Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.54 | 27.22 | 25.54 | 25.86 | 1,912,665 | -1.23(-4.54%) |
Apr 29, 2020 | 26.18 | 27.44 | 26.18 | 27.09 | 3,710,695 | +1.87(+7.44%) |
Apr 28, 2020 | 24.02 | 25.47 | 24.02 | 25.21 | 3,962,691 | +1.85(+7.90%) |
Apr 27, 2020 | 23.49 | 24.28 | 23.33 | 23.37 | 2,652,110 | +0.10(+0.45%) |
Apr 24, 2020 | 22.03 | 23.54 | 21.94 | 23.26 | 2,311,537 | +1.40(+6.41%) |
Apr 23, 2020 | 22.00 | 22.86 | 21.58 | 21.86 | 3,076,119 | +0.04(+0.17%) |
Apr 22, 2020 | 19.86 | 22.01 | 19.57 | 21.82 | 5,199,231 | +2.48(+12.82%) |
Apr 21, 2020 | 18.91 | 19.44 | 18.71 | 19.34 | 1,772,363 | -0.07(-0.34%) |
Apr 20, 2020 | 20.17 | 21.16 | 19.19 | 19.41 | 2,930,427 | -1.39(-6.69%) |
Apr 17, 2020 | 20.90 | 21.46 | 20.30 | 20.80 | 2,858,976 | +1.04(+5.27%) |
Apr 16, 2020 | 19.64 | 20.06 | 18.52 | 19.76 | 2,535,917 | -0.06(-0.29%) |
Apr 15, 2020 | 20.32 | 20.47 | 19.39 | 19.82 | 3,527,417 | -1.41(-6.65%) |
Apr 14, 2020 | 21.61 | 22.68 | 21.22 | 21.23 | 3,310,297 | +0.08(+0.36%) |
Apr 13, 2020 | 22.04 | 22.50 | 20.55 | 21.15 | 9,235,589 | -0.90(-4.08%) |
Apr 09, 2020 | 23.02 | 26.62 | 21.90 | 22.05 | 8,774,231 | -0.02(-0.09%) |
Apr 08, 2020 | 20.09 | 22.43 | 19.97 | 22.07 | 5,454,547 | +2.61(+13.43%) |
Apr 07, 2020 | 19.88 | 20.75 | 18.91 | 19.46 | 7,703,451 | +1.26(+6.92%) |
Apr 06, 2020 | 17.10 | 19.08 | 17.03 | 18.20 | 4,411,851 | +2.10(+13.06%) |
Apr 03, 2020 | 16.80 | 16.93 | 15.42 | 16.10 | 3,781,690 | -0.90(-5.29%) |
Apr 02, 2020 | 17.23 | 18.32 | 16.62 | 16.99 | 4,920,967 | -0.48(-2.76%) |
Apr 01, 2020 | 18.08 | 18.32 | 16.59 | 17.48 | 3,175,633 | -1.43(-7.56%) |
Mar 31, 2020 | 19.80 | 20.08 | 18.51 | 18.91 | 4,227,891 | -1.06(-5.31%) |
Mar 30, 2020 | 20.03 | 20.82 | 18.54 | 19.97 | 9,567,013 | -0.06(-0.28%) |
Mar 27, 2020 | 19.18 | 21.51 | 18.46 | 20.02 | 4,970,677 | -0.21(-1.03%) |
Mar 26, 2020 | 19.15 | 23.12 | 18.72 | 20.23 | 5,756,171 | +1.54(+8.26%) |
Mar 25, 2020 | 18.46 | 21.03 | 17.68 | 18.69 | 5,104,464 | +1.02(+5.79%) |
Mar 24, 2020 | 17.70 | 18.81 | 16.38 | 17.67 | 5,381,816 | +1.57(+9.77%) |
Mar 23, 2020 | 18.74 | 18.93 | 14.68 | 16.10 | 8,399,572 | -2.30(-12.51%) |
Mar 20, 2020 | 18.61 | 21.73 | 17.54 | 18.40 | 11,854,063 | +1.10(+6.35%) |
Mar 19, 2020 | 12.32 | 18.23 | 10.84 | 17.30 | 10,065,760 | +5.05(+41.19%) |
Mar 18, 2020 | 13.39 | 13.39 | 9.468 | 12.25 | 9,004,405 | -1.95(-13.73%) |
Mar 17, 2020 | 16.50 | 16.57 | 9.136 | 14.20 | 14,640,819 | -2.19(-13.34%) |
Mar 16, 2020 | 19.30 | 19.92 | 16.23 | 16.39 | 6,489,315 | -6.53(-28.50%) |
Mar 13, 2020 | 24.58 | 24.58 | 20.58 | 22.92 | 4,964,762 | -0.10(-0.45%) |
Mar 12, 2020 | 21.97 | 23.57 | 18.24 | 23.03 | 20,083,360 | -1.60(-6.50%) |
Mar 11, 2020 | 27.51 | 27.61 | 23.15 | 24.63 | 5,819,124 | -3.86(-13.56%) |
Mar 10, 2020 | 29.15 | 29.30 | 27.36 | 28.49 | 3,434,352 | +0.31(+1.11%) |
Mar 09, 2020 | 31.36 | 31.36 | 27.12 | 28.18 | 3,777,277 | -3.20(-10.20%) |
Mar 06, 2020 | 30.16 | 31.57 | 29.39 | 31.38 | 3,370,186 | -0.45(-1.40%) |
Mar 05, 2020 | 33.57 | 33.66 | 31.31 | 31.82 | 2,719,728 | -2.58(-7.49%) |
Mar 04, 2020 | 34.50 | 34.73 | 33.24 | 34.40 | 2,948,917 | +0.76(+2.25%) |
Mar 03, 2020 | 32.66 | 34.55 | 32.48 | 33.64 | 4,532,768 | +1.05(+3.22%) |
Mar 02, 2020 | 32.94 | 33.15 | 31.33 | 32.59 | 3,379,739 | -0.30(-0.92%) |
Feb 28, 2020 | 32.56 | 33.62 | 31.78 | 32.89 | 5,832,024 | -0.87(-2.58%) |
Feb 27, 2020 | 36.43 | 36.43 | 33.69 | 33.76 | 3,860,982 | -3.16(-8.56%) |
Feb 26, 2020 | 37.73 | 38.41 | 36.92 | 36.92 | 3,291,549 | -0.71(-1.89%) |
Feb 25, 2020 | 39.23 | 39.37 | 37.24 | 37.63 | 3,715,972 | -1.45(-3.71%) |
Feb 24, 2020 | 39.19 | 39.37 | 38.83 | 39.08 | 1,970,615 | -1.12(-2.78%) |
Feb 21, 2020 | 40.46 | 40.54 | 40.07 | 40.20 | 874,867 | -0.38(-0.93%) |
Feb 20, 2020 | 40.33 | 40.83 | 40.05 | 40.58 | 1,202,938 | +0.23(+0.56%) |
Feb 19, 2020 | 40.58 | 40.87 | 40.14 | 40.35 | 2,266,762 | -0.12(-0.30%) |
Feb 18, 2020 | 40.15 | 40.58 | 40.01 | 40.47 | 2,380,867 | +0.26(+0.64%) |
Feb 14, 2020 | 39.53 | 40.25 | 39.29 | 40.22 | 2,581,190 | +0.77(+1.94%) |
Feb 13, 2020 | 39.17 | 39.73 | 39.07 | 39.45 | 2,234,915 | +0.07(+0.17%) |
Feb 12, 2020 | 39.34 | 39.54 | 39.10 | 39.39 | 3,974,062 | +0.14(+0.36%) |
Feb 11, 2020 | 38.57 | 39.46 | 38.48 | 39.24 | 2,662,404 | +0.83(+2.16%) |
Feb 10, 2020 | 38.13 | 38.43 | 37.76 | 38.41 | 2,937,321 | -0.08(-0.22%) |
Feb 07, 2020 | 38.99 | 39.05 | 38.45 | 38.50 | 3,627,789 | -0.59(-1.50%) |
Feb 06, 2020 | 40.57 | 40.75 | 39.06 | 39.08 | 3,235,972 | -1.54(-3.79%) |
Feb 05, 2020 | 40.74 | 40.89 | 39.42 | 40.62 | 3,253,151 | -0.11(-0.28%) |
Feb 04, 2020 | 41.05 | 41.73 | 40.43 | 40.74 | 3,833,140 | -0.66(-1.60%) |
Feb 03, 2020 | 41.93 | 42.16 | 41.38 | 41.40 | 3,042,196 | -0.28(-0.68%) |
Jan 31, 2020 | 42.75 | 42.87 | 41.65 | 41.68 | 2,163,478 | -1.10(-2.56%) |
Jan 30, 2020 | 43.01 | 43.21 | 42.51 | 42.78 | 1,143,351 | -0.68(-1.56%) |
Jan 29, 2020 | 43.09 | 43.72 | 43.07 | 43.46 | 1,083,567 | +0.43(+1.01%) |
Jan 28, 2020 | 42.99 | 43.20 | 42.84 | 43.02 | 1,441,969 | +0.23(+0.53%) |
Jan 27, 2020 | 42.76 | 43.01 | 42.14 | 42.79 | 2,799,898 | -0.73(-1.67%) |
Jan 24, 2020 | 44.03 | 44.06 | 43.14 | 43.52 | 1,408,394 | -0.59(-1.35%) |
Jan 23, 2020 | 44.00 | 44.15 | 43.68 | 44.12 | 1,481,113 | -0.06(-0.13%) |
Jan 22, 2020 | 44.38 | 44.59 | 44.09 | 44.17 | 2,317,554 | +0.03(+0.06%) |
Jan 21, 2020 | 43.65 | 44.33 | 43.50 | 44.14 | 2,346,794 | +0.31(+0.71%) |
Jan 17, 2020 | 43.40 | 43.86 | 43.27 | 43.83 | 4,122,035 | -0.18(-0.41%) |
Jan 16, 2020 | 43.20 | 44.25 | 43.06 | 44.01 | 5,296,489 | +0.86(+1.99%) |
Jan 15, 2020 | 43.15 | 43.34 | 42.77 | 43.15 | 2,290,426 | -0.03(-0.07%) |
Jan 14, 2020 | 42.51 | 43.20 | 42.45 | 43.18 | 2,175,677 | +0.57(+1.33%) |
Jan 13, 2020 | 42.40 | 42.82 | 42.12 | 42.61 | 5,304,618 | +0.22(+0.51%) |
Jan 10, 2020 | 42.27 | 42.68 | 42.01 | 42.40 | 2,185,400 | +0.16(+0.38%) |
Jan 09, 2020 | 41.83 | 42.30 | 41.63 | 42.24 | 1,836,132 | +0.43(+1.04%) |
Jan 08, 2020 | 41.05 | 41.80 | 41.05 | 41.80 | 1,312,753 | +0.66(+1.61%) |
Jan 07, 2020 | 41.44 | 41.64 | 41.08 | 41.14 | 2,560,103 | -0.48(-1.16%) |
Jan 06, 2020 | 40.93 | 41.63 | 40.81 | 41.62 | 2,525,853 | +0.76(+1.87%) |
Jan 03, 2020 | 40.78 | 41.03 | 40.64 | 40.86 | 1,030,429 | -0.25(-0.60%) |
Jan 02, 2020 | 40.98 | 41.40 | 40.84 | 41.10 | 2,316,198 | +0.12(+0.30%) |
Dec 31, 2019 | 41.13 | 41.40 | 40.58 | 40.98 | 1,770,368 | -0.11(-0.28%) |
Dec 30, 2019 | 41.13 | 41.33 | 40.97 | 41.09 | 2,998,866 | +0.01(+0.02%) |
Dec 27, 2019 | 41.43 | 41.43 | 41.03 | 41.09 | 1,602,937 | -0.23(-0.55%) |
Dec 26, 2019 | 41.24 | 41.50 | 41.04 | 41.31 | 1,935,126 | +0.07(+0.16%) |
Dec 24, 2019 | 41.10 | 41.30 | 41.09 | 41.25 | 334,545 | +0.14(+0.34%) |
Dec 23, 2019 | 41.20 | 41.43 | 40.99 | 41.10 | 2,109,094 | -0.14(-0.34%) |
Dec 20, 2019 | 41.42 | 41.59 | 41.11 | 41.25 | 3,925,480 | -0.02(-0.05%) |
Dec 19, 2019 | 41.15 | 41.77 | 41.13 | 41.26 | 1,294,007 | +0.03(+0.07%) |
Dec 18, 2019 | 41.69 | 41.72 | 41.22 | 41.24 | 1,399,123 | -0.38(-0.91%) |
Dec 17, 2019 | 41.26 | 41.67 | 41.03 | 41.61 | 1,010,922 | +0.30(+0.73%) |
Dec 16, 2019 | 41.50 | 41.70 | 41.26 | 41.31 | 1,490,631 | -0.03(-0.07%) |
Dec 13, 2019 | 40.70 | 41.37 | 40.62 | 41.34 | 1,843,441 | +0.50(+1.23%) |
Dec 12, 2019 | 40.30 | 40.97 | 40.21 | 40.84 | 1,399,508 | +0.41(+1.00%) |
Dec 11, 2019 | 40.17 | 40.48 | 39.95 | 40.43 | 728,267 | +0.19(+0.47%) |
Dec 10, 2019 | 40.00 | 40.28 | 39.53 | 40.24 | 1,062,464 | +0.32(+0.80%) |
Dec 09, 2019 | 40.41 | 40.62 | 39.91 | 39.92 | 1,512,731 | -0.71(-1.74%) |
Dec 06, 2019 | 40.21 | 40.77 | 40.21 | 40.63 | 2,968,335 | +0.66(+1.65%) |
Dec 05, 2019 | 40.00 | 40.15 | 39.81 | 39.97 | 1,693,644 | +0.08(+0.21%) |
Dec 04, 2019 | 39.62 | 40.05 | 39.45 | 39.89 | 2,125,536 | +0.24(+0.60%) |
Dec 03, 2019 | 39.77 | 40.03 | 39.63 | 39.65 | 2,498,798 | -0.61(-1.52%) |
Dec 02, 2019 | 41.26 | 41.39 | 40.18 | 40.26 | 1,559,716 | -0.94(-2.29%) |
Nov 29, 2019 | 41.68 | 41.82 | 41.12 | 41.21 | 1,174,880 | -0.47(-1.13%) |
Nov 27, 2019 | 41.47 | 42.04 | 41.20 | 41.68 | 2,260,809 | +0.35(+0.84%) |
Nov 26, 2019 | 41.64 | 41.82 | 41.32 | 41.33 | 4,045,470 | -0.50(-1.19%) |
Nov 25, 2019 | 40.92 | 42.01 | 40.88 | 41.83 | 4,187,477 | +1.24(+3.06%) |
Nov 22, 2019 | 39.94 | 40.73 | 39.81 | 40.59 | 1,772,551 | +0.62(+1.56%) |
Nov 21, 2019 | 41.06 | 41.22 | 39.87 | 39.97 | 3,159,360 | -1.26(-3.06%) |
Nov 20, 2019 | 42.31 | 42.48 | 40.75 | 41.23 | 3,871,066 | -1.27(-2.99%) |
Nov 19, 2019 | 41.50 | 43.04 | 41.26 | 42.50 | 4,292,854 | +1.11(+2.69%) |
Nov 18, 2019 | 41.21 | 41.41 | 40.83 | 41.39 | 3,344,200 | +0.26(+0.64%) |
Nov 15, 2019 | 40.99 | 41.35 | 40.79 | 41.12 | 1,955,794 | +0.33(+0.81%) |
Nov 14, 2019 | 40.79 | 40.93 | 40.56 | 40.79 | 3,167,431 | +0.07(+0.16%) |
Nov 13, 2019 | 40.23 | 40.87 | 40.04 | 40.73 | 3,103,188 | +0.44(+1.10%) |
Nov 12, 2019 | 40.31 | 40.44 | 40.04 | 40.29 | 3,731,822 | -0.06(-0.14%) |
Nov 11, 2019 | 40.47 | 40.68 | 40.28 | 40.34 | 817,775 | -0.15(-0.37%) |
Nov 08, 2019 | 40.79 | 41.13 | 40.48 | 40.49 | 2,006,435 | -0.32(-0.78%) |
Nov 07, 2019 | 40.87 | 40.98 | 40.62 | 40.81 | 3,199,495 | +0.11(+0.28%) |
Nov 06, 2019 | 41.06 | 41.13 | 40.55 | 40.70 | 3,035,337 | -0.29(-0.71%) |
Nov 05, 2019 | 40.46 | 41.11 | 40.46 | 40.99 | 1,956,360 | +0.56(+1.37%) |
Nov 04, 2019 | 40.77 | 40.97 | 40.24 | 40.44 | 3,344,960 | -0.30(-0.74%) |
Nov 01, 2019 | 41.55 | 41.68 | 40.70 | 40.74 | 2,057,926 | -0.48(-1.17%) |
Oct 31, 2019 | 41.33 | 41.55 | 40.94 | 41.22 | 12,658,011 | -0.04(-0.09%) |
Oct 30, 2019 | 41.73 | 41.73 | 41.15 | 41.26 | 5,022,130 | -0.51(-1.22%) |
Oct 29, 2019 | 41.73 | 42.42 | 41.63 | 41.76 | 3,547,317 | +0.08(+0.18%) |
Oct 28, 2019 | 41.83 | 41.98 | 41.44 | 41.69 | 3,170,169 | +0.04(+0.09%) |
Oct 25, 2019 | 41.94 | 42.33 | 41.58 | 41.65 | 2,415,175 | -0.44(-1.05%) |
Oct 24, 2019 | 41.92 | 42.19 | 41.82 | 42.09 | 2,421,263 | +0.34(+0.81%) |
Oct 23, 2019 | 41.56 | 41.79 | 41.36 | 41.76 | 4,803,706 | +0.08(+0.20%) |
Oct 22, 2019 | 41.75 | 41.97 | 41.37 | 41.67 | 1,729,103 | -0.16(-0.38%) |
Oct 21, 2019 | 42.08 | 42.20 | 41.64 | 41.83 | 2,053,444 | -0.14(-0.34%) |
Oct 18, 2019 | 41.56 | 41.99 | 41.40 | 41.97 | 2,478,132 | +0.31(+0.75%) |
Oct 17, 2019 | 41.43 | 41.83 | 41.17 | 41.66 | 3,147,886 | +0.39(+0.94%) |
Oct 16, 2019 | 41.39 | 41.53 | 40.94 | 41.27 | 3,700,748 | -0.23(-0.54%) |
Oct 15, 2019 | 41.28 | 41.66 | 41.16 | 41.50 | 2,807,684 | +0.13(+0.32%) |
Oct 14, 2019 | 41.51 | 41.59 | 41.16 | 41.37 | 3,885,681 | -0.24(-0.57%) |
Oct 11, 2019 | 41.21 | 41.82 | 41.13 | 41.60 | 1,781,681 | +0.73(+1.77%) |
Oct 10, 2019 | 40.33 | 40.95 | 40.07 | 40.88 | 1,741,014 | +0.61(+1.52%) |
Oct 09, 2019 | 40.43 | 40.62 | 40.10 | 40.27 | 1,482,827 | +0.07(+0.16%) |
Oct 08, 2019 | 41.14 | 41.39 | 40.06 | 40.20 | 2,681,110 | -1.19(-2.87%) |
Oct 07, 2019 | 40.25 | 41.60 | 40.12 | 41.39 | 5,545,188 | +1.16(+2.88%) |
Oct 04, 2019 | 39.86 | 40.33 | 39.81 | 40.23 | 968,129 | +0.42(+1.06%) |
Oct 03, 2019 | 39.83 | 40.01 | 39.37 | 39.81 | 1,769,012 | +0.01(+0.02%) |
Oct 02, 2019 | 40.14 | 40.14 | 39.49 | 39.80 | 2,257,792 | -0.40(-1.01%) |
Oct 01, 2019 | 41.09 | 41.21 | 40.10 | 40.20 | 2,283,818 | -0.85(-2.07%) |
Sep 30, 2019 | 40.59 | 41.10 | 40.55 | 41.05 | 2,665,081 | +0.53(+1.30%) |
Sep 27, 2019 | 40.51 | 40.73 | 40.30 | 40.52 | 1,749,619 | +0.03(+0.07%) |
Sep 26, 2019 | 40.44 | 40.61 | 40.21 | 40.49 | 1,884,265 | +0.00(+0.00%) |
Sep 25, 2019 | 40.12 | 40.60 | 39.94 | 40.49 | 2,181,954 | +0.34(+0.84%) |
Sep 24, 2019 | 40.30 | 40.56 | 39.92 | 40.15 | 1,415,888 | -0.06(-0.14%) |
Sep 23, 2019 | 39.88 | 40.49 | 39.66 | 40.21 | 3,932,231 | +0.44(+1.11%) |
Sep 20, 2019 | 39.86 | 40.17 | 39.74 | 39.77 | 1,603,322 | -0.19(-0.47%) |
Sep 19, 2019 | 40.30 | 40.56 | 39.94 | 39.96 | 1,620,690 | -0.24(-0.59%) |
Sep 18, 2019 | 40.29 | 40.59 | 39.88 | 40.19 | 1,916,661 | -0.08(-0.21%) |
Sep 17, 2019 | 40.39 | 40.85 | 40.19 | 40.28 | 3,618,334 | -0.13(-0.33%) |
Sep 16, 2019 | 39.90 | 40.59 | 39.81 | 40.41 | 1,679,633 | +0.20(+0.49%) |
Sep 13, 2019 | 40.75 | 41.11 | 40.13 | 40.21 | 3,092,303 | -0.41(-1.00%) |
Sep 12, 2019 | 40.25 | 40.70 | 39.98 | 40.62 | 3,320,419 | +0.40(+0.98%) |
Sep 11, 2019 | 39.63 | 40.26 | 39.42 | 40.22 | 1,082,685 | +0.52(+1.30%) |
Sep 10, 2019 | 39.39 | 39.70 | 38.85 | 39.70 | 1,945,802 | +0.14(+0.36%) |
Sep 09, 2019 | 39.74 | 39.74 | 39.13 | 39.56 | 4,608,274 | +0.00(+0.00%) |
Sep 06, 2019 | 39.48 | 39.58 | 39.01 | 39.56 | 1,945,708 | -0.01(-0.02%) |
Sep 05, 2019 | 39.61 | 39.70 | 38.93 | 39.57 | 2,251,277 | +0.41(+1.06%) |
Sep 04, 2019 | 38.97 | 39.17 | 38.55 | 39.16 | 2,262,971 | +0.33(+0.85%) |
Sep 03, 2019 | 38.30 | 38.86 | 38.30 | 38.83 | 3,784,277 | +0.34(+0.88%) |
Aug 30, 2019 | 38.41 | 38.66 | 38.12 | 38.49 | 2,690,995 | +0.20(+0.52%) |
Aug 29, 2019 | 37.99 | 38.31 | 37.66 | 38.29 | 1,582,782 | +0.56(+1.47%) |
Aug 28, 2019 | 37.55 | 37.96 | 37.35 | 37.73 | 2,205,066 | +0.05(+0.12%) |
Aug 27, 2019 | 38.88 | 39.05 | 37.66 | 37.69 | 2,437,184 | -1.12(-2.89%) |
Aug 26, 2019 | 37.72 | 38.94 | 37.72 | 38.81 | 4,675,785 | +1.47(+3.94%) |
Aug 23, 2019 | 37.68 | 38.03 | 37.15 | 37.34 | 1,829,881 | -0.30(-0.80%) |
Aug 22, 2019 | 37.47 | 37.86 | 37.27 | 37.64 | 2,772,159 | +0.27(+0.73%) |
Aug 21, 2019 | 37.35 | 37.49 | 37.08 | 37.37 | 2,501,599 | +0.28(+0.76%) |
Aug 20, 2019 | 37.82 | 37.82 | 37.08 | 37.08 | 4,034,308 | -0.76(-2.02%) |
Aug 19, 2019 | 39.13 | 39.39 | 37.60 | 37.85 | 14,312,767 | +2.90(+8.30%) |
Aug 16, 2019 | 35.23 | 35.36 | 34.92 | 34.95 | 1,326,759 | -0.04(-0.11%) |
Aug 15, 2019 | 35.21 | 35.57 | 34.93 | 34.98 | 3,382,674 | -0.02(-0.05%) |
Aug 14, 2019 | 35.18 | 35.39 | 34.67 | 35.00 | 3,888,881 | -0.61(-1.72%) |
Aug 13, 2019 | 35.74 | 36.40 | 35.44 | 35.61 | 6,240,904 | -0.12(-0.34%) |
Aug 12, 2019 | 35.69 | 35.89 | 34.67 | 35.74 | 4,582,184 | -0.05(-0.13%) |
Aug 09, 2019 | 35.20 | 35.82 | 35.03 | 35.78 | 7,721,041 | +0.41(+1.17%) |
Aug 08, 2019 | 35.32 | 35.50 | 34.36 | 35.37 | 8,020,355 | -0.01(-0.03%) |
Aug 07, 2019 | 33.44 | 35.41 | 33.35 | 35.38 | 8,139,572 | +1.08(+3.15%) |
Aug 06, 2019 | 33.56 | 36.51 | 33.56 | 34.30 | 10,207,464 | +1.54(+4.70%) |
Aug 05, 2019 | 32.76 | 32.77 | 32.22 | 32.76 | 13,646,106 | -0.53(-1.58%) |
Aug 02, 2019 | 33.54 | 33.73 | 32.93 | 33.28 | 2,133,547 | -0.28(-0.84%) |
Aug 01, 2019 | 34.06 | 34.35 | 33.28 | 33.57 | 2,722,396 | -0.42(-1.24%) |
Jul 31, 2019 | 34.72 | 34.79 | 33.84 | 33.99 | 3,031,413 | -0.74(-2.14%) |
Jul 30, 2019 | 34.17 | 34.74 | 34.01 | 34.73 | 2,736,242 | +0.36(+1.04%) |
Jul 29, 2019 | 34.66 | 34.88 | 34.37 | 34.37 | 4,937,069 | -0.37(-1.05%) |
Jul 26, 2019 | 34.56 | 34.92 | 34.52 | 34.74 | 2,250,777 | +0.37(+1.07%) |
Jul 25, 2019 | 34.47 | 34.58 | 34.35 | 34.37 | 2,016,287 | -0.11(-0.33%) |
Jul 24, 2019 | 33.99 | 34.54 | 33.79 | 34.49 | 2,231,973 | +0.45(+1.32%) |
Jul 23, 2019 | 33.59 | 34.17 | 33.44 | 34.04 | 3,878,034 | +0.66(+1.97%) |
Jul 22, 2019 | 33.80 | 33.86 | 33.34 | 33.38 | 3,600,695 | -0.26(-0.78%) |
Jul 19, 2019 | 34.12 | 34.16 | 33.58 | 33.64 | 2,221,709 | -0.35(-1.02%) |
Jul 18, 2019 | 33.57 | 34.14 | 33.50 | 33.99 | 2,978,588 | +0.36(+1.06%) |
Jul 17, 2019 | 33.93 | 34.24 | 33.54 | 33.63 | 4,108,271 | -0.03(-0.08%) |
Jul 16, 2019 | 34.05 | 34.27 | 33.59 | 33.66 | 2,453,798 | -0.42(-1.24%) |
Jul 15, 2019 | 34.22 | 34.29 | 33.94 | 34.08 | 2,362,644 | -0.15(-0.44%) |
Jul 12, 2019 | 34.21 | 34.50 | 34.16 | 34.23 | 3,174,767 | -0.06(-0.16%) |
Jul 11, 2019 | 34.05 | 34.63 | 34.05 | 34.29 | 3,732,142 | +0.40(+1.19%) |
Jul 10, 2019 | 33.97 | 34.31 | 33.74 | 33.89 | 3,854,780 | -0.10(-0.30%) |
Jul 09, 2019 | 33.63 | 34.02 | 33.29 | 33.99 | 3,351,171 | +0.13(+0.39%) |
Jul 08, 2019 | 33.90 | 34.07 | 33.65 | 33.86 | 1,471,988 | -0.24(-0.72%) |
Jul 05, 2019 | 33.68 | 34.11 | 33.54 | 34.10 | 648,859 | +0.36(+1.06%) |
Jul 03, 2019 | 33.81 | 33.90 | 33.61 | 33.74 | 727,011 | +0.08(+0.22%) |
Jul 02, 2019 | 33.52 | 33.82 | 33.27 | 33.67 | 1,604,610 | +0.21(+0.62%) |
Jul 01, 2019 | 34.12 | 34.21 | 33.12 | 33.46 | 1,697,606 | -0.40(-1.19%) |
Jun 28, 2019 | 32.99 | 33.87 | 32.88 | 33.87 | 4,317,352 | +0.85(+2.56%) |
Jun 27, 2019 | 32.15 | 33.05 | 31.85 | 33.02 | 2,500,188 | +1.05(+3.29%) |
Jun 26, 2019 | 32.29 | 32.58 | 31.91 | 31.97 | 1,449,560 | -0.25(-0.79%) |
Jun 25, 2019 | 32.30 | 32.59 | 32.22 | 32.22 | 1,394,830 | +0.00(+0.00%) |
Jun 24, 2019 | 32.46 | 32.66 | 32.12 | 32.22 | 1,441,739 | -0.27(-0.84%) |
Jun 21, 2019 | 32.55 | 32.83 | 32.50 | 32.50 | 1,111,280 | -0.21(-0.63%) |
Jun 20, 2019 | 32.91 | 33.04 | 32.53 | 32.70 | 1,350,080 | -0.04(-0.11%) |
Jun 19, 2019 | 32.79 | 32.84 | 32.58 | 32.74 | 1,677,186 | +0.00(+0.00%) |
Jun 18, 2019 | 32.78 | 33.28 | 32.68 | 32.74 | 1,307,903 | +0.20(+0.61%) |
Jun 17, 2019 | 32.38 | 32.72 | 32.36 | 32.54 | 1,297,123 | +0.17(+0.52%) |
Jun 14, 2019 | 32.40 | 32.61 | 32.25 | 32.37 | 1,609,690 | -0.05(-0.14%) |
Jun 13, 2019 | 32.91 | 33.05 | 32.30 | 32.42 | 1,138,590 | -0.39(-1.17%) |
Jun 12, 2019 | 32.80 | 33.02 | 32.49 | 32.81 | 1,316,436 | -0.12(-0.37%) |
Jun 11, 2019 | 32.87 | 33.27 | 32.75 | 32.93 | 2,513,667 | +0.31(+0.95%) |
Jun 10, 2019 | 33.59 | 33.84 | 32.48 | 32.62 | 2,327,155 | -0.78(-2.33%) |
Jun 07, 2019 | 33.13 | 33.44 | 32.99 | 33.40 | 2,970,229 | +0.36(+1.08%) |
Jun 06, 2019 | 33.20 | 33.35 | 33.04 | 33.04 | 3,272,776 | -0.23(-0.71%) |
Jun 05, 2019 | 33.14 | 33.35 | 32.94 | 33.28 | 6,127,579 | +0.16(+0.48%) |
Jun 04, 2019 | 32.76 | 33.13 | 32.66 | 33.12 | 4,485,347 | +0.71(+2.20%) |
Jun 03, 2019 | 32.58 | 32.78 | 31.80 | 32.40 | 5,081,436 | -0.27(-0.83%) |
May 31, 2019 | 32.64 | 33.44 | 32.49 | 32.67 | 7,566,971 | -0.09(-0.29%) |
May 30, 2019 | 30.90 | 34.05 | 30.83 | 32.77 | 17,840,550 | +2.02(+6.57%) |
May 29, 2019 | 29.74 | 30.82 | 29.74 | 30.75 | 7,284,405 | +0.95(+3.18%) |
May 28, 2019 | 29.74 | 29.93 | 29.55 | 29.80 | 7,063,722 | +0.16(+0.54%) |
May 24, 2019 | 29.47 | 29.74 | 29.17 | 29.64 | 1,795,808 | +0.33(+1.12%) |
May 23, 2019 | 29.65 | 29.69 | 29.19 | 29.31 | 4,752,901 | -0.57(-1.92%) |
May 22, 2019 | 30.16 | 30.18 | 29.78 | 29.88 | 4,316,916 | -0.40(-1.33%) |
May 21, 2019 | 29.85 | 30.29 | 29.77 | 30.29 | 3,637,757 | +0.52(+1.74%) |
May 20, 2019 | 29.52 | 29.89 | 29.35 | 29.77 | 3,399,778 | +0.06(+0.19%) |
May 17, 2019 | 29.37 | 30.02 | 29.28 | 29.72 | 3,545,194 | +0.08(+0.29%) |
May 16, 2019 | 29.92 | 30.32 | 29.58 | 29.63 | 5,081,122 | -0.30(-1.00%) |
May 15, 2019 | 29.55 | 30.13 | 29.39 | 29.93 | 5,549,624 | +0.39(+1.34%) |
May 14, 2019 | 29.24 | 29.86 | 28.99 | 29.54 | 4,763,607 | +0.34(+1.15%) |
May 13, 2019 | 28.65 | 29.31 | 28.27 | 29.20 | 4,773,569 | -0.11(-0.38%) |
May 10, 2019 | 29.16 | 29.76 | 28.80 | 29.31 | 5,460,440 | -0.03(-0.10%) |
May 09, 2019 | 28.12 | 29.73 | 27.78 | 29.34 | 7,405,147 | +0.80(+2.82%) |
May 08, 2019 | 27.47 | 28.92 | 27.31 | 28.54 | 7,169,727 | +0.90(+3.25%) |
May 07, 2019 | 25.02 | 27.66 | 23.86 | 27.64 | 18,498,704 | -1.67(-5.69%) |
May 06, 2019 | 28.56 | 29.37 | 28.56 | 29.30 | 4,034,406 | +0.12(+0.42%) |
May 03, 2019 | 28.94 | 29.26 | 28.78 | 29.18 | 4,645,514 | +0.43(+1.50%) |
May 02, 2019 | 28.86 | 29.20 | 28.57 | 28.75 | 2,270,480 | -0.10(-0.36%) |