Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.50 | 19.02 | 18.22 | 18.34 | 10,258,724 | -0.78(-4.10%) |
May 28, 2020 | 19.82 | 20.12 | 18.92 | 19.13 | 11,234,218 | -0.10(-0.52%) |
May 27, 2020 | 18.86 | 19.27 | 18.16 | 19.22 | 16,449,222 | +1.68(+9.60%) |
May 26, 2020 | 17.11 | 17.78 | 17.02 | 17.54 | 7,691,716 | +1.47(+9.13%) |
May 22, 2020 | 16.28 | 16.34 | 15.80 | 16.07 | 5,021,136 | -0.25(-1.54%) |
May 21, 2020 | 16.28 | 16.53 | 16.07 | 16.32 | 5,256,773 | +0.02(+0.11%) |
May 20, 2020 | 16.26 | 16.59 | 16.19 | 16.31 | 9,286,982 | +0.43(+2.72%) |
May 19, 2020 | 16.03 | 16.43 | 15.51 | 15.87 | 9,082,089 | -0.30(-1.84%) |
May 18, 2020 | 15.89 | 16.31 | 15.81 | 16.17 | 8,649,049 | +1.28(+8.59%) |
May 15, 2020 | 15.12 | 15.42 | 14.82 | 14.89 | 6,684,668 | -0.48(-3.10%) |
May 14, 2020 | 13.87 | 15.47 | 13.66 | 15.37 | 13,191,618 | +1.08(+7.56%) |
May 13, 2020 | 15.06 | 15.12 | 14.18 | 14.29 | 15,608,442 | -1.00(-6.54%) |
May 12, 2020 | 15.99 | 16.32 | 15.27 | 15.29 | 6,470,179 | -0.68(-4.23%) |
May 11, 2020 | 16.37 | 16.41 | 15.78 | 15.96 | 6,944,104 | -0.80(-4.78%) |
May 08, 2020 | 16.64 | 16.82 | 16.48 | 16.77 | 5,450,485 | +0.57(+3.50%) |
May 07, 2020 | 15.83 | 16.53 | 15.76 | 16.20 | 9,097,423 | +0.62(+3.99%) |
May 06, 2020 | 16.39 | 16.59 | 15.54 | 15.58 | 7,019,456 | -0.63(-3.89%) |
May 05, 2020 | 17.02 | 17.42 | 16.16 | 16.21 | 8,772,962 | -0.39(-2.33%) |
May 04, 2020 | 16.16 | 16.71 | 15.82 | 16.59 | 8,634,972 | -0.07(-0.43%) |
May 01, 2020 | 16.79 | 16.89 | 16.25 | 16.67 | 9,127,269 | -0.95(-5.42%) |
Apr 30, 2020 | 18.15 | 18.62 | 17.29 | 17.62 | 11,785,873 | -1.12(-5.99%) |
Apr 29, 2020 | 17.79 | 19.04 | 17.68 | 18.74 | 16,659,758 | +2.06(+12.33%) |
Apr 28, 2020 | 16.61 | 17.12 | 16.37 | 16.69 | 11,775,437 | +1.00(+6.36%) |
Apr 27, 2020 | 15.29 | 15.83 | 15.20 | 15.69 | 12,982,526 | +0.58(+3.83%) |
Apr 24, 2020 | 14.47 | 15.15 | 14.42 | 15.11 | 13,728,856 | +0.77(+5.40%) |
Apr 23, 2020 | 14.30 | 14.85 | 14.28 | 14.34 | 10,161,485 | +0.04(+0.31%) |
Apr 22, 2020 | 13.92 | 14.40 | 13.58 | 14.29 | 11,196,995 | +0.78(+5.80%) |
Apr 21, 2020 | 13.36 | 14.23 | 12.92 | 13.51 | 12,274,037 | -0.37(-2.69%) |
Apr 20, 2020 | 13.48 | 14.23 | 13.16 | 13.88 | 12,069,773 | -0.03(-0.19%) |
Apr 17, 2020 | 13.47 | 13.98 | 13.35 | 13.91 | 13,079,503 | +1.29(+10.23%) |
Apr 16, 2020 | 13.22 | 13.36 | 12.48 | 12.62 | 11,035,623 | -0.69(-5.22%) |
Apr 15, 2020 | 13.30 | 13.61 | 12.96 | 13.31 | 9,391,393 | -0.85(-5.97%) |
Apr 14, 2020 | 14.66 | 15.12 | 13.89 | 14.16 | 12,012,994 | -0.29(-1.97%) |
Apr 13, 2020 | 15.87 | 16.05 | 14.37 | 14.44 | 13,408,049 | -1.25(-7.95%) |
Apr 09, 2020 | 15.89 | 16.85 | 15.44 | 15.69 | 15,289,350 | +0.71(+4.76%) |
Apr 08, 2020 | 14.75 | 15.16 | 14.34 | 14.98 | 11,112,120 | +0.62(+4.34%) |
Apr 07, 2020 | 15.14 | 16.20 | 14.21 | 14.35 | 16,770,737 | +0.56(+4.07%) |
Apr 06, 2020 | 12.75 | 13.95 | 12.62 | 13.79 | 12,979,788 | +1.99(+16.91%) |
Apr 03, 2020 | 12.50 | 12.70 | 11.56 | 11.80 | 13,566,575 | -0.94(-7.41%) |
Apr 02, 2020 | 12.76 | 13.47 | 12.21 | 12.74 | 10,972,438 | -0.18(-1.38%) |
Apr 01, 2020 | 13.33 | 13.53 | 12.43 | 12.92 | 14,413,930 | -1.41(-9.82%) |
Mar 31, 2020 | 14.85 | 14.99 | 14.21 | 14.33 | 12,070,307 | -0.61(-4.05%) |
Mar 30, 2020 | 15.08 | 15.14 | 14.30 | 14.93 | 8,157,728 | -0.29(-1.93%) |
Mar 27, 2020 | 15.96 | 16.19 | 15.00 | 15.23 | 13,275,814 | -1.72(-10.14%) |
Mar 26, 2020 | 15.27 | 17.68 | 15.14 | 16.94 | 21,312,880 | +2.11(+14.23%) |
Mar 25, 2020 | 14.06 | 15.42 | 13.45 | 14.83 | 14,958,933 | +1.71(+13.03%) |
Mar 24, 2020 | 12.36 | 13.58 | 12.18 | 13.12 | 13,910,080 | +1.73(+15.16%) |
Mar 23, 2020 | 11.82 | 11.97 | 10.91 | 11.40 | 16,752,458 | -0.54(-4.55%) |
Mar 20, 2020 | 13.33 | 13.53 | 11.81 | 11.94 | 14,499,838 | -1.06(-8.15%) |
Mar 19, 2020 | 12.14 | 13.69 | 10.96 | 13.00 | 17,282,952 | +0.60(+4.81%) |
Mar 18, 2020 | 14.38 | 14.77 | 10.82 | 12.40 | 15,252,170 | -3.14(-20.22%) |
Mar 17, 2020 | 16.40 | 16.79 | 14.34 | 15.55 | 20,608,014 | -0.35(-2.19%) |
Mar 16, 2020 | 17.36 | 17.82 | 15.80 | 15.89 | 18,184,992 | -5.59(-26.03%) |
Mar 13, 2020 | 20.84 | 21.51 | 19.79 | 21.49 | 14,933,003 | +2.19(+11.35%) |
Mar 12, 2020 | 20.09 | 21.35 | 19.28 | 19.30 | 16,535,414 | -2.51(-11.51%) |
Mar 11, 2020 | 22.71 | 23.02 | 21.54 | 21.81 | 16,722,618 | -1.58(-6.78%) |
Mar 10, 2020 | 23.27 | 23.52 | 21.89 | 23.39 | 12,820,533 | +1.11(+5.00%) |
Mar 09, 2020 | 23.23 | 23.40 | 21.98 | 22.28 | 12,216,031 | -2.88(-11.43%) |
Mar 06, 2020 | 25.02 | 25.71 | 24.71 | 25.15 | 12,088,178 | -0.90(-3.45%) |
Mar 05, 2020 | 25.86 | 26.60 | 25.80 | 26.05 | 12,137,880 | -0.78(-2.92%) |
Mar 04, 2020 | 26.15 | 26.96 | 25.90 | 26.84 | 9,673,921 | +1.13(+4.40%) |
Mar 03, 2020 | 26.91 | 27.31 | 25.56 | 25.71 | 10,739,295 | -1.35(-5.00%) |
Mar 02, 2020 | 26.07 | 27.07 | 25.96 | 27.06 | 11,920,769 | +1.15(+4.43%) |
Feb 28, 2020 | 25.54 | 25.99 | 24.99 | 25.91 | 19,626,612 | -0.52(-1.95%) |
Feb 27, 2020 | 26.59 | 27.42 | 26.17 | 26.43 | 12,235,638 | -0.81(-2.97%) |
Feb 26, 2020 | 27.60 | 27.97 | 27.24 | 27.24 | 10,827,070 | -0.15(-0.55%) |
Feb 25, 2020 | 28.68 | 28.72 | 27.24 | 27.39 | 11,074,160 | -1.33(-4.62%) |
Feb 24, 2020 | 28.78 | 29.00 | 28.60 | 28.72 | 9,518,468 | -0.96(-3.24%) |
Feb 21, 2020 | 29.84 | 29.89 | 29.41 | 29.68 | 5,467,397 | -0.28(-0.92%) |
Feb 20, 2020 | 29.60 | 30.17 | 29.56 | 29.95 | 5,465,224 | +0.24(+0.81%) |
Feb 19, 2020 | 29.67 | 29.79 | 29.39 | 29.71 | 6,731,004 | +0.09(+0.30%) |
Feb 18, 2020 | 29.92 | 30.23 | 29.54 | 29.62 | 6,255,452 | -0.43(-1.42%) |
Feb 14, 2020 | 30.14 | 30.27 | 29.89 | 30.05 | 6,306,772 | -0.06(-0.21%) |
Feb 13, 2020 | 29.81 | 30.17 | 29.78 | 30.11 | 4,733,053 | +0.21(+0.71%) |
Feb 12, 2020 | 29.85 | 30.20 | 29.67 | 29.90 | 8,027,787 | +0.22(+0.75%) |
Feb 11, 2020 | 29.77 | 29.89 | 29.63 | 29.68 | 10,823,522 | +0.05(+0.18%) |
Feb 10, 2020 | 29.43 | 29.69 | 29.43 | 29.62 | 8,939,013 | +0.07(+0.24%) |
Feb 07, 2020 | 29.37 | 29.62 | 29.17 | 29.55 | 7,247,897 | +0.00(+0.00%) |
Feb 06, 2020 | 29.72 | 29.97 | 29.46 | 29.55 | 6,152,389 | -0.02(-0.06%) |
Feb 05, 2020 | 29.25 | 29.66 | 29.17 | 29.57 | 7,177,597 | +0.69(+2.39%) |
Feb 04, 2020 | 29.10 | 29.38 | 28.85 | 28.88 | 6,789,620 | +0.20(+0.71%) |
Feb 03, 2020 | 28.88 | 29.12 | 28.50 | 28.68 | 8,199,387 | +0.01(+0.03%) |
Jan 31, 2020 | 29.13 | 29.20 | 28.49 | 28.67 | 7,593,458 | -0.63(-2.14%) |
Jan 30, 2020 | 28.60 | 29.43 | 28.60 | 29.30 | 7,207,889 | +0.42(+1.47%) |
Jan 29, 2020 | 28.85 | 29.12 | 28.73 | 28.87 | 5,261,509 | +0.06(+0.21%) |
Jan 28, 2020 | 28.67 | 29.10 | 28.55 | 28.81 | 7,316,870 | +0.33(+1.15%) |
Jan 27, 2020 | 28.38 | 28.54 | 28.04 | 28.48 | 9,126,660 | -0.38(-1.32%) |
Jan 24, 2020 | 30.16 | 30.52 | 28.69 | 28.86 | 17,835,114 | -3.16(-9.86%) |
Jan 23, 2020 | 32.15 | 32.17 | 31.69 | 32.02 | 9,371,589 | -0.19(-0.60%) |
Jan 22, 2020 | 31.91 | 32.22 | 31.70 | 32.22 | 6,447,290 | +0.62(+1.96%) |
Jan 21, 2020 | 31.46 | 31.85 | 31.41 | 31.60 | 6,617,041 | -0.04(-0.11%) |
Jan 17, 2020 | 31.48 | 31.82 | 31.39 | 31.63 | 6,441,026 | +0.25(+0.79%) |
Jan 16, 2020 | 31.31 | 31.50 | 31.23 | 31.38 | 6,637,717 | +0.25(+0.80%) |
Jan 15, 2020 | 31.20 | 31.36 | 31.00 | 31.14 | 5,942,322 | -0.18(-0.56%) |
Jan 14, 2020 | 31.29 | 31.57 | 31.23 | 31.31 | 7,919,238 | -0.01(-0.03%) |
Jan 13, 2020 | 31.43 | 31.47 | 31.13 | 31.32 | 4,412,064 | -0.05(-0.17%) |
Jan 10, 2020 | 31.33 | 31.56 | 31.15 | 31.38 | 5,519,781 | +0.04(+0.11%) |
Jan 09, 2020 | 31.53 | 31.71 | 31.23 | 31.34 | 4,460,994 | -0.02(-0.06%) |
Jan 08, 2020 | 31.15 | 31.54 | 31.14 | 31.36 | 5,354,793 | +0.24(+0.77%) |
Jan 07, 2020 | 31.41 | 31.47 | 31.10 | 31.12 | 3,543,077 | -0.44(-1.40%) |
Jan 06, 2020 | 31.26 | 31.56 | 31.15 | 31.56 | 5,817,434 | -0.01(-0.03%) |
Jan 03, 2020 | 31.55 | 31.82 | 31.45 | 31.57 | 4,515,105 | -0.46(-1.44%) |
Jan 02, 2020 | 31.97 | 32.06 | 31.87 | 32.03 | 4,033,694 | +0.18(+0.56%) |
Dec 31, 2019 | 31.89 | 32.04 | 31.73 | 31.85 | 3,004,417 | -0.04(-0.11%) |
Dec 30, 2019 | 32.22 | 32.22 | 31.85 | 31.89 | 2,903,196 | -0.21(-0.66%) |
Dec 27, 2019 | 32.12 | 32.24 | 32.05 | 32.10 | 3,314,853 | +0.03(+0.08%) |
Dec 26, 2019 | 32.20 | 32.28 | 32.01 | 32.07 | 2,997,556 | -0.05(-0.17%) |
Dec 24, 2019 | 32.14 | 32.24 | 32.08 | 32.13 | 1,283,118 | -0.01(-0.03%) |
Dec 23, 2019 | 32.53 | 32.53 | 32.07 | 32.14 | 3,397,418 | -0.36(-1.12%) |
Dec 20, 2019 | 32.38 | 32.74 | 32.30 | 32.50 | 16,349,862 | +0.27(+0.82%) |
Dec 19, 2019 | 32.56 | 32.61 | 32.07 | 32.23 | 7,370,657 | -0.31(-0.95%) |
Dec 18, 2019 | 32.73 | 32.79 | 32.48 | 32.54 | 7,485,704 | -0.11(-0.33%) |
Dec 17, 2019 | 32.97 | 32.97 | 32.60 | 32.65 | 9,267,753 | -0.24(-0.73%) |
Dec 16, 2019 | 33.52 | 33.71 | 32.88 | 32.89 | 7,300,928 | -0.45(-1.35%) |
Dec 13, 2019 | 33.27 | 33.77 | 33.10 | 33.34 | 5,049,606 | +0.00(+0.00%) |
Dec 12, 2019 | 32.73 | 33.45 | 32.66 | 33.34 | 6,039,058 | +0.49(+1.48%) |
Dec 11, 2019 | 33.04 | 33.21 | 32.73 | 32.85 | 4,976,629 | -0.25(-0.75%) |
Dec 10, 2019 | 33.13 | 33.30 | 33.01 | 33.10 | 5,028,391 | -0.12(-0.37%) |
Dec 09, 2019 | 33.40 | 33.47 | 33.22 | 33.22 | 4,780,144 | -0.18(-0.53%) |
Dec 06, 2019 | 33.54 | 33.68 | 33.38 | 33.40 | 4,983,585 | +0.24(+0.72%) |
Dec 05, 2019 | 32.96 | 33.27 | 32.86 | 33.16 | 5,443,666 | +0.01(+0.03%) |
Dec 04, 2019 | 32.58 | 33.29 | 32.58 | 33.15 | 6,941,885 | +0.58(+1.79%) |
Dec 03, 2019 | 32.50 | 32.65 | 31.99 | 32.57 | 5,642,695 | -0.28(-0.86%) |
Dec 02, 2019 | 33.26 | 33.26 | 32.81 | 32.85 | 4,596,491 | -0.24(-0.72%) |
Nov 29, 2019 | 33.02 | 33.24 | 32.97 | 33.09 | 1,800,095 | +0.03(+0.08%) |
Nov 27, 2019 | 33.06 | 33.15 | 32.84 | 33.06 | 3,455,035 | +0.34(+1.03%) |
Nov 26, 2019 | 33.02 | 33.25 | 32.73 | 32.73 | 5,547,044 | -0.29(-0.88%) |
Nov 25, 2019 | 32.72 | 33.10 | 32.66 | 33.02 | 6,372,567 | +0.38(+1.17%) |
Nov 22, 2019 | 32.61 | 32.83 | 32.45 | 32.64 | 3,472,784 | +0.12(+0.35%) |
Nov 21, 2019 | 32.38 | 32.62 | 32.13 | 32.53 | 3,735,459 | +0.19(+0.57%) |
Nov 20, 2019 | 32.50 | 32.67 | 32.25 | 32.34 | 4,402,411 | -0.32(-0.97%) |
Nov 19, 2019 | 32.90 | 32.94 | 32.58 | 32.66 | 3,698,336 | -0.17(-0.51%) |
Nov 18, 2019 | 32.66 | 32.85 | 32.45 | 32.83 | 4,986,040 | +0.05(+0.16%) |
Nov 15, 2019 | 32.73 | 32.94 | 32.66 | 32.77 | 5,181,987 | +0.28(+0.87%) |
Nov 14, 2019 | 32.16 | 32.62 | 32.15 | 32.49 | 3,512,627 | +0.15(+0.46%) |
Nov 13, 2019 | 32.34 | 32.65 | 32.27 | 32.34 | 3,181,092 | -0.29(-0.89%) |
Nov 12, 2019 | 32.58 | 32.71 | 32.42 | 32.63 | 4,130,498 | +0.00(+0.00%) |
Nov 11, 2019 | 32.47 | 32.77 | 32.39 | 32.63 | 3,498,772 | -0.04(-0.14%) |
Nov 08, 2019 | 32.64 | 32.71 | 32.21 | 32.68 | 4,536,811 | -0.02(-0.05%) |
Nov 07, 2019 | 32.76 | 33.02 | 32.65 | 32.69 | 5,465,611 | +0.12(+0.38%) |
Nov 06, 2019 | 32.15 | 32.60 | 32.06 | 32.57 | 5,587,606 | +0.48(+1.49%) |
Nov 05, 2019 | 32.07 | 32.32 | 31.98 | 32.09 | 8,160,119 | +0.07(+0.22%) |
Nov 04, 2019 | 31.84 | 32.05 | 31.75 | 32.02 | 4,689,848 | +0.41(+1.29%) |
Nov 01, 2019 | 31.38 | 31.69 | 31.29 | 31.61 | 3,856,250 | +0.52(+1.68%) |
Oct 31, 2019 | 31.16 | 31.35 | 30.77 | 31.09 | 5,752,717 | -0.19(-0.62%) |
Oct 30, 2019 | 31.47 | 31.51 | 31.11 | 31.29 | 4,360,181 | -0.18(-0.56%) |
Oct 29, 2019 | 31.30 | 31.66 | 31.30 | 31.46 | 5,663,209 | +0.10(+0.31%) |
Oct 28, 2019 | 31.21 | 31.63 | 31.16 | 31.36 | 6,136,881 | +0.34(+1.11%) |
Oct 25, 2019 | 30.77 | 31.13 | 30.61 | 31.02 | 5,279,263 | +0.25(+0.80%) |
Oct 24, 2019 | 30.83 | 30.91 | 30.46 | 30.78 | 5,643,031 | -0.07(-0.23%) |
Oct 23, 2019 | 30.67 | 31.00 | 30.48 | 30.85 | 5,994,022 | +0.11(+0.34%) |
Oct 22, 2019 | 30.85 | 30.98 | 30.58 | 30.74 | 4,853,539 | -0.08(-0.26%) |
Oct 21, 2019 | 30.47 | 30.87 | 30.38 | 30.82 | 7,028,642 | +0.68(+2.25%) |
Oct 18, 2019 | 30.50 | 30.71 | 29.80 | 30.14 | 8,062,799 | +0.27(+0.91%) |
Oct 17, 2019 | 29.54 | 30.06 | 29.52 | 29.87 | 7,039,255 | +0.43(+1.46%) |
Oct 16, 2019 | 29.63 | 29.87 | 29.37 | 29.44 | 5,649,908 | -0.18(-0.59%) |
Oct 15, 2019 | 29.21 | 29.80 | 29.10 | 29.62 | 5,841,078 | +0.50(+1.72%) |
Oct 14, 2019 | 28.94 | 29.30 | 28.87 | 29.11 | 5,459,455 | +0.07(+0.24%) |
Oct 11, 2019 | 28.99 | 29.55 | 28.98 | 29.04 | 5,841,681 | +0.48(+1.69%) |
Oct 10, 2019 | 28.32 | 28.95 | 28.24 | 28.56 | 5,173,013 | +0.30(+1.06%) |
Oct 09, 2019 | 27.85 | 28.38 | 27.77 | 28.26 | 4,973,333 | +0.66(+2.39%) |
Oct 08, 2019 | 28.14 | 28.17 | 27.60 | 27.60 | 5,508,343 | -0.90(-3.15%) |
Oct 07, 2019 | 28.75 | 28.88 | 28.37 | 28.50 | 3,764,079 | -0.19(-0.67%) |
Oct 04, 2019 | 28.38 | 28.71 | 28.31 | 28.69 | 3,660,720 | +0.34(+1.21%) |
Oct 03, 2019 | 28.16 | 28.40 | 27.74 | 28.35 | 5,262,431 | +0.07(+0.25%) |
Oct 02, 2019 | 28.98 | 29.04 | 28.25 | 28.28 | 5,908,617 | -0.86(-2.96%) |
Oct 01, 2019 | 30.17 | 30.27 | 29.14 | 29.14 | 5,878,427 | -0.83(-2.76%) |
Sep 30, 2019 | 29.62 | 30.09 | 29.62 | 29.97 | 5,340,355 | +0.41(+1.40%) |
Sep 27, 2019 | 29.82 | 29.91 | 29.30 | 29.55 | 4,562,932 | -0.04(-0.12%) |
Sep 26, 2019 | 29.47 | 29.85 | 29.47 | 29.59 | 3,782,570 | -0.17(-0.56%) |
Sep 25, 2019 | 29.55 | 29.81 | 29.29 | 29.76 | 3,979,195 | +0.16(+0.53%) |
Sep 24, 2019 | 30.13 | 30.22 | 29.44 | 29.60 | 7,056,409 | -0.40(-1.32%) |
Sep 23, 2019 | 29.52 | 30.12 | 29.38 | 29.99 | 5,711,145 | +0.23(+0.77%) |
Sep 20, 2019 | 29.94 | 30.19 | 29.72 | 29.77 | 9,404,001 | -0.16(-0.53%) |
Sep 19, 2019 | 29.94 | 30.33 | 29.84 | 29.92 | 3,862,973 | -0.04(-0.12%) |
Sep 18, 2019 | 29.75 | 30.06 | 29.55 | 29.96 | 3,381,281 | +0.11(+0.35%) |
Sep 17, 2019 | 29.77 | 29.91 | 29.40 | 29.85 | 2,988,812 | +0.06(+0.21%) |
Sep 16, 2019 | 29.77 | 29.87 | 29.44 | 29.79 | 2,734,553 | -0.25(-0.85%) |
Sep 13, 2019 | 30.01 | 30.15 | 29.74 | 30.05 | 4,180,023 | +0.29(+0.97%) |
Sep 12, 2019 | 29.79 | 30.01 | 29.37 | 29.76 | 5,395,020 | -0.07(-0.24%) |
Sep 11, 2019 | 29.84 | 29.86 | 29.36 | 29.83 | 3,668,239 | +0.11(+0.38%) |
Sep 10, 2019 | 29.61 | 29.81 | 29.28 | 29.71 | 4,129,190 | +0.08(+0.27%) |
Sep 09, 2019 | 29.19 | 30.07 | 29.18 | 29.63 | 6,387,376 | +0.73(+2.52%) |
Sep 06, 2019 | 29.31 | 29.32 | 28.88 | 28.90 | 3,193,176 | -0.35(-1.20%) |
Sep 05, 2019 | 28.68 | 29.63 | 28.66 | 29.26 | 4,762,894 | +0.86(+3.03%) |
Sep 04, 2019 | 28.25 | 28.44 | 28.17 | 28.39 | 5,996,271 | +0.49(+1.76%) |
Sep 03, 2019 | 27.92 | 28.12 | 27.67 | 27.90 | 6,256,670 | -0.27(-0.97%) |
Aug 30, 2019 | 28.58 | 28.60 | 27.94 | 28.17 | 4,009,387 | -0.18(-0.65%) |
Aug 29, 2019 | 28.41 | 28.66 | 28.24 | 28.36 | 3,758,242 | +0.25(+0.91%) |
Aug 28, 2019 | 27.47 | 28.11 | 27.44 | 28.10 | 5,707,791 | +0.51(+1.85%) |
Aug 27, 2019 | 28.02 | 28.17 | 27.48 | 27.59 | 5,603,421 | -0.39(-1.38%) |
Aug 26, 2019 | 28.04 | 28.12 | 27.67 | 27.98 | 5,597,922 | +0.25(+0.89%) |
Aug 23, 2019 | 28.67 | 28.92 | 27.59 | 27.73 | 5,717,685 | -1.17(-4.05%) |
Aug 22, 2019 | 29.12 | 29.26 | 28.81 | 28.90 | 3,698,283 | -0.14(-0.48%) |
Aug 21, 2019 | 29.25 | 29.51 | 28.97 | 29.04 | 3,238,929 | +0.09(+0.30%) |
Aug 20, 2019 | 29.35 | 29.57 | 28.94 | 28.96 | 4,122,671 | -0.46(-1.55%) |
Aug 19, 2019 | 29.71 | 29.87 | 29.40 | 29.41 | 7,204,519 | +0.03(+0.09%) |
Aug 16, 2019 | 29.09 | 29.40 | 28.95 | 29.39 | 5,511,215 | +0.59(+2.04%) |
Aug 15, 2019 | 28.88 | 29.24 | 28.53 | 28.80 | 7,150,812 | -0.07(-0.24%) |
Aug 14, 2019 | 29.99 | 30.13 | 28.78 | 28.87 | 7,431,068 | -1.62(-5.31%) |
Aug 13, 2019 | 29.94 | 30.72 | 29.73 | 30.49 | 5,398,112 | +0.69(+2.30%) |
Aug 12, 2019 | 30.64 | 30.74 | 29.77 | 29.80 | 5,459,342 | -1.20(-3.86%) |
Aug 09, 2019 | 30.64 | 31.20 | 30.57 | 31.00 | 4,209,942 | +0.22(+0.71%) |
Aug 08, 2019 | 30.50 | 31.04 | 30.41 | 30.78 | 4,429,926 | +0.53(+1.74%) |
Aug 07, 2019 | 29.63 | 30.37 | 29.47 | 30.25 | 5,916,600 | +0.12(+0.41%) |
Aug 06, 2019 | 29.89 | 30.19 | 29.66 | 30.13 | 5,546,098 | +0.47(+1.57%) |
Aug 05, 2019 | 30.30 | 30.44 | 29.57 | 29.66 | 6,372,377 | -1.16(-3.76%) |
Aug 02, 2019 | 30.98 | 31.15 | 30.46 | 30.82 | 3,991,186 | -0.21(-0.68%) |
Aug 01, 2019 | 31.38 | 31.87 | 30.95 | 31.03 | 5,150,423 | -0.31(-1.00%) |
Jul 31, 2019 | 31.59 | 31.69 | 31.23 | 31.35 | 5,819,863 | -0.27(-0.86%) |
Jul 30, 2019 | 31.54 | 31.66 | 31.42 | 31.62 | 2,683,130 | -0.14(-0.44%) |
Jul 29, 2019 | 31.91 | 32.07 | 31.74 | 31.76 | 2,224,023 | -0.22(-0.68%) |
Jul 26, 2019 | 31.89 | 32.14 | 31.69 | 31.97 | 3,347,460 | +0.08(+0.25%) |
Jul 25, 2019 | 32.05 | 32.21 | 31.79 | 31.90 | 4,034,049 | -0.07(-0.22%) |
Jul 24, 2019 | 31.35 | 32.00 | 31.35 | 31.97 | 5,425,270 | +0.45(+1.41%) |
Jul 23, 2019 | 30.94 | 31.60 | 30.92 | 31.52 | 5,131,019 | +0.65(+2.09%) |
Jul 22, 2019 | 30.74 | 31.14 | 30.66 | 30.87 | 6,109,967 | +0.25(+0.83%) |
Jul 19, 2019 | 31.50 | 31.50 | 30.57 | 30.62 | 7,924,750 | -0.91(-2.88%) |
Jul 18, 2019 | 31.00 | 31.63 | 30.87 | 31.53 | 6,486,742 | +0.48(+1.55%) |
Jul 17, 2019 | 31.47 | 31.49 | 31.05 | 31.05 | 3,839,747 | -0.43(-1.36%) |
Jul 16, 2019 | 31.37 | 31.66 | 31.28 | 31.48 | 3,843,442 | +0.17(+0.53%) |
Jul 15, 2019 | 31.42 | 31.42 | 31.08 | 31.31 | 3,961,542 | -0.10(-0.33%) |
Jul 12, 2019 | 31.21 | 31.47 | 31.00 | 31.42 | 5,202,277 | +0.28(+0.90%) |
Jul 11, 2019 | 31.13 | 31.18 | 30.81 | 31.14 | 4,335,087 | +0.10(+0.34%) |
Jul 10, 2019 | 31.27 | 31.56 | 31.00 | 31.03 | 3,799,898 | -0.21(-0.67%) |
Jul 09, 2019 | 30.98 | 31.31 | 30.93 | 31.24 | 4,635,215 | +0.05(+0.17%) |
Jul 08, 2019 | 30.92 | 31.24 | 30.92 | 31.19 | 6,306,582 | +0.08(+0.25%) |
Jul 05, 2019 | 31.12 | 31.21 | 30.93 | 31.11 | 5,927,308 | +0.07(+0.23%) |
Jul 03, 2019 | 30.86 | 31.11 | 30.62 | 31.04 | 3,024,550 | +0.30(+0.97%) |
Jul 02, 2019 | 30.66 | 31.04 | 30.62 | 30.74 | 4,802,329 | +0.10(+0.34%) |
Jul 01, 2019 | 30.52 | 30.80 | 30.38 | 30.64 | 7,477,299 | +0.35(+1.15%) |
Jun 28, 2019 | 30.14 | 30.31 | 29.90 | 30.29 | 8,496,625 | +0.33(+1.11%) |
Jun 27, 2019 | 29.90 | 30.13 | 29.82 | 29.96 | 6,846,515 | +0.05(+0.18%) |
Jun 26, 2019 | 29.65 | 30.04 | 29.65 | 29.90 | 5,484,034 | +0.29(+0.97%) |
Jun 25, 2019 | 29.63 | 29.83 | 29.53 | 29.62 | 4,100,306 | -0.08(-0.27%) |
Jun 24, 2019 | 30.00 | 30.23 | 29.63 | 29.69 | 5,117,521 | -0.28(-0.93%) |
Jun 21, 2019 | 29.84 | 30.10 | 29.65 | 29.97 | 8,320,461 | +0.06(+0.20%) |
Jun 20, 2019 | 29.81 | 29.97 | 29.56 | 29.91 | 4,671,953 | +0.35(+1.18%) |
Jun 19, 2019 | 30.04 | 30.14 | 29.39 | 29.56 | 6,311,868 | -0.52(-1.74%) |
Jun 18, 2019 | 29.67 | 30.38 | 29.58 | 30.09 | 4,866,486 | +0.38(+1.26%) |
Jun 17, 2019 | 29.71 | 29.99 | 29.63 | 29.71 | 4,516,434 | +0.05(+0.18%) |
Jun 14, 2019 | 29.70 | 29.78 | 29.26 | 29.66 | 4,359,116 | -0.03(-0.09%) |
Jun 13, 2019 | 29.60 | 29.89 | 29.55 | 29.69 | 4,450,672 | +0.17(+0.56%) |
Jun 12, 2019 | 29.71 | 29.84 | 29.44 | 29.52 | 5,531,912 | -0.23(-0.76%) |
Jun 11, 2019 | 29.31 | 30.10 | 29.27 | 29.75 | 9,895,009 | +0.64(+2.19%) |
Jun 10, 2019 | 29.87 | 30.03 | 29.11 | 29.11 | 12,549,394 | -0.40(-1.36%) |
Jun 07, 2019 | 30.02 | 30.02 | 29.38 | 29.51 | 8,065,429 | -0.48(-1.60%) |
Jun 06, 2019 | 29.91 | 30.04 | 29.42 | 29.99 | 9,614,239 | +0.23(+0.76%) |
Jun 05, 2019 | 29.83 | 30.10 | 29.34 | 29.76 | 10,488,022 | +0.11(+0.38%) |
Jun 04, 2019 | 29.40 | 29.67 | 29.26 | 29.65 | 13,546,119 | +0.56(+1.92%) |