Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.58 | 32.66 | 32.12 | 32.22 | 11,077,318 | -0.64(-1.95%) |
Apr 29, 2020 | 32.52 | 32.86 | 32.46 | 32.86 | 9,120,410 | +0.18(+0.55%) |
Apr 28, 2020 | 32.70 | 32.70 | 32.32 | 32.68 | 7,688,150 | -0.18(-0.55%) |
Apr 27, 2020 | 32.88 | 32.90 | 32.58 | 32.86 | 6,813,640 | -0.14(-0.42%) |
Apr 24, 2020 | 33.14 | 33.18 | 32.68 | 33.00 | 10,786,850 | -0.14(-0.42%) |
Apr 23, 2020 | 32.98 | 33.24 | 32.88 | 33.14 | 8,296,266 | +0.34(+1.04%) |
Apr 22, 2020 | 32.62 | 32.84 | 32.56 | 32.80 | 8,763,816 | +0.58(+1.80%) |
Apr 21, 2020 | 31.94 | 32.32 | 31.88 | 32.22 | 9,851,001 | -0.24(-0.74%) |
Apr 20, 2020 | 32.18 | 32.54 | 32.16 | 32.46 | 8,670,170 | +0.30(+0.93%) |
Apr 17, 2020 | 32.48 | 32.50 | 32.10 | 32.16 | 9,111,750 | -0.46(-1.41%) |
Apr 16, 2020 | 32.90 | 33.16 | 32.64 | 32.62 | 7,527,508 | -0.36(-1.09%) |
Apr 15, 2020 | 32.86 | 33.00 | 32.66 | 32.98 | 10,978,942 | -0.10(-0.30%) |
Apr 14, 2020 | 33.04 | 33.38 | 32.86 | 33.08 | 14,652,946 | +0.16(+0.49%) |
Apr 13, 2020 | 32.34 | 32.96 | 32.22 | 32.92 | 25,360,832 | +0.74(+2.30%) |
Apr 09, 2020 | 32.06 | 32.31 | 31.92 | 32.18 | 11,129,301 | +0.80(+2.55%) |
Apr 08, 2020 | 31.64 | 31.68 | 31.38 | 31.38 | 5,854,543 | -0.38(-1.20%) |
Apr 07, 2020 | 31.56 | 31.76 | 31.36 | 31.76 | 13,758,356 | -0.12(-0.38%) |
Apr 06, 2020 | 31.32 | 31.94 | 31.26 | 31.88 | 12,485,088 | +0.82(+2.64%) |
Apr 03, 2020 | 30.94 | 31.09 | 30.79 | 31.06 | 9,570,200 | +0.22(+0.71%) |
Apr 02, 2020 | 30.78 | 30.98 | 30.60 | 30.84 | 9,879,210 | +0.50(+1.65%) |
Apr 01, 2020 | 30.14 | 30.48 | 30.02 | 30.34 | 13,185,602 | +0.20(+0.66%) |
Mar 31, 2020 | 30.76 | 30.82 | 30.06 | 30.14 | 9,052,284 | -0.84(-2.71%) |
Mar 30, 2020 | 30.98 | 31.06 | 30.78 | 30.98 | 9,599,814 | +0.08(+0.26%) |
Mar 27, 2020 | 31.02 | 31.18 | 30.86 | 30.90 | 15,695,100 | -0.24(-0.77%) |
Mar 26, 2020 | 31.14 | 31.42 | 30.88 | 31.14 | 15,774,626 | +0.44(+1.43%) |
Mar 25, 2020 | 30.92 | 30.97 | 30.65 | 30.70 | 19,428,668 | -0.34(-1.10%) |
Mar 24, 2020 | 31.08 | 31.48 | 30.84 | 31.04 | 20,026,520 | +1.34(+4.51%) |
Mar 23, 2020 | 28.98 | 29.84 | 28.88 | 29.70 | 17,815,604 | +1.24(+4.36%) |
Mar 20, 2020 | 28.56 | 28.66 | 28.26 | 28.46 | 14,761,300 | +0.40(+1.43%) |
Mar 19, 2020 | 28.22 | 28.52 | 28.00 | 28.06 | 22,606,880 | -0.46(-1.61%) |
Mar 18, 2020 | 28.78 | 29.02 | 28.12 | 28.52 | 34,536,988 | -0.68(-2.33%) |
Mar 17, 2020 | 28.48 | 29.68 | 28.40 | 29.20 | 28,221,028 | +0.40(+1.39%) |
Mar 16, 2020 | 27.92 | 29.02 | 27.60 | 28.80 | 29,195,888 | -0.30(-1.03%) |
Mar 13, 2020 | 30.32 | 30.38 | 28.74 | 29.10 | 33,356,300 | -0.88(-2.94%) |
Mar 12, 2020 | 30.80 | 30.80 | 29.80 | 29.98 | 38,674,312 | -1.26(-4.03%) |
Mar 11, 2020 | 31.76 | 31.78 | 31.20 | 31.24 | 21,034,836 | -0.12(-0.38%) |
Mar 10, 2020 | 31.72 | 31.76 | 31.36 | 31.36 | 18,333,274 | -0.72(-2.24%) |
Mar 09, 2020 | 31.98 | 32.30 | 31.76 | 32.08 | 19,300,392 | +0.08(+0.25%) |
Mar 06, 2020 | 32.16 | 32.34 | 31.38 | 32.00 | 17,822,800 | +0.02(+0.06%) |
Mar 05, 2020 | 31.66 | 32.00 | 31.62 | 31.98 | 13,480,980 | +0.66(+2.11%) |
Mar 04, 2020 | 31.36 | 31.48 | 31.20 | 31.32 | 14,765,234 | +0.08(+0.26%) |
Mar 03, 2020 | 30.64 | 31.52 | 30.60 | 31.24 | 27,719,540 | +0.94(+3.10%) |
Mar 02, 2020 | 30.44 | 30.60 | 30.26 | 30.30 | 17,719,122 | +0.16(+0.53%) |
Feb 28, 2020 | 31.02 | 31.02 | 29.86 | 30.14 | 31,492,700 | -1.10(-3.52%) |
Feb 27, 2020 | 31.58 | 31.74 | 31.24 | 31.24 | 22,705,146 | -0.02(-0.06%) |
Feb 26, 2020 | 31.24 | 31.54 | 31.04 | 31.26 | 20,840,220 | +0.14(+0.45%) |
Feb 25, 2020 | 31.50 | 31.70 | 31.04 | 31.12 | 26,277,258 | -0.58(-1.83%) |
Feb 24, 2020 | 32.14 | 32.18 | 31.54 | 31.70 | 24,412,090 | +0.28(+0.89%) |
Feb 21, 2020 | 31.36 | 31.52 | 31.30 | 31.42 | 12,642,450 | +0.46(+1.49%) |
Feb 20, 2020 | 30.86 | 31.04 | 30.84 | 30.96 | 8,150,704 | +0.14(+0.45%) |
Feb 19, 2020 | 30.66 | 30.82 | 30.62 | 30.82 | 10,491,952 | +0.18(+0.59%) |
Feb 18, 2020 | 30.44 | 30.68 | 30.34 | 30.64 | 9,514,374 | +0.38(+1.26%) |
Feb 14, 2020 | 30.20 | 30.28 | 30.18 | 30.26 | 5,490,800 | +0.12(+0.40%) |
Feb 13, 2020 | 30.10 | 30.18 | 30.04 | 30.14 | 11,032,678 | +0.20(+0.67%) |
Feb 12, 2020 | 29.94 | 30.02 | 29.88 | 29.94 | 6,615,461 | -0.02(-0.07%) |
Feb 11, 2020 | 30.06 | 30.08 | 29.86 | 29.96 | 8,962,102 | -0.10(-0.33%) |
Feb 10, 2020 | 30.10 | 30.14 | 30.04 | 30.06 | 6,318,514 | +0.06(+0.20%) |
Feb 07, 2020 | 30.02 | 30.08 | 29.92 | 30.00 | 7,035,750 | +0.06(+0.20%) |
Feb 06, 2020 | 29.88 | 29.96 | 29.84 | 29.94 | 7,569,834 | +0.18(+0.60%) |
Feb 05, 2020 | 29.70 | 29.80 | 29.68 | 29.76 | 8,932,302 | +0.04(+0.13%) |
Feb 04, 2020 | 29.84 | 29.86 | 29.60 | 29.72 | 10,883,274 | -0.40(-1.33%) |
Feb 03, 2020 | 30.16 | 30.34 | 30.00 | 30.12 | 11,007,166 | -0.22(-0.73%) |
Jan 31, 2020 | 30.22 | 30.38 | 30.20 | 30.34 | 14,083,750 | +0.20(+0.66%) |
Jan 30, 2020 | 30.20 | 30.32 | 30.04 | 30.14 | 13,551,942 | +0.02(+0.07%) |
Jan 29, 2020 | 30.00 | 30.16 | 29.96 | 30.12 | 10,552,743 | +0.14(+0.47%) |
Jan 28, 2020 | 30.12 | 30.16 | 29.94 | 29.98 | 7,758,636 | -0.28(-0.93%) |
Jan 27, 2020 | 30.24 | 30.32 | 30.14 | 30.26 | 7,522,431 | +0.22(+0.73%) |
Jan 24, 2020 | 29.82 | 30.12 | 29.82 | 30.04 | 10,428,950 | +0.16(+0.54%) |
Jan 23, 2020 | 29.78 | 29.98 | 29.76 | 29.88 | 8,413,712 | +0.08(+0.27%) |
Jan 22, 2020 | 29.78 | 29.80 | 29.72 | 29.80 | 7,438,519 | +0.00(+0.00%) |
Jan 21, 2020 | 29.60 | 29.82 | 29.54 | 29.80 | 8,172,868 | +0.02(+0.07%) |
Jan 17, 2020 | 29.76 | 29.84 | 29.70 | 29.78 | 5,195,600 | +0.12(+0.40%) |
Jan 16, 2020 | 29.70 | 29.74 | 29.58 | 29.66 | 7,726,746 | -0.10(-0.34%) |
Jan 15, 2020 | 29.70 | 29.78 | 29.60 | 29.76 | 8,530,214 | +0.20(+0.68%) |
Jan 14, 2020 | 29.50 | 29.60 | 29.46 | 29.56 | 8,079,912 | -0.04(-0.14%) |
Jan 13, 2020 | 29.70 | 29.72 | 29.58 | 29.60 | 5,791,910 | -0.24(-0.80%) |
Jan 10, 2020 | 29.70 | 29.84 | 29.66 | 29.84 | 8,781,150 | +0.20(+0.67%) |
Jan 09, 2020 | 29.64 | 29.72 | 29.52 | 29.64 | 8,057,736 | -0.18(-0.60%) |
Jan 08, 2020 | 30.16 | 30.18 | 29.66 | 29.82 | 17,847,654 | -0.20(-0.67%) |
Jan 07, 2020 | 29.96 | 30.08 | 29.94 | 30.02 | 10,536,012 | +0.10(+0.33%) |
Jan 06, 2020 | 30.14 | 30.14 | 29.82 | 29.92 | 15,387,136 | +0.30(+1.01%) |
Jan 03, 2020 | 29.60 | 29.70 | 29.52 | 29.62 | 9,173,050 | +0.40(+1.37%) |
Jan 02, 2020 | 29.20 | 29.28 | 29.12 | 29.22 | 18,539,460 | +0.22(+0.76%) |
Dec 31, 2019 | 29.10 | 29.15 | 28.98 | 29.00 | 7,149,000 | +0.02(+0.07%) |
Dec 30, 2019 | 28.94 | 28.98 | 28.92 | 28.98 | 6,633,938 | +0.10(+0.35%) |
Dec 27, 2019 | 28.88 | 28.98 | 28.86 | 28.88 | 3,541,500 | -0.02(-0.07%) |
Dec 26, 2019 | 28.82 | 28.92 | 28.80 | 28.90 | 3,568,148 | +0.24(+0.84%) |
Dec 24, 2019 | 28.50 | 28.68 | 28.50 | 28.66 | 2,714,450 | +0.26(+0.92%) |
Dec 23, 2019 | 28.32 | 28.42 | 28.32 | 28.40 | 3,849,814 | +0.16(+0.57%) |
Dec 20, 2019 | 28.28 | 28.30 | 28.20 | 28.24 | 3,115,400 | -0.02(-0.07%) |
Dec 19, 2019 | 28.20 | 28.32 | 28.19 | 28.26 | 6,139,448 | +0.06(+0.21%) |
Dec 18, 2019 | 28.18 | 28.26 | 28.16 | 28.20 | 7,531,148 | +0.00(+0.00%) |
Dec 17, 2019 | 28.22 | 28.26 | 28.18 | 28.20 | 11,989,596 | -0.04(-0.14%) |
Dec 16, 2019 | 28.24 | 28.30 | 28.18 | 28.24 | 4,776,010 | +0.00(+0.00%) |
Dec 13, 2019 | 28.12 | 28.26 | 28.02 | 28.24 | 6,925,300 | +0.14(+0.50%) |
Dec 12, 2019 | 28.38 | 28.38 | 28.00 | 28.10 | 11,945,922 | -0.12(-0.43%) |
Dec 11, 2019 | 28.06 | 28.28 | 28.04 | 28.22 | 7,160,324 | +0.22(+0.79%) |
Dec 10, 2019 | 28.06 | 28.08 | 27.96 | 28.00 | 4,232,241 | +0.06(+0.21%) |
Dec 09, 2019 | 27.98 | 27.98 | 27.90 | 27.94 | 4,782,061 | +0.02(+0.07%) |
Dec 06, 2019 | 27.98 | 27.98 | 27.88 | 27.92 | 10,973,750 | -0.30(-1.06%) |
Dec 05, 2019 | 28.18 | 28.30 | 28.16 | 28.22 | 7,489,742 | +0.04(+0.14%) |
Dec 04, 2019 | 28.26 | 28.26 | 28.12 | 28.18 | 14,236,597 | -0.06(-0.21%) |
Dec 03, 2019 | 28.24 | 28.34 | 28.20 | 28.24 | 8,738,256 | +0.28(+1.00%) |
Dec 02, 2019 | 27.86 | 28.02 | 27.86 | 27.96 | 12,991,306 | +0.00(+0.00%) |
Nov 29, 2019 | 27.82 | 28.04 | 27.80 | 27.96 | 4,400,300 | +0.14(+0.50%) |
Nov 27, 2019 | 27.82 | 27.86 | 27.77 | 27.82 | 4,746,100 | -0.14(-0.50%) |
Nov 26, 2019 | 27.80 | 27.97 | 27.72 | 27.96 | 5,279,105 | +0.14(+0.50%) |
Nov 25, 2019 | 27.88 | 27.92 | 27.80 | 27.82 | 5,670,482 | -0.14(-0.50%) |
Nov 22, 2019 | 28.08 | 28.10 | 27.94 | 27.96 | 6,842,450 | -0.04(-0.14%) |
Nov 21, 2019 | 28.10 | 28.12 | 27.96 | 28.00 | 6,772,730 | -0.16(-0.57%) |
Nov 20, 2019 | 28.12 | 28.22 | 28.02 | 28.16 | 9,434,576 | +0.00(+0.00%) |
Nov 19, 2019 | 28.02 | 28.20 | 28.02 | 28.16 | 4,444,478 | +0.00(+0.00%) |
Nov 18, 2019 | 28.10 | 28.18 | 28.06 | 28.16 | 5,683,407 | +0.10(+0.36%) |
Nov 15, 2019 | 28.02 | 28.10 | 28.00 | 28.06 | 4,568,850 | -0.06(-0.21%) |
Nov 14, 2019 | 28.10 | 28.20 | 28.00 | 28.12 | 5,942,514 | +0.12(+0.43%) |
Nov 13, 2019 | 27.98 | 28.06 | 27.92 | 28.00 | 8,853,936 | +0.10(+0.36%) |
Nov 12, 2019 | 27.82 | 27.92 | 27.64 | 27.90 | 8,859,516 | +0.10(+0.36%) |
Nov 11, 2019 | 27.92 | 27.98 | 27.68 | 27.80 | 7,772,045 | -0.10(-0.36%) |
Nov 08, 2019 | 27.94 | 28.08 | 27.88 | 27.90 | 7,486,050 | -0.16(-0.57%) |
Nov 07, 2019 | 28.42 | 28.46 | 27.94 | 28.06 | 12,781,082 | -0.46(-1.61%) |
Nov 06, 2019 | 28.44 | 28.58 | 28.40 | 28.52 | 7,631,785 | +0.14(+0.49%) |
Nov 05, 2019 | 28.56 | 28.60 | 28.28 | 28.38 | 10,268,107 | -0.48(-1.66%) |
Nov 04, 2019 | 28.88 | 28.92 | 28.77 | 28.86 | 8,008,090 | -0.06(-0.21%) |
Nov 01, 2019 | 28.88 | 29.00 | 28.82 | 28.92 | 8,843,100 | +0.00(+0.00%) |
Oct 31, 2019 | 28.82 | 28.96 | 28.80 | 28.92 | 8,658,103 | +0.28(+0.98%) |
Oct 30, 2019 | 28.52 | 28.64 | 28.32 | 28.64 | 9,684,632 | +0.20(+0.70%) |
Oct 29, 2019 | 28.42 | 28.54 | 28.37 | 28.44 | 6,936,468 | -0.10(-0.35%) |
Oct 28, 2019 | 28.68 | 28.68 | 28.50 | 28.54 | 6,870,143 | -0.26(-0.90%) |
Oct 25, 2019 | 29.00 | 29.00 | 28.70 | 28.80 | 8,116,850 | +0.06(+0.21%) |
Oct 24, 2019 | 28.62 | 28.76 | 28.60 | 28.74 | 6,395,828 | +0.20(+0.70%) |
Oct 23, 2019 | 28.52 | 28.62 | 28.52 | 28.54 | 5,371,072 | +0.08(+0.28%) |
Oct 22, 2019 | 28.44 | 28.48 | 28.36 | 28.46 | 3,649,203 | +0.10(+0.35%) |
Oct 21, 2019 | 28.54 | 28.58 | 28.34 | 28.36 | 3,817,993 | -0.14(-0.49%) |
Oct 18, 2019 | 28.52 | 28.56 | 28.48 | 28.50 | 3,968,600 | -0.04(-0.14%) |
Oct 17, 2019 | 28.50 | 28.64 | 28.50 | 28.54 | 5,118,321 | +0.04(+0.14%) |
Oct 16, 2019 | 28.46 | 28.52 | 28.34 | 28.50 | 6,483,770 | +0.14(+0.49%) |
Oct 15, 2019 | 28.46 | 28.48 | 28.26 | 28.36 | 8,875,264 | -0.16(-0.56%) |
Oct 14, 2019 | 28.52 | 28.58 | 28.48 | 28.52 | 3,216,761 | +0.10(+0.35%) |
Oct 11, 2019 | 28.40 | 28.44 | 28.19 | 28.42 | 15,849,850 | -0.16(-0.56%) |
Oct 10, 2019 | 28.74 | 28.74 | 28.52 | 28.58 | 9,282,535 | -0.26(-0.90%) |
Oct 09, 2019 | 28.80 | 28.94 | 28.74 | 28.84 | 8,810,322 | +0.02(+0.07%) |
Oct 08, 2019 | 28.84 | 28.88 | 28.64 | 28.82 | 20,753,076 | +0.26(+0.91%) |
Oct 07, 2019 | 28.66 | 28.78 | 28.46 | 28.56 | 11,413,972 | -0.26(-0.90%) |
Oct 04, 2019 | 28.72 | 28.88 | 28.66 | 28.82 | 13,184,750 | +0.00(+0.00%) |
Oct 03, 2019 | 28.68 | 29.06 | 28.68 | 28.82 | 15,455,517 | +0.14(+0.49%) |
Oct 02, 2019 | 28.58 | 28.80 | 28.50 | 28.68 | 12,941,510 | +0.34(+1.20%) |
Oct 01, 2019 | 28.02 | 28.46 | 27.96 | 28.34 | 13,541,806 | +0.14(+0.50%) |
Sep 30, 2019 | 28.38 | 28.46 | 28.00 | 28.20 | 8,855,854 | -0.44(-1.54%) |
Sep 27, 2019 | 28.48 | 28.75 | 28.44 | 28.64 | 14,546,050 | -0.14(-0.49%) |
Sep 26, 2019 | 28.84 | 28.94 | 28.72 | 28.78 | 13,550,996 | +0.00(+0.00%) |
Sep 25, 2019 | 29.24 | 29.28 | 28.70 | 28.78 | 15,542,140 | -0.54(-1.84%) |
Sep 24, 2019 | 29.06 | 29.38 | 29.00 | 29.32 | 15,811,056 | +0.14(+0.48%) |
Sep 23, 2019 | 29.04 | 29.22 | 29.02 | 29.18 | 8,147,813 | +0.16(+0.55%) |
Sep 20, 2019 | 28.74 | 29.02 | 28.70 | 29.02 | 8,690,400 | +0.34(+1.19%) |
Sep 19, 2019 | 28.74 | 28.76 | 28.62 | 28.68 | 5,553,182 | +0.14(+0.49%) |
Sep 18, 2019 | 28.80 | 28.92 | 28.36 | 28.54 | 16,191,560 | -0.18(-0.63%) |
Sep 17, 2019 | 28.78 | 28.84 | 28.64 | 28.72 | 8,036,661 | +0.04(+0.14%) |
Sep 16, 2019 | 28.74 | 28.82 | 28.61 | 28.68 | 9,364,911 | +0.24(+0.84%) |
Sep 13, 2019 | 28.76 | 28.82 | 28.42 | 28.44 | 11,184,750 | -0.22(-0.77%) |
Sep 12, 2019 | 28.96 | 29.04 | 28.64 | 28.66 | 15,671,136 | +0.04(+0.14%) |
Sep 11, 2019 | 28.46 | 28.68 | 28.46 | 28.62 | 9,149,753 | +0.18(+0.63%) |
Sep 10, 2019 | 28.66 | 28.72 | 28.44 | 28.44 | 12,146,689 | -0.24(-0.84%) |
Sep 09, 2019 | 28.88 | 28.92 | 28.64 | 28.68 | 9,271,506 | -0.14(-0.49%) |
Sep 06, 2019 | 29.14 | 29.24 | 28.78 | 28.82 | 15,551,400 | -0.24(-0.83%) |
Sep 05, 2019 | 29.44 | 29.44 | 28.80 | 29.06 | 20,069,954 | -0.70(-2.35%) |
Sep 04, 2019 | 29.54 | 29.80 | 29.52 | 29.76 | 20,543,112 | +0.18(+0.61%) |
Sep 03, 2019 | 29.42 | 29.66 | 29.36 | 29.58 | 21,022,058 | +0.46(+1.58%) |
Aug 30, 2019 | 29.20 | 29.33 | 29.02 | 29.12 | 10,832,049 | -0.12(-0.41%) |
Aug 29, 2019 | 29.52 | 29.52 | 29.08 | 29.24 | 13,812,925 | -0.22(-0.75%) |
Aug 28, 2019 | 29.50 | 29.56 | 29.34 | 29.46 | 15,350,025 | -0.06(-0.20%) |
Aug 27, 2019 | 29.30 | 29.56 | 29.28 | 29.52 | 10,359,803 | +0.26(+0.89%) |
Aug 26, 2019 | 29.30 | 29.42 | 29.20 | 29.26 | 9,588,388 | +0.02(+0.07%) |
Aug 23, 2019 | 28.78 | 29.28 | 28.74 | 29.24 | 12,919,200 | +0.56(+1.95%) |
Aug 22, 2019 | 28.68 | 28.78 | 28.64 | 28.68 | 7,513,883 | -0.04(-0.14%) |
Aug 21, 2019 | 28.74 | 28.84 | 28.70 | 28.72 | 8,359,217 | -0.12(-0.42%) |
Aug 20, 2019 | 28.78 | 28.86 | 28.70 | 28.84 | 11,368,478 | +0.20(+0.70%) |
Aug 19, 2019 | 28.68 | 28.78 | 28.58 | 28.64 | 7,356,020 | -0.34(-1.17%) |
Aug 16, 2019 | 28.98 | 29.04 | 28.77 | 28.98 | 9,701,850 | -0.18(-0.62%) |
Aug 15, 2019 | 29.02 | 29.22 | 28.94 | 29.16 | 14,478,672 | +0.20(+0.69%) |
Aug 14, 2019 | 29.00 | 29.16 | 28.82 | 28.96 | 16,691,514 | +0.20(+0.70%) |
Aug 13, 2019 | 29.06 | 29.06 | 28.30 | 28.76 | 23,413,510 | -0.16(-0.55%) |
Aug 12, 2019 | 28.76 | 29.10 | 28.74 | 28.92 | 13,507,797 | +0.26(+0.91%) |
Aug 09, 2019 | 28.68 | 28.82 | 28.60 | 28.66 | 12,311,400 | -0.12(-0.42%) |
Aug 08, 2019 | 28.60 | 28.88 | 28.54 | 28.78 | 14,349,998 | +0.18(+0.63%) |
Aug 07, 2019 | 28.66 | 28.90 | 28.58 | 28.60 | 19,868,048 | +0.40(+1.42%) |
Aug 06, 2019 | 28.06 | 28.20 | 28.00 | 28.20 | 12,304,094 | +0.24(+0.86%) |
Aug 05, 2019 | 27.98 | 28.14 | 27.80 | 27.96 | 17,616,672 | +0.38(+1.38%) |
Aug 02, 2019 | 27.48 | 27.72 | 27.46 | 27.58 | 11,954,350 | -0.08(-0.29%) |
Aug 01, 2019 | 26.86 | 27.68 | 26.84 | 27.66 | 15,850,234 | +0.62(+2.29%) |
Jul 31, 2019 | 27.40 | 27.48 | 26.98 | 27.04 | 14,762,031 | -0.34(-1.24%) |
Jul 30, 2019 | 27.36 | 27.44 | 27.26 | 27.38 | 6,888,161 | +0.10(+0.37%) |
Jul 29, 2019 | 27.22 | 27.34 | 27.08 | 27.28 | 17,288,352 | +0.18(+0.66%) |
Jul 26, 2019 | 27.24 | 27.24 | 27.10 | 27.10 | 6,651,900 | +0.04(+0.15%) |
Jul 25, 2019 | 27.24 | 27.24 | 27.00 | 27.06 | 9,353,922 | -0.18(-0.66%) |
Jul 24, 2019 | 27.32 | 27.36 | 27.18 | 27.24 | 6,428,026 | +0.12(+0.44%) |
Jul 23, 2019 | 27.28 | 27.38 | 27.10 | 27.12 | 8,126,050 | -0.14(-0.51%) |
Jul 22, 2019 | 27.30 | 27.36 | 27.24 | 27.26 | 6,798,086 | -0.04(-0.15%) |
Jul 19, 2019 | 27.48 | 27.60 | 27.18 | 27.30 | 13,978,300 | -0.36(-1.30%) |
Jul 18, 2019 | 27.16 | 27.72 | 27.10 | 27.66 | 14,473,311 | +0.38(+1.39%) |
Jul 17, 2019 | 26.96 | 27.30 | 26.96 | 27.28 | 7,763,501 | +0.42(+1.56%) |
Jul 16, 2019 | 27.02 | 27.05 | 26.80 | 26.86 | 7,299,043 | -0.22(-0.81%) |
Jul 15, 2019 | 27.02 | 27.08 | 26.94 | 27.08 | 5,652,260 | +0.00(+0.00%) |
Jul 12, 2019 | 26.96 | 27.12 | 26.89 | 27.08 | 8,476,800 | +0.16(+0.59%) |
Jul 11, 2019 | 27.10 | 27.12 | 26.86 | 26.92 | 11,606,596 | -0.22(-0.81%) |
Jul 10, 2019 | 26.96 | 27.16 | 26.85 | 27.14 | 11,648,821 | +0.42(+1.57%) |
Jul 09, 2019 | 26.68 | 26.80 | 26.60 | 26.72 | 8,298,658 | +0.08(+0.30%) |
Jul 08, 2019 | 26.82 | 26.86 | 26.64 | 26.64 | 11,111,963 | -0.16(-0.60%) |
Jul 05, 2019 | 26.66 | 26.84 | 26.54 | 26.80 | 11,607,500 | -0.32(-1.18%) |
Jul 03, 2019 | 27.10 | 27.20 | 27.02 | 27.12 | 10,464,350 | +0.06(+0.22%) |
Jul 02, 2019 | 26.64 | 27.10 | 26.60 | 27.06 | 11,963,132 | +0.56(+2.11%) |
Jul 01, 2019 | 26.70 | 26.72 | 26.48 | 26.50 | 12,061,092 | -0.50(-1.85%) |
Jun 28, 2019 | 27.00 | 27.06 | 26.90 | 27.00 | 4,490,450 | +0.04(+0.15%) |
Jun 27, 2019 | 26.86 | 26.98 | 26.82 | 26.96 | 8,529,886 | +0.00(+0.00%) |
Jun 26, 2019 | 27.00 | 27.10 | 26.86 | 26.96 | 8,570,398 | -0.28(-1.03%) |
Jun 25, 2019 | 27.38 | 27.50 | 27.02 | 27.24 | 28,642,312 | +0.06(+0.22%) |
Jun 24, 2019 | 26.94 | 27.18 | 26.88 | 27.18 | 11,448,948 | +0.40(+1.49%) |
Jun 21, 2019 | 26.74 | 26.81 | 26.58 | 26.78 | 8,682,700 | +0.20(+0.75%) |
Jun 20, 2019 | 26.44 | 26.68 | 26.40 | 26.58 | 12,525,564 | +0.64(+2.47%) |
Jun 19, 2019 | 25.72 | 25.96 | 25.70 | 25.94 | 12,792,091 | +0.18(+0.70%) |
Jun 18, 2019 | 25.86 | 25.92 | 25.64 | 25.76 | 11,959,836 | +0.12(+0.47%) |
Jun 17, 2019 | 25.70 | 25.72 | 25.59 | 25.64 | 6,176,374 | -0.02(-0.08%) |
Jun 14, 2019 | 25.80 | 25.90 | 25.60 | 25.66 | 11,107,049 | +0.00(+0.00%) |
Jun 13, 2019 | 25.56 | 25.72 | 25.54 | 25.66 | 10,985,687 | +0.14(+0.55%) |
Jun 12, 2019 | 25.46 | 25.60 | 25.46 | 25.52 | 7,717,482 | +0.14(+0.55%) |
Jun 11, 2019 | 25.36 | 25.44 | 25.32 | 25.38 | 4,547,435 | -0.06(-0.24%) |
Jun 10, 2019 | 25.44 | 25.46 | 25.36 | 25.44 | 3,019,544 | -0.22(-0.86%) |
Jun 07, 2019 | 25.72 | 25.82 | 25.62 | 25.66 | 8,377,300 | +0.14(+0.55%) |
Jun 06, 2019 | 25.54 | 25.66 | 25.52 | 25.52 | 5,606,911 | +0.06(+0.24%) |
Jun 05, 2019 | 25.60 | 25.64 | 25.40 | 25.46 | 14,939,730 | +0.06(+0.24%) |
Jun 04, 2019 | 25.34 | 25.43 | 25.26 | 25.40 | 7,908,417 | +0.04(+0.16%) |
Jun 03, 2019 | 25.18 | 25.42 | 25.12 | 25.36 | 9,939,412 | +0.34(+1.36%) |
May 31, 2019 | 24.86 | 25.02 | 24.80 | 25.02 | 9,095,500 | +0.36(+1.46%) |
May 30, 2019 | 24.52 | 24.68 | 24.50 | 24.66 | 5,538,687 | +0.16(+0.65%) |
May 29, 2019 | 24.54 | 24.60 | 24.48 | 24.50 | 6,595,336 | +0.02(+0.08%) |
May 28, 2019 | 24.50 | 24.52 | 24.42 | 24.48 | 4,637,924 | -0.10(-0.41%) |
May 24, 2019 | 24.56 | 24.60 | 24.52 | 24.58 | 3,581,750 | +0.02(+0.08%) |
May 23, 2019 | 24.50 | 24.64 | 24.48 | 24.56 | 6,877,079 | +0.18(+0.74%) |
May 22, 2019 | 24.40 | 24.44 | 24.36 | 24.38 | 4,063,293 | +0.00(+0.00%) |
May 21, 2019 | 24.34 | 24.40 | 24.30 | 24.38 | 5,545,049 | -0.06(-0.25%) |
May 20, 2019 | 24.44 | 24.50 | 24.42 | 24.44 | 4,217,909 | +0.00(+0.00%) |
May 17, 2019 | 24.56 | 24.56 | 24.40 | 24.44 | 6,074,550 | -0.20(-0.81%) |
May 16, 2019 | 24.76 | 24.76 | 24.58 | 24.64 | 4,960,393 | -0.16(-0.65%) |
May 15, 2019 | 24.88 | 24.90 | 24.78 | 24.80 | 6,594,868 | -0.04(-0.16%) |
May 14, 2019 | 24.88 | 24.88 | 24.76 | 24.84 | 5,107,851 | -0.04(-0.16%) |
May 13, 2019 | 24.86 | 24.92 | 24.80 | 24.88 | 8,982,574 | +0.24(+0.97%) |
May 10, 2019 | 24.62 | 24.70 | 24.60 | 24.64 | 8,693,100 | +0.04(+0.16%) |
May 09, 2019 | 24.52 | 24.66 | 24.50 | 24.60 | 8,526,232 | +0.08(+0.33%) |
May 08, 2019 | 24.66 | 24.66 | 24.48 | 24.52 | 10,521,925 | -0.06(-0.24%) |
May 07, 2019 | 24.54 | 24.62 | 24.52 | 24.58 | 9,520,403 | +0.08(+0.33%) |
May 06, 2019 | 24.48 | 24.56 | 24.44 | 24.50 | 6,065,819 | +0.04(+0.16%) |
May 03, 2019 | 24.44 | 24.56 | 24.42 | 24.46 | 10,347,050 | +0.12(+0.49%) |
May 02, 2019 | 24.28 | 24.36 | 24.24 | 24.34 | 6,405,464 | -0.08(-0.33%) |