Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.02 | 27.63 | 26.26 | 26.69 | 10,585,081 | -0.38(-1.40%) |
Apr 29, 2020 | 26.30 | 27.33 | 25.02 | 27.07 | 12,873,052 | +0.19(+0.71%) |
Apr 28, 2020 | 28.50 | 28.50 | 26.15 | 26.88 | 13,141,322 | -0.43(-1.57%) |
Apr 27, 2020 | 26.38 | 27.87 | 26.38 | 27.31 | 12,227,191 | +1.25(+4.80%) |
Apr 24, 2020 | 27.00 | 27.18 | 25.62 | 26.06 | 10,945,900 | -0.47(-1.77%) |
Apr 23, 2020 | 26.33 | 27.49 | 26.02 | 26.53 | 14,306,641 | +0.37(+1.41%) |
Apr 22, 2020 | 27.17 | 27.20 | 26.12 | 26.16 | 9,652,048 | -0.30(-1.13%) |
Apr 21, 2020 | 29.50 | 30.10 | 25.93 | 26.46 | 20,495,228 | -2.79(-9.54%) |
Apr 20, 2020 | 28.66 | 30.20 | 28.36 | 29.25 | 23,153,572 | +1.15(+4.09%) |
Apr 17, 2020 | 28.40 | 28.97 | 27.06 | 28.10 | 16,279,700 | -1.28(-4.36%) |
Apr 16, 2020 | 27.76 | 30.00 | 27.39 | 29.38 | 32,797,044 | +1.35(+4.82%) |
Apr 15, 2020 | 25.17 | 28.09 | 24.58 | 28.03 | 18,203,124 | +2.71(+10.70%) |
Apr 14, 2020 | 26.00 | 26.45 | 25.26 | 25.32 | 10,429,956 | +0.36(+1.44%) |
Apr 13, 2020 | 24.07 | 24.99 | 23.35 | 24.96 | 10,780,406 | +0.26(+1.05%) |
Apr 09, 2020 | 24.79 | 25.85 | 24.26 | 24.70 | 9,968,900 | -0.20(-0.80%) |
Apr 08, 2020 | 23.90 | 25.08 | 23.37 | 24.90 | 10,142,879 | +1.42(+6.05%) |
Apr 07, 2020 | 24.33 | 24.70 | 22.92 | 23.48 | 21,655,616 | -0.83(-3.41%) |
Apr 06, 2020 | 22.78 | 25.48 | 22.60 | 24.31 | 13,448,739 | +0.05(+0.21%) |
Apr 03, 2020 | 24.75 | 24.86 | 23.81 | 24.26 | 6,540,400 | +0.00(+0.00%) |
Apr 02, 2020 | 25.48 | 26.25 | 23.56 | 24.26 | 11,095,512 | -1.49(-5.79%) |
Apr 01, 2020 | 26.15 | 27.37 | 25.58 | 25.75 | 8,346,026 | -1.09(-4.06%) |
Mar 31, 2020 | 28.36 | 28.44 | 26.52 | 26.84 | 11,553,964 | -1.37(-4.86%) |
Mar 30, 2020 | 29.09 | 29.71 | 27.85 | 28.21 | 12,827,409 | -0.37(-1.29%) |
Mar 27, 2020 | 27.75 | 29.54 | 26.32 | 28.58 | 17,938,400 | +0.10(+0.35%) |
Mar 26, 2020 | 27.50 | 29.97 | 27.11 | 28.48 | 25,954,320 | +2.60(+10.05%) |
Mar 25, 2020 | 26.00 | 27.74 | 25.38 | 25.88 | 14,640,475 | -0.07(-0.27%) |
Mar 24, 2020 | 26.10 | 27.33 | 25.23 | 25.95 | 18,737,480 | +1.20(+4.85%) |
Mar 23, 2020 | 22.83 | 24.98 | 21.87 | 24.75 | 18,545,232 | +2.52(+11.34%) |
Mar 20, 2020 | 22.75 | 23.30 | 20.95 | 22.23 | 19,419,400 | +1.22(+5.81%) |
Mar 19, 2020 | 18.67 | 21.62 | 17.85 | 21.01 | 42,248,636 | +3.00(+16.66%) |
Mar 18, 2020 | 17.99 | 18.70 | 16.03 | 18.01 | 26,156,458 | -1.89(-9.50%) |
Mar 17, 2020 | 17.05 | 21.37 | 16.76 | 19.90 | 21,970,068 | +2.86(+16.78%) |
Mar 16, 2020 | 16.03 | 19.43 | 15.10 | 17.04 | 22,307,958 | -2.55(-13.02%) |
Mar 13, 2020 | 21.02 | 21.02 | 15.90 | 19.59 | 49,949,400 | -1.76(-8.24%) |
Mar 12, 2020 | 21.74 | 24.48 | 20.76 | 21.35 | 22,212,298 | -2.27(-9.61%) |
Mar 11, 2020 | 24.80 | 25.28 | 22.86 | 23.62 | 9,446,896 | -1.44(-5.75%) |
Mar 10, 2020 | 26.04 | 26.10 | 23.60 | 25.06 | 11,096,386 | +0.17(+0.68%) |
Mar 09, 2020 | 24.33 | 25.05 | 23.13 | 24.89 | 10,480,927 | -1.53(-5.79%) |
Mar 06, 2020 | 28.78 | 29.19 | 25.25 | 26.42 | 17,042,000 | -1.97(-6.94%) |
Mar 05, 2020 | 27.10 | 30.47 | 27.00 | 28.39 | 20,701,336 | +0.59(+2.12%) |
Mar 04, 2020 | 27.00 | 27.81 | 26.73 | 27.80 | 7,908,873 | +0.88(+3.27%) |
Mar 03, 2020 | 27.09 | 27.27 | 26.11 | 26.92 | 8,923,914 | -0.29(-1.07%) |
Mar 02, 2020 | 27.71 | 27.71 | 26.01 | 27.21 | 9,160,927 | +0.19(+0.70%) |
Feb 28, 2020 | 25.15 | 27.04 | 25.14 | 27.02 | 9,927,800 | +0.80(+3.05%) |
Feb 27, 2020 | 25.58 | 27.08 | 25.09 | 26.22 | 8,718,308 | -0.39(-1.47%) |
Feb 26, 2020 | 27.42 | 27.70 | 26.15 | 26.61 | 7,565,260 | -0.14(-0.52%) |
Feb 25, 2020 | 28.06 | 28.30 | 26.22 | 26.75 | 11,116,181 | -1.17(-4.19%) |
Feb 24, 2020 | 27.08 | 28.38 | 26.34 | 27.92 | 11,491,535 | -0.52(-1.83%) |
Feb 21, 2020 | 29.67 | 29.70 | 27.70 | 28.44 | 18,561,000 | +0.95(+3.46%) |
Feb 20, 2020 | 27.57 | 28.08 | 26.52 | 27.49 | 10,108,221 | -0.01(-0.04%) |
Feb 19, 2020 | 27.84 | 28.34 | 27.41 | 27.50 | 7,212,399 | -0.08(-0.29%) |
Feb 18, 2020 | 28.10 | 29.37 | 27.32 | 27.58 | 14,606,523 | -0.41(-1.46%) |
Feb 14, 2020 | 27.00 | 28.38 | 26.62 | 27.99 | 17,914,500 | +1.44(+5.42%) |
Feb 13, 2020 | 25.45 | 26.66 | 25.26 | 26.55 | 9,845,859 | +0.74(+2.87%) |
Feb 12, 2020 | 26.05 | 26.37 | 24.87 | 25.81 | 9,868,320 | -0.17(-0.65%) |
Feb 11, 2020 | 24.55 | 26.03 | 24.33 | 25.98 | 22,217,844 | -0.78(-2.91%) |
Feb 10, 2020 | 23.12 | 27.89 | 23.00 | 26.76 | 60,776,020 | +3.77(+16.40%) |
Feb 07, 2020 | 22.61 | 23.07 | 22.50 | 22.99 | 4,734,900 | +0.34(+1.50%) |
Feb 06, 2020 | 23.40 | 23.48 | 22.54 | 22.65 | 7,965,123 | -0.66(-2.83%) |
Feb 05, 2020 | 23.36 | 23.66 | 22.53 | 23.31 | 12,423,587 | +0.06(+0.26%) |
Feb 04, 2020 | 21.55 | 23.59 | 21.55 | 23.25 | 20,608,080 | +2.27(+10.82%) |
Feb 03, 2020 | 20.78 | 21.10 | 20.26 | 20.98 | 6,469,560 | +0.25(+1.21%) |
Jan 31, 2020 | 20.51 | 20.78 | 20.20 | 20.73 | 5,398,800 | +0.09(+0.44%) |
Jan 30, 2020 | 20.62 | 20.73 | 20.11 | 20.64 | 6,291,619 | -0.16(-0.77%) |
Jan 29, 2020 | 21.22 | 21.27 | 20.48 | 20.80 | 7,142,807 | -0.18(-0.86%) |
Jan 28, 2020 | 20.57 | 21.18 | 20.41 | 20.98 | 8,422,272 | +0.92(+4.59%) |
Jan 27, 2020 | 20.05 | 20.50 | 19.80 | 20.06 | 9,382,698 | -0.53(-2.57%) |
Jan 24, 2020 | 21.47 | 21.80 | 20.56 | 20.59 | 9,070,400 | -0.63(-2.97%) |
Jan 23, 2020 | 22.24 | 22.29 | 21.21 | 21.22 | 8,070,755 | -0.92(-4.16%) |
Jan 22, 2020 | 22.50 | 22.75 | 22.13 | 22.14 | 3,961,928 | -0.17(-0.76%) |
Jan 21, 2020 | 22.48 | 22.68 | 22.06 | 22.31 | 5,275,144 | -0.15(-0.67%) |
Jan 17, 2020 | 23.19 | 23.24 | 22.17 | 22.46 | 9,408,600 | -0.51(-2.22%) |
Jan 16, 2020 | 22.55 | 23.30 | 22.55 | 22.97 | 6,960,877 | +0.64(+2.87%) |
Jan 15, 2020 | 22.40 | 23.23 | 22.22 | 22.33 | 7,979,487 | +0.05(+0.22%) |
Jan 14, 2020 | 22.94 | 22.94 | 21.91 | 22.28 | 10,467,372 | -0.92(-3.97%) |
Jan 13, 2020 | 23.19 | 23.51 | 22.82 | 23.20 | 5,829,362 | +0.08(+0.35%) |
Jan 10, 2020 | 23.35 | 23.44 | 22.76 | 23.12 | 5,637,000 | -0.05(-0.22%) |
Jan 09, 2020 | 23.77 | 23.96 | 22.50 | 23.17 | 11,306,988 | -0.60(-2.52%) |
Jan 08, 2020 | 23.61 | 24.26 | 23.25 | 23.77 | 7,522,745 | -0.06(-0.25%) |
Jan 07, 2020 | 23.53 | 23.95 | 23.22 | 23.83 | 9,949,045 | +0.31(+1.32%) |
Jan 06, 2020 | 22.32 | 23.66 | 22.16 | 23.52 | 12,528,712 | +1.06(+4.72%) |
Jan 03, 2020 | 22.50 | 22.92 | 22.38 | 22.46 | 6,770,900 | -0.56(-2.43%) |
Jan 02, 2020 | 22.32 | 23.16 | 22.14 | 23.02 | 11,672,313 | +0.54(+2.40%) |
Dec 31, 2019 | 21.89 | 22.50 | 21.89 | 22.48 | 6,060,700 | +0.27(+1.22%) |
Dec 30, 2019 | 22.16 | 22.37 | 21.63 | 22.21 | 8,517,039 | +0.21(+0.95%) |
Dec 27, 2019 | 22.05 | 22.08 | 21.61 | 22.00 | 4,877,800 | +0.00(+0.00%) |
Dec 26, 2019 | 21.42 | 22.01 | 21.32 | 22.00 | 5,450,409 | +0.65(+3.04%) |
Dec 24, 2019 | 21.50 | 21.52 | 21.26 | 21.35 | 2,890,300 | -0.18(-0.84%) |
Dec 23, 2019 | 21.23 | 21.76 | 21.10 | 21.53 | 6,928,156 | +0.02(+0.09%) |
Dec 20, 2019 | 21.20 | 21.52 | 20.89 | 21.51 | 9,842,300 | +0.28(+1.32%) |
Dec 19, 2019 | 21.06 | 21.49 | 20.93 | 21.23 | 9,005,310 | +0.10(+0.47%) |
Dec 18, 2019 | 20.51 | 21.48 | 20.15 | 21.13 | 10,768,946 | +0.42(+2.03%) |
Dec 17, 2019 | 21.53 | 21.69 | 20.58 | 20.71 | 10,502,671 | -0.70(-3.27%) |
Dec 16, 2019 | 21.70 | 21.93 | 21.34 | 21.41 | 9,159,500 | +0.02(+0.09%) |
Dec 13, 2019 | 20.92 | 21.45 | 20.67 | 21.39 | 8,055,400 | +0.49(+2.34%) |
Dec 12, 2019 | 20.81 | 20.97 | 20.20 | 20.90 | 10,754,494 | +0.15(+0.72%) |
Dec 11, 2019 | 21.75 | 21.95 | 20.59 | 20.75 | 21,980,168 | -1.50(-6.74%) |
Dec 10, 2019 | 22.52 | 22.91 | 22.12 | 22.25 | 10,076,472 | -0.75(-3.26%) |
Dec 09, 2019 | 22.39 | 23.07 | 22.29 | 23.00 | 9,296,825 | +0.50(+2.22%) |
Dec 06, 2019 | 22.46 | 23.14 | 22.11 | 22.50 | 17,889,000 | -0.28(-1.23%) |
Dec 05, 2019 | 22.20 | 22.83 | 20.67 | 22.78 | 34,188,376 | +1.12(+5.17%) |
Dec 04, 2019 | 22.21 | 22.65 | 21.51 | 21.66 | 16,651,202 | -0.74(-3.30%) |
Dec 03, 2019 | 21.76 | 22.68 | 21.45 | 22.40 | 5,821,351 | -0.11(-0.49%) |
Dec 02, 2019 | 22.83 | 22.83 | 20.92 | 22.51 | 9,328,029 | -0.31(-1.36%) |
Nov 29, 2019 | 22.59 | 23.35 | 22.52 | 22.82 | 3,146,000 | +0.20(+0.88%) |
Nov 27, 2019 | 22.10 | 22.68 | 22.05 | 22.62 | 3,773,400 | +0.53(+2.40%) |
Nov 26, 2019 | 22.33 | 22.85 | 21.86 | 22.09 | 3,912,030 | -0.41(-1.82%) |
Nov 25, 2019 | 21.34 | 22.61 | 21.25 | 22.50 | 7,342,508 | +1.33(+6.28%) |
Nov 22, 2019 | 21.00 | 21.39 | 20.96 | 21.17 | 4,373,400 | +0.17(+0.81%) |
Nov 21, 2019 | 21.50 | 22.05 | 20.94 | 21.00 | 6,821,629 | -0.70(-3.23%) |
Nov 20, 2019 | 20.71 | 21.86 | 20.68 | 21.70 | 6,531,131 | +0.60(+2.84%) |
Nov 19, 2019 | 22.35 | 22.35 | 20.64 | 21.10 | 16,131,177 | -2.01(-8.70%) |
Nov 18, 2019 | 22.64 | 23.55 | 22.43 | 23.11 | 10,135,394 | +0.25(+1.09%) |
Nov 15, 2019 | 21.65 | 23.10 | 21.47 | 22.86 | 10,680,200 | +1.17(+5.39%) |
Nov 14, 2019 | 21.05 | 21.72 | 20.90 | 21.69 | 7,640,215 | +0.39(+1.83%) |
Nov 13, 2019 | 20.60 | 21.38 | 20.60 | 21.30 | 5,444,295 | +0.60(+2.90%) |
Nov 12, 2019 | 20.05 | 20.80 | 19.53 | 20.70 | 6,736,600 | +0.57(+2.83%) |
Nov 11, 2019 | 20.16 | 20.35 | 19.91 | 20.13 | 4,528,722 | -0.37(-1.80%) |
Nov 08, 2019 | 19.69 | 20.50 | 19.69 | 20.50 | 9,419,500 | +0.16(+0.79%) |
Nov 07, 2019 | 20.00 | 20.55 | 19.83 | 20.34 | 7,735,755 | +0.20(+0.99%) |
Nov 06, 2019 | 20.78 | 20.95 | 20.09 | 20.14 | 8,824,342 | -0.61(-2.94%) |
Nov 05, 2019 | 22.00 | 22.16 | 20.71 | 20.75 | 7,156,918 | -1.19(-5.42%) |
Nov 04, 2019 | 21.92 | 22.26 | 21.61 | 21.94 | 6,380,592 | +0.00(+0.00%) |
Nov 01, 2019 | 21.94 | 22.18 | 21.48 | 21.94 | 5,766,400 | -0.06(-0.27%) |
Oct 31, 2019 | 22.96 | 23.23 | 21.79 | 22.00 | 5,723,543 | -1.25(-5.38%) |
Oct 30, 2019 | 22.55 | 23.27 | 22.01 | 23.25 | 9,833,897 | +0.75(+3.33%) |
Oct 29, 2019 | 21.65 | 22.78 | 21.25 | 22.50 | 11,330,957 | +1.03(+4.80%) |
Oct 28, 2019 | 20.51 | 21.64 | 19.86 | 21.47 | 13,181,430 | +1.01(+4.94%) |
Oct 25, 2019 | 20.75 | 21.33 | 20.22 | 20.46 | 9,752,400 | -0.52(-2.48%) |
Oct 24, 2019 | 20.95 | 21.48 | 20.51 | 20.98 | 10,309,849 | +0.14(+0.67%) |
Oct 23, 2019 | 20.73 | 21.48 | 20.67 | 20.84 | 7,707,148 | -0.19(-0.90%) |
Oct 22, 2019 | 22.52 | 22.58 | 20.91 | 21.03 | 11,303,807 | -1.55(-6.86%) |
Oct 21, 2019 | 21.93 | 22.74 | 21.87 | 22.58 | 8,552,963 | +0.77(+3.53%) |
Oct 18, 2019 | 23.50 | 23.60 | 21.44 | 21.81 | 20,234,700 | -2.19(-9.13%) |
Oct 17, 2019 | 23.17 | 24.00 | 22.93 | 24.00 | 6,638,317 | +0.36(+1.52%) |
Oct 16, 2019 | 23.09 | 23.80 | 22.69 | 23.64 | 14,604,553 | -1.10(-4.45%) |
Oct 15, 2019 | 24.59 | 24.98 | 24.26 | 24.74 | 6,009,322 | +0.12(+0.49%) |
Oct 14, 2019 | 25.23 | 25.54 | 24.52 | 24.62 | 8,249,473 | -1.37(-5.27%) |
Oct 11, 2019 | 24.50 | 26.36 | 24.35 | 25.99 | 15,142,000 | +2.17(+9.11%) |
Oct 10, 2019 | 24.30 | 24.84 | 23.27 | 23.82 | 11,660,398 | -0.75(-3.05%) |
Oct 09, 2019 | 25.51 | 25.59 | 24.41 | 24.57 | 9,870,262 | -1.13(-4.40%) |
Oct 08, 2019 | 25.83 | 26.40 | 25.07 | 25.70 | 8,045,184 | -0.35(-1.34%) |
Oct 07, 2019 | 24.62 | 26.28 | 24.57 | 26.05 | 7,770,681 | +1.08(+4.33%) |
Oct 04, 2019 | 25.10 | 25.21 | 24.23 | 24.97 | 6,679,300 | +0.04(+0.16%) |
Oct 03, 2019 | 23.34 | 25.42 | 22.53 | 24.93 | 16,885,510 | +1.50(+6.40%) |
Oct 02, 2019 | 22.27 | 23.49 | 22.12 | 23.43 | 6,660,446 | +0.56(+2.45%) |
Oct 01, 2019 | 24.07 | 24.07 | 22.61 | 22.87 | 8,555,512 | -0.86(-3.62%) |
Sep 30, 2019 | 22.75 | 24.41 | 22.26 | 23.73 | 12,215,658 | +1.67(+7.57%) |
Sep 27, 2019 | 22.51 | 22.75 | 21.25 | 22.06 | 6,358,300 | -0.57(-2.52%) |
Sep 26, 2019 | 22.41 | 22.94 | 21.96 | 22.63 | 5,576,592 | -0.10(-0.44%) |
Sep 25, 2019 | 23.00 | 23.24 | 21.43 | 22.73 | 13,062,338 | -0.47(-2.03%) |
Sep 24, 2019 | 23.90 | 24.41 | 23.02 | 23.20 | 10,613,680 | -1.10(-4.53%) |
Sep 23, 2019 | 25.21 | 25.25 | 23.70 | 24.30 | 13,384,027 | -1.07(-4.22%) |
Sep 20, 2019 | 25.85 | 26.10 | 25.05 | 25.37 | 9,451,600 | -0.35(-1.36%) |
Sep 19, 2019 | 25.82 | 25.96 | 24.99 | 25.72 | 6,477,962 | +0.01(+0.04%) |
Sep 18, 2019 | 26.26 | 26.75 | 24.94 | 25.71 | 5,509,933 | -0.51(-1.95%) |
Sep 17, 2019 | 26.00 | 27.41 | 25.78 | 26.22 | 8,067,357 | +0.12(+0.46%) |
Sep 16, 2019 | 24.25 | 26.21 | 24.20 | 26.10 | 8,262,438 | +1.61(+6.57%) |
Sep 13, 2019 | 25.62 | 25.70 | 24.36 | 24.49 | 6,592,300 | -1.13(-4.41%) |
Sep 12, 2019 | 25.55 | 25.90 | 25.00 | 25.62 | 5,538,426 | +0.37(+1.47%) |
Sep 11, 2019 | 26.26 | 26.26 | 25.15 | 25.25 | 7,739,170 | -1.50(-5.61%) |
Sep 10, 2019 | 24.81 | 26.86 | 24.50 | 26.75 | 15,135,381 | +1.83(+7.34%) |
Sep 09, 2019 | 27.58 | 27.60 | 23.93 | 24.92 | 29,278,954 | -2.46(-8.98%) |
Sep 06, 2019 | 29.75 | 29.98 | 27.30 | 27.38 | 15,019,100 | -2.63(-8.76%) |
Sep 05, 2019 | 26.47 | 31.21 | 26.00 | 30.01 | 43,981,800 | -1.06(-3.41%) |
Sep 04, 2019 | 29.24 | 31.28 | 28.94 | 31.07 | 14,910,255 | +2.31(+8.03%) |
Sep 03, 2019 | 28.39 | 29.22 | 27.91 | 28.76 | 6,061,075 | +0.12(+0.42%) |
Aug 30, 2019 | 29.94 | 30.21 | 28.25 | 28.64 | 4,674,900 | -1.34(-4.47%) |
Aug 29, 2019 | 30.00 | 30.19 | 29.36 | 29.98 | 3,373,035 | +0.18(+0.60%) |
Aug 28, 2019 | 29.59 | 29.80 | 28.50 | 29.80 | 5,233,905 | -0.11(-0.37%) |
Aug 27, 2019 | 31.21 | 31.27 | 29.66 | 29.91 | 3,277,038 | -1.06(-3.42%) |
Aug 26, 2019 | 30.34 | 31.14 | 30.22 | 30.97 | 3,692,020 | +0.92(+3.06%) |
Aug 23, 2019 | 30.52 | 30.64 | 29.97 | 30.05 | 3,989,800 | -0.50(-1.64%) |
Aug 22, 2019 | 32.19 | 32.48 | 30.19 | 30.55 | 4,961,386 | -0.25(-0.81%) |
Aug 21, 2019 | 30.64 | 31.39 | 30.44 | 30.80 | 2,073,639 | +0.30(+0.98%) |
Aug 20, 2019 | 31.09 | 31.10 | 30.31 | 30.50 | 2,228,514 | -0.64(-2.06%) |
Aug 19, 2019 | 30.57 | 31.50 | 30.30 | 31.14 | 2,872,661 | +1.14(+3.80%) |
Aug 16, 2019 | 30.32 | 30.36 | 29.91 | 30.00 | 2,615,000 | -0.16(-0.53%) |
Aug 15, 2019 | 30.30 | 30.75 | 30.01 | 30.16 | 2,434,846 | -0.60(-1.95%) |
Aug 14, 2019 | 30.52 | 30.81 | 29.92 | 30.76 | 3,233,860 | -0.49(-1.57%) |
Aug 13, 2019 | 30.83 | 31.79 | 30.75 | 31.25 | 2,151,226 | +0.08(+0.26%) |
Aug 12, 2019 | 30.46 | 32.13 | 30.24 | 31.17 | 2,716,902 | +0.39(+1.27%) |
Aug 09, 2019 | 31.23 | 31.45 | 30.64 | 30.78 | 1,713,100 | -0.75(-2.38%) |
Aug 08, 2019 | 30.92 | 31.67 | 30.63 | 31.53 | 1,728,016 | +0.76(+2.47%) |
Aug 07, 2019 | 30.19 | 31.08 | 30.05 | 30.77 | 2,300,709 | -0.07(-0.23%) |
Aug 06, 2019 | 31.48 | 32.23 | 30.73 | 30.84 | 3,940,189 | -0.55(-1.75%) |
Aug 05, 2019 | 29.38 | 31.43 | 29.10 | 31.39 | 5,921,477 | +0.52(+1.68%) |
Aug 02, 2019 | 31.80 | 31.85 | 30.77 | 30.87 | 5,259,900 | -1.13(-3.53%) |
Aug 01, 2019 | 33.30 | 33.33 | 31.93 | 32.00 | 5,372,492 | -1.42(-4.25%) |
Jul 31, 2019 | 32.82 | 34.00 | 32.80 | 33.42 | 3,538,395 | +0.84(+2.58%) |
Jul 30, 2019 | 32.59 | 32.80 | 32.13 | 32.58 | 2,808,373 | -0.43(-1.30%) |
Jul 29, 2019 | 34.10 | 34.13 | 32.50 | 33.01 | 5,055,875 | -1.08(-3.17%) |
Jul 26, 2019 | 33.72 | 34.21 | 33.33 | 34.09 | 4,356,600 | +0.37(+1.10%) |
Jul 25, 2019 | 34.17 | 34.30 | 33.53 | 33.72 | 3,482,770 | -0.38(-1.11%) |
Jul 24, 2019 | 34.02 | 34.16 | 33.21 | 34.10 | 3,780,648 | +0.16(+0.47%) |
Jul 23, 2019 | 33.60 | 34.94 | 33.45 | 33.94 | 7,626,263 | +0.69(+2.08%) |
Jul 22, 2019 | 31.23 | 33.35 | 31.18 | 33.25 | 3,856,217 | +1.95(+6.23%) |
Jul 19, 2019 | 32.05 | 32.95 | 31.22 | 31.30 | 5,727,600 | -0.70(-2.19%) |
Jul 18, 2019 | 33.40 | 33.54 | 31.93 | 32.00 | 6,850,598 | -1.46(-4.36%) |
Jul 17, 2019 | 34.78 | 35.00 | 33.40 | 33.46 | 4,466,598 | -0.94(-2.73%) |
Jul 16, 2019 | 34.57 | 35.15 | 34.20 | 34.40 | 5,819,328 | -0.35(-1.01%) |
Jul 15, 2019 | 34.00 | 35.21 | 33.94 | 34.75 | 8,527,534 | +1.02(+3.02%) |
Jul 12, 2019 | 34.67 | 34.99 | 33.37 | 33.73 | 14,968,000 | -1.27(-3.63%) |
Jul 11, 2019 | 35.05 | 35.50 | 34.90 | 35.00 | 4,447,797 | -0.19(-0.54%) |
Jul 10, 2019 | 35.60 | 36.44 | 34.98 | 35.19 | 4,983,580 | -0.45(-1.26%) |
Jul 09, 2019 | 34.63 | 35.66 | 34.46 | 35.64 | 4,397,838 | +0.64(+1.83%) |
Jul 08, 2019 | 35.15 | 35.54 | 34.95 | 35.00 | 4,237,601 | -0.52(-1.46%) |
Jul 05, 2019 | 35.80 | 36.10 | 35.46 | 35.52 | 3,437,600 | -0.48(-1.33%) |
Jul 03, 2019 | 36.28 | 36.46 | 35.80 | 36.00 | 3,170,700 | -0.55(-1.50%) |
Jul 02, 2019 | 36.11 | 36.99 | 35.76 | 36.55 | 3,191,790 | +0.00(+0.00%) |
Jul 01, 2019 | 38.18 | 38.44 | 35.94 | 36.55 | 9,384,140 | -0.95(-2.53%) |
Jun 28, 2019 | 36.73 | 37.50 | 36.25 | 37.50 | 8,709,000 | +1.25(+3.45%) |
Jun 27, 2019 | 37.77 | 38.22 | 36.20 | 36.25 | 11,289,688 | -0.94(-2.53%) |
Jun 26, 2019 | 36.21 | 37.60 | 35.85 | 37.19 | 19,130,624 | +1.99(+5.65%) |
Jun 25, 2019 | 35.19 | 36.14 | 34.81 | 35.20 | 10,110,414 | -0.56(-1.57%) |
Jun 24, 2019 | 36.32 | 36.97 | 35.35 | 35.76 | 16,938,660 | -1.46(-3.92%) |
Jun 21, 2019 | 38.88 | 40.25 | 36.60 | 37.22 | 42,874,100 | -1.40(-3.63%) |