20 | 35.42 | 4,365,686 | +0.07(+0.20%) |
Jun 25, 2019 | 35.62 | 35.62 | 35.25 | 35.35 | 3,554,002 | -0.27(-0.76%) |
Jun 24, 2019 | 35.93 | 35.96 | 35.49 | 35.62 | 3,680,024 | -0.31(-0.85%) |
Jun 21, 2019 | 36.13 | 36.29 | 35.89 | 35.93 | 7,246,509 | -0.19(-0.53%) |
Jun 20, 2019 | 35.86 | 36.16 | 35.38 | 36.12 | 4,620,645 | +0.52(+1.45%) |
Jun 19, 2019 | 36.08 | 36.08 | 35.47 | 35.60 | 4,186,611 | -0.43(-1.19%) |
Jun 18, 2019 | 35.92 | 36.49 | 35.86 | 36.03 | 3,707,978 | +0.40(+1.13%) |
Jun 17, 2019 | 35.62 | 35.71 | 35.46 | 35.63 | 4,674,563 | -0.04(-0.12%) |
Jun 14, 2019 | 35.81 | 35.85 | 35.53 | 35.67 | 2,924,902 | -0.19(-0.54%) |
Jun 13, 2019 | 35.73 | 35.98 | 35.68 | 35.87 | 4,086,618 | +0.25(+0.71%) |
Jun 12, 2019 | 35.17 | 35.73 | 35.14 | 35.61 | 4,057,545 | +0.48(+1.37%) |
Jun 11, 2019 | 35.17 | 35.21 | 34.94 | 35.13 | 2,561,186 | +0.10(+0.27%) |
Jun 10, 2019 | 34.86 | 35.16 | 34.72 | 35.03 | 3,178,601 | +0.42(+1.21%) |
Jun 07, 2019 | 34.95 | 35.03 | 34.62 | 34.62 | 2,742,639 | -0.11(-0.33%) |
Jun 06, 2019 | 34.36 | 34.90 | 34.28 | 34.73 | 3,108,980 | +0.38(+1.12%) |
Jun 05, 2019 | 34.66 | 34.72 | 34.06 | 34.34 | 3,256,831 | -0.31(-0.91%) |
Jun 04, 2019 | 34.27 | 34.67 | 34.27 | 34.66 | 3,390,690 | +0.57(+1.67%) |
Jun 03, 2019 | 33.59 | 34.20 | 33.59 | 34.09 | 4,520,497 | +0.58(+1.72%) |
May 31, 2019 | 33.33 | 33.60 | 33.03 | 33.51 | 6,041,787 | -0.12(-0.36%) |
May 30, 2019 | 33.82 | 34.20 | 33.55 | 33.64 | 3,357,906 | -0.07(-0.21%) |
May 29, 2019 | 33.67 | 33.96 | 33.52 | 33.71 | 4,538,443 | -0.03(-0.10%) |
May 28, 2019 | 34.23 | 34.39 | 33.69 | 33.74 | 7,788,000 | -0.51(-1.48%) |
May 24, 2019 | 34.42 | 34.46 | 33.95 | 34.25 | 3,852,227 | -0.04(-0.13%) |
May 23, 2019 | 34.50 | 34.69 | 33.78 | 34.29 | 5,211,150 | -0.62(-1.78%) |
May 22, 2019 | 35.08 | 35.11 | 34.43 | 34.91 | 3,601,863 | -0.23(-0.65%) |
May 21, 2019 | 34.99 | 35.25 | 34.58 | 35.14 | 5,242,854 | +0.31(+0.90%) |
May 20, 2019 | 35.44 | 35.64 | 34.78 | 34.82 | 3,801,868 | -0.75(-2.11%) |
May 17, 2019 | 35.83 | 36.27 | 35.57 | 35.58 | 4,248,769 | -0.51(-1.41%) |
May 16, 2019 | 35.92 | 36.36 | 35.84 | 36.08 | 6,015,516 | +0.24(+0.68%) |
May 15, 2019 | 35.65 | 35.97 | 35.52 | 35.84 | 3,988,755 | +0.11(+0.32%) |
May 14, 2019 | 35.65 | 36.13 | 35.51 | 35.73 | 4,264,407 | +0.45(+1.26%) |
May 13, 2019 | 36.35 | 36.39 | 35.19 | 35.28 | 5,489,469 | -1.51(-4.10%) |
May 10, 2019 | 36.74 | 36.98 | 35.93 | 36.79 | 4,395,317 | -0.11(-0.31%) |
May 09, 2019 | 36.50 | 37.03 | 36.48 | 36.90 | 2,830,404 | +0.12(+0.33%) |
May 08, 2019 | 37.12 | 37.53 | 36.72 | 36.78 | 4,496,222 | -0.25(-0.68%) |
May 07, 2019 | 37.18 | 37.34 | 36.83 | 37.03 | 5,026,918 | -0.33(-0.88%) |
May 06, 2019 | 37.07 | 37.59 | 37.04 | 37.36 | 3,663,689 | -0.50(-1.33%) |
May 03, 2019 | 37.78 | 37.95 | 37.33 | 37.86 | 3,621,647 | +0.11(+0.30%) |
May 02, 2019 | 38.07 | 38.20 | 37.36 | 37.75 | 5,106,550 | -0.46(-1.20%) |