Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.91 | 22.92 | 22.08 | 22.08 | 2,938,467 | -1.27(-5.42%) |
Apr 29, 2020 | 23.20 | 23.53 | 23.08 | 23.34 | 2,889,020 | +0.82(+3.62%) |
Apr 28, 2020 | 22.47 | 23.09 | 22.10 | 22.52 | 3,076,070 | +0.61(+2.79%) |
Apr 27, 2020 | 21.48 | 22.08 | 21.48 | 21.91 | 2,512,523 | +0.49(+2.29%) |
Apr 24, 2020 | 21.36 | 21.73 | 21.02 | 21.42 | 3,346,343 | +0.33(+1.55%) |
Apr 23, 2020 | 20.84 | 21.73 | 19.95 | 21.10 | 5,486,218 | +0.39(+1.89%) |
Apr 22, 2020 | 20.78 | 21.12 | 20.30 | 20.70 | 4,191,438 | +0.42(+2.05%) |
Apr 21, 2020 | 20.23 | 21.02 | 20.08 | 20.29 | 4,778,934 | -0.50(-2.39%) |
Apr 20, 2020 | 21.70 | 21.76 | 20.59 | 20.79 | 4,662,048 | -1.62(-7.25%) |
Apr 17, 2020 | 22.09 | 22.74 | 21.68 | 22.41 | 6,985,170 | +1.18(+5.57%) |
Apr 16, 2020 | 21.46 | 21.66 | 20.91 | 21.23 | 4,067,472 | -0.21(-0.99%) |
Apr 15, 2020 | 21.94 | 22.29 | 21.37 | 21.44 | 4,979,778 | -1.41(-6.18%) |
Apr 14, 2020 | 22.69 | 23.30 | 22.58 | 22.85 | 4,031,116 | +0.69(+3.13%) |
Apr 13, 2020 | 23.41 | 23.54 | 21.98 | 22.16 | 3,240,842 | -1.40(-5.93%) |
Apr 09, 2020 | 22.63 | 24.70 | 22.63 | 23.55 | 4,871,252 | +1.27(+5.68%) |
Apr 08, 2020 | 21.86 | 22.50 | 21.63 | 22.29 | 3,354,841 | +1.32(+6.31%) |
Apr 07, 2020 | 20.90 | 22.24 | 20.63 | 20.97 | 4,621,995 | +1.12(+5.63%) |
Apr 06, 2020 | 19.73 | 20.39 | 19.15 | 19.85 | 4,885,038 | +0.87(+4.60%) |
Apr 03, 2020 | 19.38 | 19.88 | 18.87 | 18.97 | 5,330,256 | -0.63(-3.21%) |
Apr 02, 2020 | 20.37 | 20.99 | 19.34 | 19.60 | 5,356,942 | -0.86(-4.19%) |
Apr 01, 2020 | 19.45 | 20.60 | 19.05 | 20.46 | 3,589,897 | +0.16(+0.76%) |
Mar 31, 2020 | 21.26 | 21.40 | 19.81 | 20.30 | 5,359,467 | -1.24(-5.76%) |
Mar 30, 2020 | 21.45 | 21.72 | 20.32 | 21.55 | 2,668,902 | +0.04(+0.19%) |
Mar 27, 2020 | 21.75 | 22.52 | 21.22 | 21.50 | 3,353,695 | -1.10(-4.87%) |
Mar 26, 2020 | 21.22 | 22.84 | 21.06 | 22.61 | 4,186,403 | +1.56(+7.41%) |
Mar 25, 2020 | 20.07 | 22.25 | 19.59 | 21.05 | 5,630,444 | +1.20(+6.04%) |
Mar 24, 2020 | 18.17 | 20.39 | 18.17 | 19.85 | 4,512,027 | +2.42(+13.86%) |
Mar 23, 2020 | 17.76 | 18.25 | 16.40 | 17.43 | 5,167,592 | -0.66(-3.65%) |
Mar 20, 2020 | 19.39 | 19.85 | 17.80 | 18.09 | 5,128,936 | -1.25(-6.46%) |
Mar 19, 2020 | 17.32 | 20.79 | 15.51 | 19.34 | 5,330,814 | +1.93(+11.06%) |
Mar 18, 2020 | 20.52 | 20.55 | 16.44 | 17.42 | 7,520,334 | -4.37(-20.07%) |
Mar 17, 2020 | 23.43 | 23.73 | 20.42 | 21.79 | 6,400,223 | -1.30(-5.62%) |
Mar 16, 2020 | 25.12 | 25.80 | 22.74 | 23.09 | 5,412,387 | -4.52(-16.38%) |
Mar 13, 2020 | 29.64 | 29.65 | 26.21 | 27.61 | 4,600,790 | -0.72(-2.54%) |
Mar 12, 2020 | 28.49 | 30.37 | 26.06 | 28.33 | 4,298,543 | -1.96(-6.46%) |
Mar 11, 2020 | 30.91 | 31.27 | 29.71 | 30.28 | 3,026,745 | -1.30(-4.12%) |
Mar 10, 2020 | 32.14 | 32.18 | 30.46 | 31.59 | 3,403,717 | +0.02(+0.08%) |
Mar 09, 2020 | 32.92 | 34.16 | 31.09 | 31.56 | 3,380,267 | -3.30(-9.46%) |
Mar 06, 2020 | 33.69 | 34.93 | 33.58 | 34.86 | 3,663,310 | +0.35(+1.01%) |
Mar 05, 2020 | 34.12 | 35.17 | 33.99 | 34.51 | 4,408,697 | -0.27(-0.79%) |
Mar 04, 2020 | 33.41 | 34.91 | 33.20 | 34.79 | 3,413,094 | +2.00(+6.09%) |
Mar 03, 2020 | 33.02 | 33.46 | 32.52 | 32.79 | 3,334,193 | -0.19(-0.59%) |
Mar 02, 2020 | 31.44 | 33.00 | 31.44 | 32.98 | 3,583,996 | +1.66(+5.29%) |
Feb 28, 2020 | 31.68 | 31.76 | 30.58 | 31.33 | 4,577,900 | -0.98(-3.03%) |
Feb 27, 2020 | 33.04 | 33.19 | 32.28 | 32.30 | 3,536,060 | -1.03(-3.08%) |
Feb 26, 2020 | 34.27 | 34.73 | 33.27 | 33.33 | 3,793,534 | -0.81(-2.37%) |
Feb 25, 2020 | 35.15 | 35.29 | 34.10 | 34.14 | 3,473,970 | -1.02(-2.90%) |
Feb 24, 2020 | 35.16 | 35.43 | 34.87 | 35.16 | 3,598,346 | -0.32(-0.91%) |
Feb 21, 2020 | 35.53 | 35.76 | 35.40 | 35.48 | 2,878,138 | -0.10(-0.27%) |
Feb 20, 2020 | 35.55 | 35.70 | 35.37 | 35.58 | 3,184,428 | +0.06(+0.18%) |
Feb 19, 2020 | 35.99 | 36.08 | 35.38 | 35.51 | 3,830,085 | -0.44(-1.21%) |
Feb 18, 2020 | 36.45 | 37.01 | 35.90 | 35.95 | 4,096,343 | -0.48(-1.33%) |
Feb 14, 2020 | 36.88 | 36.96 | 35.28 | 36.44 | 5,918,730 | -0.10(-0.27%) |
Feb 13, 2020 | 35.95 | 36.77 | 35.82 | 36.53 | 6,241,168 | +0.36(+1.01%) |
Feb 12, 2020 | 36.92 | 37.18 | 36.06 | 36.17 | 4,513,326 | -0.70(-1.89%) |
Feb 11, 2020 | 36.73 | 37.03 | 36.64 | 36.86 | 4,484,756 | +0.22(+0.60%) |
Feb 10, 2020 | 37.15 | 37.36 | 36.56 | 36.65 | 5,058,332 | -0.52(-1.39%) |
Feb 07, 2020 | 38.22 | 38.23 | 36.77 | 37.16 | 10,037,480 | -2.47(-6.24%) |
Feb 06, 2020 | 39.64 | 39.82 | 39.30 | 39.64 | 1,859,668 | +0.01(+0.02%) |
Feb 05, 2020 | 39.44 | 39.80 | 39.37 | 39.63 | 1,275,817 | +0.40(+1.01%) |
Feb 04, 2020 | 39.63 | 39.73 | 39.21 | 39.23 | 2,316,265 | -0.19(-0.47%) |
Feb 03, 2020 | 39.55 | 39.83 | 39.39 | 39.42 | 1,165,957 | +0.02(+0.04%) |
Jan 31, 2020 | 39.74 | 39.80 | 39.05 | 39.40 | 1,802,331 | -0.37(-0.93%) |
Jan 30, 2020 | 39.56 | 39.77 | 39.43 | 39.77 | 1,343,453 | +0.17(+0.43%) |
Jan 29, 2020 | 39.48 | 39.74 | 39.32 | 39.60 | 1,702,315 | +0.28(+0.72%) |
Jan 28, 2020 | 39.36 | 39.78 | 39.30 | 39.32 | 1,380,698 | +0.04(+0.10%) |
Jan 27, 2020 | 38.87 | 39.32 | 38.69 | 39.28 | 1,046,044 | +0.24(+0.62%) |
Jan 24, 2020 | 38.85 | 39.11 | 38.76 | 39.04 | 1,183,820 | +0.22(+0.56%) |
Jan 23, 2020 | 38.45 | 38.87 | 38.16 | 38.82 | 1,064,895 | +0.28(+0.73%) |
Jan 22, 2020 | 38.27 | 38.56 | 38.22 | 38.54 | 1,105,280 | +0.42(+1.10%) |
Jan 21, 2020 | 38.27 | 38.54 | 38.12 | 38.12 | 1,621,720 | -0.12(-0.32%) |
Jan 17, 2020 | 37.88 | 38.34 | 37.88 | 38.24 | 1,870,381 | +0.44(+1.18%) |
Jan 16, 2020 | 37.96 | 38.11 | 37.74 | 37.79 | 956,723 | -0.04(-0.11%) |
Jan 15, 2020 | 37.58 | 38.04 | 37.46 | 37.83 | 1,623,594 | +0.37(+0.99%) |
Jan 14, 2020 | 37.49 | 37.58 | 37.32 | 37.46 | 1,771,433 | +0.02(+0.06%) |
Jan 13, 2020 | 37.10 | 37.55 | 37.03 | 37.44 | 1,801,339 | +0.44(+1.20%) |
Jan 10, 2020 | 37.13 | 37.45 | 36.86 | 36.99 | 1,240,116 | -0.13(-0.35%) |
Jan 09, 2020 | 36.97 | 37.24 | 36.86 | 37.12 | 1,719,146 | +0.24(+0.66%) |
Jan 08, 2020 | 36.77 | 37.03 | 36.73 | 36.88 | 1,332,070 | +0.10(+0.26%) |
Jan 07, 2020 | 37.13 | 37.13 | 36.74 | 36.78 | 992,963 | -0.29(-0.78%) |
Jan 06, 2020 | 36.43 | 37.08 | 36.37 | 37.07 | 1,918,317 | +0.57(+1.57%) |
Jan 03, 2020 | 36.07 | 36.55 | 36.05 | 36.50 | 1,495,241 | +0.15(+0.42%) |
Jan 02, 2020 | 36.74 | 36.82 | 36.06 | 36.35 | 1,225,861 | -0.31(-0.84%) |
Dec 31, 2019 | 36.36 | 36.65 | 36.31 | 36.65 | 1,305,815 | +0.19(+0.51%) |
Dec 30, 2019 | 36.49 | 36.56 | 36.29 | 36.47 | 1,114,671 | +0.02(+0.07%) |
Dec 27, 2019 | 36.22 | 36.54 | 36.12 | 36.44 | 891,082 | +0.19(+0.54%) |
Dec 26, 2019 | 36.18 | 36.32 | 36.11 | 36.25 | 775,544 | +0.02(+0.07%) |
Dec 24, 2019 | 36.46 | 36.47 | 36.14 | 36.22 | 383,058 | -0.22(-0.60%) |
Dec 23, 2019 | 36.77 | 36.88 | 36.38 | 36.44 | 960,945 | -0.26(-0.70%) |
Dec 20, 2019 | 36.90 | 37.11 | 36.60 | 36.70 | 2,291,053 | -0.10(-0.26%) |
Dec 19, 2019 | 37.40 | 37.45 | 36.43 | 36.80 | 2,315,629 | -0.69(-1.83%) |
Dec 18, 2019 | 37.99 | 37.99 | 37.39 | 37.49 | 1,276,457 | -0.54(-1.42%) |
Dec 17, 2019 | 37.89 | 38.72 | 37.87 | 38.03 | 1,714,496 | +0.30(+0.79%) |
Dec 16, 2019 | 37.81 | 38.01 | 37.66 | 37.73 | 1,700,832 | -0.04(-0.11%) |
Dec 13, 2019 | 37.84 | 38.07 | 37.66 | 37.77 | 1,299,586 | -0.17(-0.44%) |
Dec 12, 2019 | 37.97 | 38.22 | 37.84 | 37.94 | 1,355,762 | -0.02(-0.04%) |
Dec 11, 2019 | 38.02 | 38.15 | 37.91 | 37.95 | 1,209,204 | -0.11(-0.30%) |
Dec 10, 2019 | 37.96 | 38.27 | 37.95 | 38.07 | 1,180,177 | +0.01(+0.02%) |
Dec 09, 2019 | 37.82 | 38.09 | 37.62 | 38.06 | 1,639,524 | +0.23(+0.62%) |
Dec 06, 2019 | 38.03 | 38.11 | 37.82 | 37.82 | 1,321,266 | -0.05(-0.13%) |
Dec 05, 2019 | 37.48 | 37.93 | 37.46 | 37.87 | 2,137,206 | +0.39(+1.05%) |
Dec 04, 2019 | 37.25 | 37.82 | 37.25 | 37.48 | 1,481,832 | +0.00(+0.00%) |
Dec 03, 2019 | 37.49 | 37.70 | 37.25 | 37.48 | 1,377,241 | -0.35(-0.93%) |
Dec 02, 2019 | 38.20 | 38.28 | 37.74 | 37.83 | 1,831,652 | -0.39(-1.03%) |
Nov 29, 2019 | 38.31 | 38.52 | 38.19 | 38.23 | 909,959 | -0.10(-0.25%) |
Nov 27, 2019 | 38.75 | 38.77 | 38.31 | 38.32 | 1,743,663 | -0.35(-0.91%) |
Nov 26, 2019 | 38.43 | 38.72 | 38.32 | 38.67 | 4,632,151 | +0.37(+0.96%) |
Nov 25, 2019 | 38.21 | 38.52 | 38.21 | 38.31 | 1,508,594 | +0.05(+0.13%) |
Nov 22, 2019 | 38.32 | 38.43 | 38.17 | 38.26 | 1,170,499 | -0.05(-0.13%) |
Nov 21, 2019 | 38.40 | 38.45 | 38.17 | 38.31 | 1,546,416 | -0.04(-0.10%) |
Nov 20, 2019 | 38.28 | 38.69 | 38.12 | 38.35 | 2,346,757 | -0.25(-0.64%) |
Nov 19, 2019 | 38.25 | 38.84 | 38.19 | 38.60 | 3,587,453 | +0.39(+1.03%) |
Nov 18, 2019 | 38.22 | 38.38 | 38.14 | 38.20 | 1,218,032 | -0.14(-0.38%) |
Nov 15, 2019 | 38.34 | 38.48 | 38.27 | 38.35 | 1,722,605 | +0.10(+0.27%) |
Nov 14, 2019 | 37.91 | 38.32 | 37.87 | 38.24 | 1,970,490 | +0.35(+0.91%) |
Nov 13, 2019 | 37.60 | 38.00 | 37.58 | 37.90 | 1,670,669 | +0.26(+0.70%) |
Nov 12, 2019 | 37.63 | 37.81 | 37.40 | 37.63 | 1,356,644 | +0.00(+0.00%) |
Nov 11, 2019 | 37.55 | 37.83 | 37.41 | 37.63 | 1,827,093 | -0.09(-0.23%) |
Nov 08, 2019 | 37.58 | 37.81 | 37.32 | 37.72 | 1,290,365 | +0.16(+0.43%) |
Nov 07, 2019 | 37.72 | 37.83 | 37.17 | 37.56 | 4,394,720 | -0.07(-0.19%) |
Nov 06, 2019 | 37.24 | 37.68 | 37.19 | 37.63 | 1,689,673 | +0.49(+1.32%) |
Nov 05, 2019 | 37.04 | 37.25 | 36.92 | 37.14 | 1,581,048 | +0.10(+0.28%) |
Nov 04, 2019 | 37.38 | 37.46 | 36.90 | 37.04 | 1,137,820 | -0.22(-0.58%) |
Nov 01, 2019 | 37.05 | 37.52 | 37.05 | 37.26 | 1,911,002 | +0.47(+1.27%) |
Oct 31, 2019 | 36.75 | 36.97 | 36.44 | 36.79 | 2,385,108 | +0.05(+0.13%) |
Oct 30, 2019 | 36.26 | 36.96 | 35.72 | 36.74 | 3,533,199 | +0.48(+1.33%) |
Oct 29, 2019 | 36.03 | 36.43 | 35.99 | 36.26 | 2,901,958 | +0.22(+0.60%) |
Oct 28, 2019 | 36.63 | 36.66 | 36.04 | 36.04 | 1,472,804 | -0.50(-1.36%) |
Oct 25, 2019 | 36.85 | 36.97 | 36.44 | 36.54 | 1,015,994 | -0.37(-1.00%) |
Oct 24, 2019 | 36.92 | 37.41 | 36.89 | 36.91 | 1,661,835 | +0.11(+0.31%) |
Oct 23, 2019 | 36.32 | 36.85 | 36.30 | 36.80 | 1,428,754 | +0.35(+0.97%) |
Oct 22, 2019 | 36.63 | 36.64 | 36.29 | 36.44 | 2,128,211 | -0.27(-0.74%) |
Oct 21, 2019 | 36.56 | 36.77 | 36.37 | 36.72 | 1,136,947 | +0.24(+0.66%) |
Oct 18, 2019 | 36.09 | 36.60 | 36.06 | 36.48 | 1,364,004 | +0.27(+0.75%) |
Oct 17, 2019 | 35.91 | 36.24 | 35.88 | 36.20 | 944,067 | +0.30(+0.85%) |
Oct 16, 2019 | 35.89 | 35.92 | 35.49 | 35.90 | 1,073,840 | -0.04(-0.11%) |
Oct 15, 2019 | 35.99 | 36.09 | 35.83 | 35.94 | 962,716 | -0.01(-0.02%) |
Oct 14, 2019 | 36.22 | 36.31 | 35.90 | 35.95 | 732,030 | -0.24(-0.67%) |
Oct 11, 2019 | 35.75 | 36.38 | 35.74 | 36.19 | 1,403,877 | +0.71(+2.01%) |
Oct 10, 2019 | 35.63 | 35.82 | 35.47 | 35.47 | 1,176,256 | -0.16(-0.45%) |
Oct 09, 2019 | 35.34 | 35.83 | 35.34 | 35.63 | 2,091,032 | +0.18(+0.52%) |
Oct 08, 2019 | 36.09 | 36.09 | 35.44 | 35.45 | 2,100,545 | -0.84(-2.32%) |
Oct 07, 2019 | 35.91 | 36.44 | 35.82 | 36.29 | 1,479,948 | +0.39(+1.07%) |
Oct 04, 2019 | 35.57 | 35.93 | 35.42 | 35.91 | 1,425,557 | +0.44(+1.24%) |
Oct 03, 2019 | 35.04 | 35.60 | 34.94 | 35.47 | 2,164,341 | +0.42(+1.19%) |
Oct 02, 2019 | 35.21 | 35.34 | 34.84 | 35.05 | 1,463,041 | -0.31(-0.89%) |
Oct 01, 2019 | 35.73 | 35.84 | 35.36 | 35.36 | 1,327,274 | -0.28(-0.79%) |
Sep 30, 2019 | 35.63 | 35.91 | 35.57 | 35.64 | 1,417,620 | -0.02(-0.05%) |
Sep 27, 2019 | 35.95 | 36.03 | 35.40 | 35.66 | 1,327,247 | -0.31(-0.87%) |
Sep 26, 2019 | 35.68 | 36.00 | 35.59 | 35.97 | 1,442,559 | +0.19(+0.54%) |
Sep 25, 2019 | 35.71 | 36.00 | 35.43 | 35.78 | 1,766,487 | +0.10(+0.29%) |
Sep 24, 2019 | 35.12 | 35.73 | 35.12 | 35.67 | 1,946,767 | +0.64(+1.83%) |
Sep 23, 2019 | 34.76 | 35.36 | 34.76 | 35.03 | 2,337,637 | +0.26(+0.76%) |
Sep 20, 2019 | 35.07 | 35.10 | 34.72 | 34.77 | 2,325,549 | -0.30(-0.85%) |
Sep 19, 2019 | 34.98 | 35.36 | 34.94 | 35.06 | 1,363,545 | +0.18(+0.53%) |
Sep 18, 2019 | 34.85 | 34.94 | 34.49 | 34.88 | 1,175,882 | +0.01(+0.02%) |
Sep 17, 2019 | 34.68 | 34.98 | 34.47 | 34.87 | 2,266,768 | +0.06(+0.18%) |
Sep 16, 2019 | 34.59 | 34.82 | 34.52 | 34.81 | 1,112,929 | +0.06(+0.16%) |
Sep 13, 2019 | 35.15 | 35.33 | 34.61 | 34.75 | 1,411,228 | -0.35(-0.98%) |
Sep 12, 2019 | 35.37 | 35.58 | 35.02 | 35.10 | 1,764,638 | -0.07(-0.20%) |
Sep 11, 2019 | 35.19 | 35.45 | 34.97 | 35.17 | 1,903,890 | -0.10(-0.29%) |
Sep 10, 2019 | 35.70 | 35.71 | 34.63 | 35.27 | 2,379,949 | -0.56(-1.56%) |
Sep 09, 2019 | 35.80 | 35.86 | 35.33 | 35.83 | 1,555,633 | +0.30(+0.85%) |
Sep 06, 2019 | 35.81 | 36.18 | 35.22 | 35.53 | 2,306,146 | -0.17(-0.47%) |
Sep 05, 2019 | 35.95 | 36.06 | 35.60 | 35.69 | 778,462 | +0.00(+0.00%) |
Sep 04, 2019 | 35.47 | 35.80 | 35.36 | 35.69 | 750,498 | +0.35(+0.99%) |
Sep 03, 2019 | 34.86 | 35.53 | 34.86 | 35.34 | 959,333 | +0.33(+0.93%) |
Aug 30, 2019 | 35.22 | 35.22 | 34.83 | 35.02 | 1,349,455 | -0.05(-0.14%) |
Aug 29, 2019 | 35.23 | 35.27 | 34.87 | 35.06 | 1,267,597 | +0.02(+0.05%) |
Aug 28, 2019 | 34.79 | 35.06 | 34.59 | 35.05 | 1,135,136 | +0.21(+0.59%) |
Aug 27, 2019 | 35.08 | 35.22 | 34.83 | 34.84 | 1,329,284 | -0.02(-0.05%) |
Aug 26, 2019 | 34.79 | 35.02 | 34.63 | 34.86 | 1,073,770 | +0.16(+0.46%) |
Aug 23, 2019 | 35.14 | 35.42 | 34.64 | 34.70 | 1,638,570 | -0.53(-1.49%) |
Aug 22, 2019 | 35.40 | 35.54 | 35.05 | 35.22 | 916,610 | -0.05(-0.14%) |
Aug 21, 2019 | 35.18 | 35.45 | 35.02 | 35.27 | 1,068,998 | +0.25(+0.71%) |
Aug 20, 2019 | 35.27 | 35.41 | 34.97 | 35.02 | 886,015 | -0.23(-0.66%) |
Aug 19, 2019 | 35.57 | 35.69 | 35.19 | 35.26 | 1,099,082 | +0.01(+0.02%) |
Aug 16, 2019 | 34.79 | 35.30 | 34.71 | 35.25 | 1,089,954 | +0.53(+1.51%) |
Aug 15, 2019 | 34.50 | 34.92 | 34.41 | 34.72 | 1,398,275 | +0.45(+1.30%) |
Aug 14, 2019 | 34.40 | 34.75 | 34.20 | 34.28 | 1,203,244 | -0.59(-1.69%) |
Aug 13, 2019 | 34.73 | 35.06 | 34.61 | 34.87 | 1,496,883 | +0.04(+0.11%) |
Aug 12, 2019 | 35.02 | 35.19 | 34.67 | 34.83 | 1,049,750 | -0.28(-0.79%) |
Aug 09, 2019 | 35.20 | 35.56 | 35.06 | 35.10 | 1,375,932 | -0.09(-0.25%) |
Aug 08, 2019 | 35.02 | 35.30 | 35.01 | 35.19 | 1,781,366 | +0.45(+1.31%) |
Aug 07, 2019 | 34.11 | 34.96 | 33.83 | 34.74 | 1,581,220 | +0.29(+0.83%) |
Aug 06, 2019 | 33.92 | 34.50 | 33.92 | 34.45 | 1,336,550 | +0.61(+1.79%) |
Aug 05, 2019 | 33.92 | 34.13 | 33.49 | 33.84 | 1,843,758 | -0.34(-1.00%) |
Aug 02, 2019 | 34.29 | 34.37 | 34.00 | 34.19 | 1,192,726 | -0.28(-0.81%) |
Aug 01, 2019 | 34.24 | 34.69 | 34.20 | 34.47 | 1,815,844 | +0.29(+0.86%) |
Jul 31, 2019 | 34.25 | 34.59 | 34.12 | 34.17 | 1,413,007 | -0.06(-0.19%) |
Jul 30, 2019 | 34.08 | 34.59 | 34.08 | 34.24 | 1,645,472 | +0.00(+0.00%) |
Jul 29, 2019 | 34.56 | 34.74 | 34.13 | 34.24 | 1,174,342 | -0.29(-0.85%) |
Jul 26, 2019 | 34.12 | 34.55 | 34.10 | 34.53 | 1,369,156 | +0.40(+1.17%) |
Jul 25, 2019 | 34.02 | 34.27 | 33.89 | 34.13 | 2,126,153 | +0.11(+0.33%) |
Jul 24, 2019 | 34.05 | 34.11 | 33.74 | 34.02 | 1,335,504 | +0.04(+0.12%) |
Jul 23, 2019 | 33.73 | 34.06 | 33.49 | 33.98 | 1,067,720 | +0.26(+0.76%) |
Jul 22, 2019 | 34.04 | 34.04 | 33.58 | 33.73 | 1,443,933 | -0.31(-0.91%) |
Jul 19, 2019 | 34.20 | 34.27 | 33.82 | 34.04 | 4,356,806 | +0.02(+0.07%) |
Jul 18, 2019 | 34.13 | 34.33 | 33.82 | 34.01 | 2,750,128 | -0.07(-0.21%) |
Jul 17, 2019 | 32.43 | 34.27 | 32.43 | 34.08 | 2,984,097 | +0.95(+2.86%) |
Jul 16, 2019 | 32.90 | 33.23 | 32.75 | 33.14 | 1,995,729 | +0.02(+0.07%) |
Jul 15, 2019 | 33.21 | 33.28 | 32.87 | 33.11 | 1,329,639 | -0.08(-0.24%) |
Jul 12, 2019 | 32.63 | 33.35 | 32.63 | 33.19 | 1,621,881 | +0.58(+1.78%) |
Jul 11, 2019 | 33.05 | 33.07 | 32.42 | 32.61 | 1,611,342 | -0.37(-1.14%) |
Jul 10, 2019 | 32.91 | 33.28 | 32.76 | 32.98 | 1,648,405 | +0.11(+0.34%) |
Jul 09, 2019 | 33.01 | 33.06 | 32.53 | 32.87 | 1,716,722 | -0.28(-0.84%) |
Jul 08, 2019 | 32.75 | 33.18 | 32.71 | 33.15 | 1,654,621 | +0.48(+1.46%) |
Jul 05, 2019 | 32.60 | 32.67 | 32.12 | 32.67 | 946,526 | -0.09(-0.27%) |
Jul 03, 2019 | 32.54 | 32.98 | 32.54 | 32.76 | 518,876 | +0.25(+0.76%) |
Jul 02, 2019 | 32.43 | 32.72 | 32.18 | 32.51 | 1,223,375 | +0.09(+0.27%) |
Jul 01, 2019 | 32.27 | 32.48 | 32.20 | 32.43 | 1,054,595 | +0.31(+0.97%) |
Jun 28, 2019 | 31.84 | 32.19 | 31.62 | 32.12 | 2,085,419 | +0.37(+1.15%) |
Jun 27, 2019 | 31.29 | 31.81 | 31.27 | 31.75 | 952,421 | +0.44(+1.40%) |
Jun 26, 2019 | 32.29 | 32.45 | 31.25 | 31.31 | 1,863,839 | -0.99(-3.06%) |
Jun 25, 2019 | 32.27 | 32.41 | 32.11 | 32.30 | 862,189 | +0.10(+0.32%) |
Jun 24, 2019 | 32.53 | 32.59 | 32.18 | 32.20 | 855,024 | -0.29(-0.88%) |
Jun 21, 2019 | 32.60 | 32.75 | 32.27 | 32.48 | 2,139,377 | -0.22(-0.68%) |
Jun 20, 2019 | 32.20 | 32.86 | 32.20 | 32.71 | 1,331,490 | +0.65(+2.04%) |
Jun 19, 2019 | 31.88 | 32.05 | 31.65 | 32.05 | 1,255,148 | +0.28(+0.88%) |
Jun 18, 2019 | 31.87 | 32.09 | 31.55 | 31.77 | 1,167,287 | -0.02(-0.05%) |
Jun 17, 2019 | 31.81 | 31.94 | 31.73 | 31.79 | 915,110 | +0.02(+0.08%) |
Jun 14, 2019 | 31.51 | 31.80 | 31.47 | 31.77 | 1,002,617 | +0.20(+0.63%) |
Jun 13, 2019 | 31.29 | 31.59 | 31.18 | 31.57 | 984,872 | +0.33(+1.07%) |
Jun 12, 2019 | 31.28 | 31.38 | 31.14 | 31.23 | 1,230,865 | -0.02(-0.05%) |
Jun 11, 2019 | 31.59 | 31.59 | 31.05 | 31.25 | 1,013,653 | -0.17(-0.55%) |
Jun 10, 2019 | 31.51 | 31.59 | 31.30 | 31.42 | 795,000 | -0.06(-0.18%) |
Jun 07, 2019 | 31.63 | 31.82 | 31.27 | 31.48 | 1,505,072 | -0.09(-0.30%) |
Jun 06, 2019 | 31.82 | 31.89 | 31.52 | 31.57 | 616,505 | -0.18(-0.57%) |
Jun 05, 2019 | 31.63 | 31.93 | 31.54 | 31.75 | 1,040,572 | +0.25(+0.80%) |
Jun 04, 2019 | 31.37 | 31.52 | 31.12 | 31.50 | 1,179,392 | +0.30(+0.96%) |
Jun 03, 2019 | 30.59 | 31.23 | 30.47 | 31.20 | 1,818,978 | +0.72(+2.36%) |
May 31, 2019 | 30.19 | 30.64 | 30.19 | 30.48 | 1,699,087 | +0.17(+0.57%) |
May 30, 2019 | 30.54 | 30.73 | 30.19 | 30.31 | 814,995 | -0.14(-0.47%) |
May 29, 2019 | 30.20 | 30.48 | 30.16 | 30.45 | 1,360,308 | +0.25(+0.84%) |
May 28, 2019 | 30.72 | 30.91 | 30.05 | 30.20 | 2,724,345 | -0.52(-1.70%) |
May 24, 2019 | 30.82 | 30.95 | 30.55 | 30.72 | 861,938 | +0.07(+0.23%) |
May 23, 2019 | 30.66 | 30.85 | 30.45 | 30.65 | 861,660 | -0.23(-0.74%) |
May 22, 2019 | 30.84 | 31.02 | 30.77 | 30.88 | 929,055 | +0.00(+0.00%) |
May 21, 2019 | 31.28 | 31.48 | 30.82 | 30.88 | 1,701,445 | -0.36(-1.16%) |
May 20, 2019 | 30.99 | 31.41 | 30.96 | 31.24 | 1,259,531 | +0.16(+0.51%) |
May 17, 2019 | 30.94 | 31.28 | 30.90 | 31.08 | 932,638 | -0.06(-0.20%) |
May 16, 2019 | 30.90 | 31.25 | 30.90 | 31.14 | 1,078,291 | +0.23(+0.74%) |
May 15, 2019 | 30.36 | 31.03 | 30.29 | 30.91 | 928,613 | +0.49(+1.61%) |
May 14, 2019 | 30.33 | 30.60 | 30.31 | 30.42 | 1,352,619 | +0.10(+0.34%) |
May 13, 2019 | 30.65 | 30.85 | 30.27 | 30.32 | 1,183,781 | -0.80(-2.57%) |
May 10, 2019 | 30.68 | 31.14 | 30.56 | 31.12 | 1,078,087 | +0.29(+0.95%) |
May 09, 2019 | 30.67 | 30.95 | 30.52 | 30.83 | 679,508 | +0.05(+0.15%) |
May 08, 2019 | 30.97 | 31.30 | 30.77 | 30.78 | 1,047,241 | -0.31(-0.99%) |
May 07, 2019 | 30.97 | 31.18 | 30.91 | 31.09 | 878,271 | -0.04(-0.13%) |
May 06, 2019 | 30.96 | 31.21 | 30.85 | 31.13 | 750,866 | -0.12(-0.38%) |
May 03, 2019 | 31.23 | 31.41 | 31.08 | 31.25 | 1,142,084 | -0.02(-0.08%) |
May 02, 2019 | 31.23 | 31.47 | 30.91 | 31.27 | 1,221,407 | +0.01(+0.03%) |