Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.46 | 33.49 | 33.06 | 33.44 | 21,089,254 | -0.04(-0.13%) |
May 28, 2020 | 33.63 | 33.85 | 33.48 | 33.48 | 16,135,548 | +0.22(+0.67%) |
May 27, 2020 | 33.27 | 33.29 | 32.87 | 33.26 | 24,371,846 | +0.35(+1.05%) |
May 26, 2020 | 33.01 | 33.09 | 32.89 | 32.92 | 14,773,256 | +0.95(+2.97%) |
May 22, 2020 | 31.89 | 31.98 | 31.74 | 31.97 | 11,944,484 | -0.09(-0.28%) |
May 21, 2020 | 32.29 | 32.39 | 31.94 | 32.05 | 15,074,388 | -0.36(-1.10%) |
May 20, 2020 | 32.38 | 32.58 | 32.31 | 32.41 | 16,865,758 | +0.58(+1.81%) |
May 19, 2020 | 32.05 | 32.17 | 31.82 | 31.83 | 14,380,898 | -0.35(-1.08%) |
May 18, 2020 | 31.72 | 32.27 | 31.71 | 32.18 | 20,881,918 | +1.23(+3.99%) |
May 15, 2020 | 30.85 | 31.06 | 30.75 | 30.95 | 19,429,570 | +0.01(+0.03%) |
May 14, 2020 | 30.47 | 30.95 | 30.28 | 30.94 | 20,301,654 | -0.23(-0.74%) |
May 13, 2020 | 31.64 | 31.65 | 31.01 | 31.17 | 18,148,736 | -0.27(-0.85%) |
May 12, 2020 | 31.93 | 31.98 | 31.43 | 31.43 | 18,691,312 | -0.43(-1.34%) |
May 11, 2020 | 31.66 | 31.93 | 31.63 | 31.86 | 13,876,771 | -0.01(-0.03%) |
May 08, 2020 | 31.74 | 31.90 | 31.68 | 31.87 | 13,568,345 | +0.51(+1.61%) |
May 07, 2020 | 31.32 | 31.52 | 31.22 | 31.36 | 20,413,426 | +0.47(+1.52%) |
May 06, 2020 | 31.30 | 31.34 | 30.88 | 30.89 | 15,073,410 | -0.19(-0.60%) |
May 05, 2020 | 31.24 | 31.38 | 31.03 | 31.08 | 16,807,416 | +0.08(+0.26%) |
May 04, 2020 | 30.73 | 31.02 | 30.63 | 31.00 | 32,591,114 | +0.03(+0.09%) |
May 01, 2020 | 31.11 | 31.20 | 30.84 | 30.97 | 23,344,300 | -0.70(-2.21%) |
Apr 30, 2020 | 31.90 | 31.98 | 31.50 | 31.67 | 20,237,118 | -0.64(-1.98%) |
Apr 29, 2020 | 32.15 | 32.43 | 32.08 | 32.31 | 21,818,804 | +0.83(+2.65%) |
Apr 28, 2020 | 31.82 | 31.89 | 31.47 | 31.48 | 18,421,724 | +0.25(+0.80%) |
Apr 27, 2020 | 31.05 | 31.30 | 30.97 | 31.23 | 22,162,398 | +0.43(+1.38%) |
Apr 24, 2020 | 30.69 | 30.85 | 30.47 | 30.80 | 16,404,218 | +0.33(+1.08%) |
Apr 23, 2020 | 30.62 | 31.06 | 30.41 | 30.47 | 24,855,934 | -0.05(-0.17%) |
Apr 22, 2020 | 30.52 | 30.59 | 30.39 | 30.53 | 19,289,448 | +0.56(+1.87%) |
Apr 21, 2020 | 30.12 | 30.39 | 29.90 | 29.97 | 24,940,142 | -0.63(-2.06%) |
Apr 20, 2020 | 30.63 | 31.08 | 30.59 | 30.60 | 31,993,154 | -0.45(-1.46%) |
Apr 17, 2020 | 30.90 | 31.10 | 30.70 | 31.05 | 31,416,522 | +0.85(+2.82%) |
Apr 16, 2020 | 30.28 | 30.37 | 29.92 | 30.20 | 41,082,644 | +0.04(+0.12%) |
Apr 15, 2020 | 30.23 | 30.39 | 30.06 | 30.16 | 25,274,212 | -1.01(-3.25%) |
Apr 14, 2020 | 31.10 | 31.40 | 31.04 | 31.18 | 24,232,414 | +0.55(+1.80%) |
Apr 13, 2020 | 30.78 | 30.84 | 30.36 | 30.63 | 39,392,824 | -0.25(-0.81%) |
Apr 09, 2020 | 30.64 | 31.04 | 30.58 | 30.87 | 29,103,348 | +0.65(+2.14%) |
Apr 08, 2020 | 30.06 | 30.35 | 29.81 | 30.23 | 39,692,148 | +0.28(+0.95%) |
Apr 07, 2020 | 30.75 | 30.85 | 29.90 | 29.94 | 41,477,852 | +0.17(+0.57%) |
Apr 06, 2020 | 29.27 | 29.85 | 29.19 | 29.77 | 34,684,828 | +1.52(+5.37%) |
Apr 03, 2020 | 28.44 | 28.55 | 28.05 | 28.26 | 42,912,428 | -0.57(-1.97%) |
Apr 02, 2020 | 28.32 | 28.97 | 28.28 | 28.82 | 37,271,120 | +0.54(+1.91%) |
Apr 01, 2020 | 28.62 | 28.90 | 28.25 | 28.28 | 32,110,802 | -1.31(-4.44%) |
Mar 31, 2020 | 29.34 | 29.87 | 29.22 | 29.60 | 39,598,652 | -0.12(-0.42%) |
Mar 30, 2020 | 29.22 | 29.76 | 29.04 | 29.72 | 44,941,280 | +0.59(+2.04%) |
Mar 27, 2020 | 28.97 | 29.65 | 28.73 | 29.13 | 48,186,628 | -0.92(-3.07%) |
Mar 26, 2020 | 28.92 | 30.09 | 28.92 | 30.05 | 43,286,236 | +4.41(+17.21%) |
Mar 25, 2020 | 28.13 | 29.26 | 25.64 | 25.64 | 54,452,424 | -2.18(-7.85%) |
Mar 24, 2020 | 27.42 | 27.96 | 27.21 | 27.82 | 47,834,184 | +2.27(+8.90%) |
Mar 23, 2020 | 26.03 | 26.21 | 25.41 | 25.55 | 64,412,448 | -0.44(-1.70%) |
Mar 20, 2020 | 26.91 | 27.31 | 25.95 | 25.99 | 61,993,788 | -0.24(-0.91%) |
Mar 19, 2020 | 25.74 | 26.75 | 25.51 | 26.23 | 72,047,632 | +0.38(+1.47%) |
Mar 18, 2020 | 25.73 | 26.57 | 25.15 | 25.85 | 65,359,292 | -1.63(-5.95%) |
Mar 17, 2020 | 26.72 | 27.60 | 26.26 | 27.48 | 58,016,844 | +1.19(+4.54%) |
Mar 16, 2020 | 25.88 | 27.25 | 25.45 | 26.29 | 68,836,000 | -3.19(-10.82%) |
Mar 13, 2020 | 29.51 | 29.71 | 27.75 | 29.48 | 74,659,864 | +1.75(+6.31%) |
Mar 12, 2020 | 28.85 | 28.86 | 27.37 | 27.73 | 76,249,976 | -3.49(-11.18%) |
Mar 11, 2020 | 32.04 | 32.12 | 31.02 | 31.22 | 59,216,040 | -1.71(-5.21%) |
Mar 10, 2020 | 33.05 | 33.11 | 31.89 | 32.94 | 75,971,360 | +1.18(+3.73%) |
Mar 09, 2020 | 32.80 | 32.80 | 31.71 | 31.75 | 57,144,476 | -2.81(-8.13%) |
Mar 06, 2020 | 34.50 | 34.74 | 34.24 | 34.56 | 30,925,098 | -0.51(-1.46%) |
Mar 05, 2020 | 35.24 | 35.47 | 34.93 | 35.08 | 22,892,596 | -0.95(-2.63%) |
Mar 04, 2020 | 35.65 | 36.07 | 35.37 | 36.02 | 26,789,476 | +0.96(+2.75%) |
Mar 03, 2020 | 35.61 | 35.99 | 34.80 | 35.06 | 41,140,564 | -0.28(-0.80%) |
Mar 02, 2020 | 34.79 | 35.38 | 34.55 | 35.34 | 42,843,488 | +0.46(+1.32%) |
Feb 28, 2020 | 34.26 | 34.91 | 33.98 | 34.88 | 57,861,344 | -0.19(-0.55%) |
Feb 27, 2020 | 35.61 | 35.95 | 35.07 | 35.08 | 28,611,178 | -1.10(-3.05%) |
Feb 26, 2020 | 36.44 | 36.69 | 36.15 | 36.18 | 25,670,552 | +0.03(+0.07%) |
Feb 25, 2020 | 36.98 | 37.01 | 36.11 | 36.15 | 23,956,842 | -0.63(-1.71%) |
Feb 24, 2020 | 36.80 | 37.05 | 36.74 | 36.78 | 20,011,522 | -1.49(-3.90%) |
Feb 21, 2020 | 38.33 | 38.39 | 38.20 | 38.27 | 10,490,207 | -0.18(-0.46%) |
Feb 20, 2020 | 38.54 | 38.63 | 38.26 | 38.45 | 10,554,710 | -0.28(-0.73%) |
Feb 19, 2020 | 38.72 | 38.78 | 38.69 | 38.73 | 7,209,563 | +0.16(+0.41%) |
Feb 18, 2020 | 38.55 | 38.67 | 38.52 | 38.58 | 9,193,494 | -0.27(-0.68%) |
Feb 14, 2020 | 38.92 | 38.92 | 38.76 | 38.84 | 9,847,483 | -0.03(-0.07%) |
Feb 13, 2020 | 38.85 | 38.99 | 38.78 | 38.87 | 7,686,661 | -0.28(-0.72%) |
Feb 12, 2020 | 39.17 | 39.17 | 39.07 | 39.15 | 7,376,008 | +0.16(+0.41%) |
Feb 11, 2020 | 38.98 | 39.07 | 38.90 | 38.99 | 8,182,517 | +0.27(+0.68%) |
Feb 10, 2020 | 38.58 | 38.73 | 38.57 | 38.73 | 8,255,299 | +0.09(+0.23%) |
Feb 07, 2020 | 38.74 | 38.77 | 38.61 | 38.64 | 14,459,594 | -0.38(-0.97%) |
Feb 06, 2020 | 39.00 | 39.03 | 38.93 | 39.02 | 14,696,827 | +0.13(+0.34%) |
Feb 05, 2020 | 38.89 | 38.92 | 38.76 | 38.88 | 20,384,410 | +0.37(+0.96%) |
Feb 04, 2020 | 38.46 | 38.58 | 38.44 | 38.51 | 14,347,143 | +0.61(+1.61%) |
Feb 03, 2020 | 37.88 | 38.07 | 37.87 | 37.90 | 23,813,262 | +0.13(+0.35%) |
Jan 31, 2020 | 38.07 | 38.07 | 37.66 | 37.77 | 13,836,333 | -0.65(-1.70%) |
Jan 30, 2020 | 38.14 | 38.44 | 38.06 | 38.42 | 9,333,781 | -0.09(-0.23%) |
Jan 29, 2020 | 38.59 | 38.64 | 38.45 | 38.51 | 6,623,166 | +0.01(+0.02%) |
Jan 28, 2020 | 38.32 | 38.53 | 38.27 | 38.50 | 12,599,230 | +0.33(+0.86%) |
Jan 27, 2020 | 38.20 | 38.36 | 38.13 | 38.18 | 11,000,705 | -0.82(-2.11%) |
Jan 24, 2020 | 39.30 | 39.30 | 38.89 | 39.00 | 8,766,620 | -0.15(-0.38%) |
Jan 23, 2020 | 39.09 | 39.19 | 38.90 | 39.15 | 9,961,296 | -0.10(-0.25%) |
Jan 22, 2020 | 39.34 | 39.36 | 39.22 | 39.25 | 7,859,590 | +0.10(+0.25%) |
Jan 21, 2020 | 39.29 | 39.30 | 39.14 | 39.15 | 11,917,488 | -0.32(-0.81%) |
Jan 17, 2020 | 39.45 | 39.48 | 39.36 | 39.47 | 16,052,146 | +0.10(+0.25%) |
Jan 16, 2020 | 39.26 | 39.37 | 39.22 | 39.37 | 8,114,819 | +0.21(+0.54%) |
Jan 15, 2020 | 39.11 | 39.23 | 39.11 | 39.16 | 11,418,986 | -0.03(-0.07%) |
Jan 14, 2020 | 39.07 | 39.23 | 39.05 | 39.19 | 9,909,317 | +0.27(+0.68%) |
Jan 13, 2020 | 39.00 | 39.17 | 38.90 | 38.92 | 9,795,302 | -0.01(-0.02%) |
Jan 10, 2020 | 39.05 | 39.09 | 38.88 | 38.93 | 10,004,430 | -0.13(-0.34%) |
Jan 09, 2020 | 39.03 | 39.06 | 38.94 | 39.06 | 6,661,584 | +0.16(+0.41%) |
Jan 08, 2020 | 38.80 | 39.04 | 38.79 | 38.90 | 11,256,848 | +0.05(+0.14%) |
Jan 07, 2020 | 38.94 | 38.95 | 38.83 | 38.85 | 8,921,900 | -0.06(-0.16%) |
Jan 06, 2020 | 38.73 | 38.95 | 38.72 | 38.91 | 9,708,081 | +0.13(+0.34%) |
Jan 03, 2020 | 38.78 | 39.03 | 38.72 | 38.78 | 10,972,929 | -0.48(-1.22%) |
Jan 02, 2020 | 39.19 | 39.27 | 39.11 | 39.26 | 9,311,632 | +0.32(+0.82%) |
Dec 31, 2019 | 38.77 | 38.94 | 38.68 | 38.94 | 7,501,200 | +0.21(+0.55%) |
Dec 30, 2019 | 39.05 | 39.05 | 38.72 | 38.73 | 11,782,768 | -0.28(-0.72%) |
Dec 27, 2019 | 39.10 | 39.11 | 38.94 | 39.01 | 8,305,963 | +0.11(+0.27%) |
Dec 26, 2019 | 38.80 | 38.90 | 38.74 | 38.90 | 5,743,062 | +0.18(+0.46%) |
Dec 24, 2019 | 38.75 | 38.75 | 38.65 | 38.73 | 4,943,657 | -0.04(-0.09%) |
Dec 23, 2019 | 38.71 | 38.76 | 38.68 | 38.76 | 7,211,094 | +0.05(+0.14%) |
Dec 20, 2019 | 38.74 | 38.77 | 38.69 | 38.71 | 10,329,377 | +0.06(+0.16%) |
Dec 19, 2019 | 38.59 | 38.66 | 38.53 | 38.65 | 8,511,425 | +0.03(+0.09%) |
Dec 18, 2019 | 38.64 | 38.67 | 38.58 | 38.61 | 7,958,107 | -0.10(-0.25%) |
Dec 17, 2019 | 38.71 | 38.78 | 38.68 | 38.71 | 9,118,456 | -0.14(-0.36%) |
Dec 16, 2019 | 38.84 | 38.91 | 38.80 | 38.85 | 8,649,370 | +0.38(+1.00%) |
Dec 13, 2019 | 38.43 | 38.65 | 38.33 | 38.46 | 10,330,748 | +0.22(+0.57%) |
Dec 12, 2019 | 37.96 | 38.25 | 37.90 | 38.24 | 11,397,299 | +0.30(+0.78%) |
Dec 11, 2019 | 37.76 | 37.98 | 37.74 | 37.95 | 7,004,913 | +0.21(+0.56%) |
Dec 10, 2019 | 37.69 | 37.82 | 37.62 | 37.74 | 9,825,056 | +0.04(+0.09%) |
Dec 09, 2019 | 37.83 | 37.89 | 37.70 | 37.70 | 7,836,724 | -0.20(-0.53%) |
Dec 06, 2019 | 37.86 | 37.91 | 37.82 | 37.90 | 7,935,757 | +0.32(+0.86%) |
Dec 05, 2019 | 37.65 | 37.65 | 37.50 | 37.58 | 8,083,960 | -0.03(-0.09%) |
Dec 04, 2019 | 37.51 | 37.61 | 37.47 | 37.61 | 8,359,557 | +0.32(+0.87%) |
Dec 03, 2019 | 37.09 | 37.30 | 36.98 | 37.29 | 11,530,129 | -0.14(-0.37%) |
Dec 02, 2019 | 37.59 | 37.59 | 37.27 | 37.43 | 13,447,557 | -0.17(-0.44%) |
Nov 29, 2019 | 37.64 | 37.68 | 37.58 | 37.60 | 3,860,101 | -0.29(-0.76%) |
Nov 27, 2019 | 37.83 | 37.89 | 37.80 | 37.89 | 5,620,885 | +0.10(+0.28%) |
Nov 26, 2019 | 37.72 | 37.81 | 37.68 | 37.78 | 8,893,812 | +0.03(+0.07%) |
Nov 25, 2019 | 37.65 | 37.77 | 37.63 | 37.75 | 7,857,052 | +0.29(+0.77%) |
Nov 22, 2019 | 37.56 | 37.56 | 37.40 | 37.47 | 5,115,371 | +0.04(+0.12%) |
Nov 21, 2019 | 37.45 | 37.45 | 37.30 | 37.42 | 5,180,807 | -0.05(-0.14%) |
Nov 20, 2019 | 37.52 | 37.58 | 37.35 | 37.47 | 8,215,149 | -0.23(-0.60%) |
Nov 19, 2019 | 37.88 | 37.88 | 37.66 | 37.70 | 6,153,758 | -0.07(-0.19%) |
Nov 18, 2019 | 37.68 | 37.81 | 37.63 | 37.77 | 12,370,913 | +0.04(+0.12%) |
Nov 15, 2019 | 37.60 | 37.74 | 37.60 | 37.73 | 6,451,789 | +0.23(+0.61%) |
Nov 14, 2019 | 37.39 | 37.50 | 37.34 | 37.50 | 8,495,273 | -0.03(-0.07%) |
Nov 13, 2019 | 37.42 | 37.57 | 37.39 | 37.53 | 6,518,144 | -0.12(-0.33%) |
Nov 12, 2019 | 37.67 | 37.73 | 37.59 | 37.65 | 6,567,240 | +0.01(+0.02%) |
Nov 11, 2019 | 37.52 | 37.65 | 37.48 | 37.64 | 4,764,989 | -0.04(-0.09%) |
Nov 08, 2019 | 37.59 | 37.69 | 37.51 | 37.68 | 6,930,444 | -0.08(-0.21%) |
Nov 07, 2019 | 37.82 | 37.86 | 37.72 | 37.75 | 8,753,084 | +0.17(+0.44%) |
Nov 06, 2019 | 37.63 | 37.68 | 37.54 | 37.59 | 6,345,636 | -0.04(-0.09%) |
Nov 05, 2019 | 37.63 | 37.66 | 37.54 | 37.62 | 8,316,174 | -0.01(-0.02%) |
Nov 04, 2019 | 37.69 | 37.72 | 37.59 | 37.63 | 7,278,026 | +0.20(+0.54%) |
Nov 01, 2019 | 37.33 | 37.46 | 37.33 | 37.43 | 10,110,736 | +0.33(+0.90%) |
Oct 31, 2019 | 37.08 | 37.10 | 36.93 | 37.10 | 8,614,323 | -0.09(-0.24%) |
Oct 30, 2019 | 37.03 | 37.19 | 36.85 | 37.19 | 7,295,395 | +0.15(+0.40%) |
Oct 29, 2019 | 36.94 | 37.08 | 36.92 | 37.04 | 7,832,917 | -0.04(-0.12%) |
Oct 28, 2019 | 37.00 | 37.10 | 36.96 | 37.08 | 6,561,933 | +0.17(+0.45%) |
Oct 25, 2019 | 36.77 | 36.94 | 36.76 | 36.91 | 5,990,392 | +0.03(+0.07%) |
Oct 24, 2019 | 36.94 | 36.98 | 36.80 | 36.89 | 7,550,061 | +0.06(+0.17%) |
Oct 23, 2019 | 36.68 | 36.83 | 36.67 | 36.83 | 9,642,315 | +0.18(+0.48%) |
Oct 22, 2019 | 36.77 | 36.88 | 36.64 | 36.65 | 11,261,914 | -0.09(-0.24%) |
Oct 21, 2019 | 36.76 | 36.78 | 36.70 | 36.74 | 9,548,021 | +0.23(+0.62%) |
Oct 18, 2019 | 36.46 | 36.57 | 36.38 | 36.51 | 7,642,827 | -0.04(-0.12%) |
Oct 17, 2019 | 36.64 | 36.69 | 36.48 | 36.56 | 28,879,942 | +0.10(+0.26%) |
Oct 16, 2019 | 36.41 | 36.55 | 36.37 | 36.46 | 7,043,870 | +0.03(+0.07%) |
Oct 15, 2019 | 36.19 | 36.54 | 36.14 | 36.43 | 7,628,464 | +0.40(+1.12%) |
Oct 14, 2019 | 36.00 | 36.09 | 35.95 | 36.03 | 6,248,309 | -0.13(-0.36%) |
Oct 11, 2019 | 36.08 | 36.33 | 36.07 | 36.16 | 8,653,398 | +0.60(+1.70%) |
Oct 10, 2019 | 35.32 | 35.58 | 35.27 | 35.56 | 12,301,983 | +0.23(+0.64%) |
Oct 09, 2019 | 35.22 | 35.37 | 35.22 | 35.33 | 6,907,886 | +0.28(+0.80%) |
Oct 08, 2019 | 35.19 | 35.23 | 35.02 | 35.05 | 9,374,725 | -0.33(-0.94%) |
Oct 07, 2019 | 35.38 | 35.53 | 35.35 | 35.38 | 9,479,778 | -0.04(-0.12%) |
Oct 04, 2019 | 35.16 | 35.44 | 35.16 | 35.43 | 7,230,689 | +0.27(+0.77%) |
Oct 03, 2019 | 34.91 | 35.16 | 34.77 | 35.16 | 15,132,090 | +0.24(+0.70%) |
Oct 02, 2019 | 35.20 | 35.21 | 34.82 | 34.91 | 11,898,026 | -0.71(-1.99%) |
Oct 01, 2019 | 35.86 | 35.89 | 35.54 | 35.62 | 16,045,268 | -0.32(-0.90%) |
Sep 30, 2019 | 35.84 | 35.97 | 35.81 | 35.94 | 8,644,811 | +0.13(+0.37%) |
Sep 27, 2019 | 35.98 | 36.00 | 35.73 | 35.81 | 10,712,484 | -0.16(-0.44%) |
Sep 26, 2019 | 36.04 | 36.06 | 35.91 | 35.97 | 8,283,269 | +0.08(+0.22%) |
Sep 25, 2019 | 35.77 | 35.93 | 35.64 | 35.89 | 17,512,438 | -0.06(-0.17%) |
Sep 24, 2019 | 36.21 | 36.21 | 35.93 | 35.95 | 15,489,564 | -0.15(-0.42%) |
Sep 23, 2019 | 35.96 | 36.11 | 35.93 | 36.10 | 11,606,199 | -0.05(-0.14%) |
Sep 20, 2019 | 36.29 | 36.34 | 36.12 | 36.16 | 6,805,382 | -0.08(-0.22%) |
Sep 19, 2019 | 36.30 | 36.37 | 36.22 | 36.23 | 5,158,033 | +0.15(+0.41%) |
Sep 18, 2019 | 36.11 | 36.17 | 35.89 | 36.09 | 7,151,473 | -0.10(-0.26%) |
Sep 17, 2019 | 35.98 | 36.18 | 35.96 | 36.18 | 17,837,060 | +0.14(+0.39%) |
Sep 16, 2019 | 36.11 | 36.15 | 36.04 | 36.04 | 8,137,087 | -0.26(-0.72%) |
Sep 13, 2019 | 36.30 | 36.43 | 36.27 | 36.30 | 9,188,744 | +0.17(+0.46%) |
Sep 12, 2019 | 35.95 | 36.19 | 35.91 | 36.14 | 10,858,861 | +0.19(+0.53%) |
Sep 11, 2019 | 35.83 | 35.95 | 35.81 | 35.95 | 8,176,226 | +0.22(+0.61%) |
Sep 10, 2019 | 35.59 | 35.76 | 35.54 | 35.73 | 12,306,870 | +0.10(+0.29%) |
Sep 09, 2019 | 35.66 | 35.67 | 35.57 | 35.63 | 7,417,370 | +0.07(+0.20%) |
Sep 06, 2019 | 35.54 | 35.64 | 35.52 | 35.56 | 7,081,859 | +0.08(+0.22%) |
Sep 05, 2019 | 35.47 | 35.57 | 35.44 | 35.48 | 7,250,995 | +0.29(+0.81%) |
Sep 04, 2019 | 35.09 | 35.21 | 35.05 | 35.19 | 8,488,115 | +0.49(+1.40%) |
Sep 03, 2019 | 34.61 | 34.74 | 34.57 | 34.71 | 11,694,210 | -0.14(-0.40%) |
Aug 30, 2019 | 34.92 | 34.94 | 34.68 | 34.84 | 8,628,427 | +0.17(+0.50%) |
Aug 29, 2019 | 34.68 | 34.73 | 34.57 | 34.67 | 9,706,782 | +0.27(+0.78%) |
Aug 28, 2019 | 34.27 | 34.48 | 34.20 | 34.40 | 7,673,264 | +0.01(+0.03%) |
Aug 27, 2019 | 34.56 | 34.58 | 34.37 | 34.39 | 9,420,779 | -0.01(-0.03%) |
Aug 26, 2019 | 34.42 | 34.45 | 34.26 | 34.40 | 11,464,279 | +0.30(+0.87%) |
Aug 23, 2019 | 34.44 | 34.69 | 34.08 | 34.11 | 13,687,964 | -0.43(-1.23%) |
Aug 22, 2019 | 34.63 | 34.67 | 34.42 | 34.53 | 9,038,434 | -0.12(-0.35%) |
Aug 21, 2019 | 34.72 | 34.74 | 34.62 | 34.65 | 9,221,337 | +0.29(+0.83%) |
Aug 20, 2019 | 34.48 | 34.49 | 34.32 | 34.37 | 8,547,723 | -0.10(-0.28%) |
Aug 19, 2019 | 34.53 | 34.58 | 34.46 | 34.46 | 8,445,065 | +0.21(+0.61%) |
Aug 16, 2019 | 34.06 | 34.29 | 34.04 | 34.25 | 17,711,090 | +0.40(+1.18%) |
Aug 15, 2019 | 33.88 | 33.95 | 33.71 | 33.85 | 17,960,232 | +0.07(+0.21%) |
Aug 14, 2019 | 34.08 | 34.12 | 33.77 | 33.78 | 14,154,712 | -0.94(-2.70%) |
Aug 13, 2019 | 34.32 | 34.80 | 34.27 | 34.72 | 10,864,311 | +0.34(+0.99%) |
Aug 12, 2019 | 34.51 | 34.62 | 34.31 | 34.38 | 9,944,771 | -0.30(-0.85%) |
Aug 09, 2019 | 34.78 | 34.84 | 34.59 | 34.68 | 10,978,423 | -0.25(-0.72%) |
Aug 08, 2019 | 34.67 | 34.98 | 34.64 | 34.93 | 10,665,347 | +0.36(+1.03%) |
Aug 07, 2019 | 34.25 | 34.62 | 34.15 | 34.57 | 15,414,161 | +0.14(+0.40%) |
Aug 06, 2019 | 34.45 | 34.51 | 34.17 | 34.44 | 14,787,506 | +0.23(+0.69%) |
Aug 05, 2019 | 34.56 | 34.56 | 34.02 | 34.20 | 22,631,570 | -0.90(-2.55%) |
Aug 02, 2019 | 35.25 | 35.25 | 34.94 | 35.10 | 12,672,146 | -0.28(-0.79%) |
Aug 01, 2019 | 35.51 | 35.83 | 35.24 | 35.37 | 11,622,241 | -0.14(-0.39%) |
Jul 31, 2019 | 35.76 | 35.84 | 35.25 | 35.51 | 12,032,595 | -0.23(-0.63%) |
Jul 30, 2019 | 35.77 | 35.78 | 35.67 | 35.74 | 7,186,624 | -0.38(-1.06%) |
Jul 29, 2019 | 36.19 | 36.19 | 36.07 | 36.12 | 5,157,859 | -0.01(-0.02%) |
Jul 26, 2019 | 36.16 | 36.16 | 36.08 | 36.13 | 8,251,967 | +0.10(+0.29%) |
Jul 25, 2019 | 36.32 | 36.32 | 36.00 | 36.03 | 8,220,521 | -0.37(-1.00%) |
Jul 24, 2019 | 36.29 | 36.39 | 36.26 | 36.39 | 5,340,459 | +0.01(+0.02%) |
Jul 23, 2019 | 36.36 | 36.39 | 36.29 | 36.38 | 6,598,373 | +0.21(+0.58%) |
Jul 22, 2019 | 36.18 | 36.22 | 36.12 | 36.17 | 8,065,267 | +0.03(+0.10%) |
Jul 19, 2019 | 36.21 | 36.26 | 36.11 | 36.14 | 7,630,440 | -0.05(-0.14%) |
Jul 18, 2019 | 35.95 | 36.21 | 35.92 | 36.19 | 7,037,806 | +0.10(+0.29%) |
Jul 17, 2019 | 36.23 | 36.23 | 36.09 | 36.09 | 6,094,098 | -0.07(-0.19%) |
Jul 16, 2019 | 36.24 | 36.29 | 36.13 | 36.16 | 6,195,908 | -0.17(-0.45%) |
Jul 15, 2019 | 36.36 | 36.36 | 36.26 | 36.32 | 7,374,861 | +0.03(+0.10%) |
Jul 12, 2019 | 36.23 | 36.29 | 36.18 | 36.29 | 5,254,442 | +0.04(+0.12%) |
Jul 11, 2019 | 36.33 | 36.33 | 36.15 | 36.24 | 6,194,005 | +0.01(+0.02%) |
Jul 10, 2019 | 36.30 | 36.34 | 36.17 | 36.23 | 6,136,708 | +0.16(+0.43%) |
Jul 09, 2019 | 35.97 | 36.09 | 35.94 | 36.08 | 5,540,409 | -0.17(-0.48%) |
Jul 08, 2019 | 36.21 | 36.30 | 36.19 | 36.25 | 6,872,235 | -0.22(-0.60%) |
Jul 05, 2019 | 36.45 | 36.50 | 36.25 | 36.47 | 6,864,980 | -0.25(-0.69%) |
Jul 03, 2019 | 36.70 | 36.75 | 36.63 | 36.72 | 5,091,294 | +0.19(+0.52%) |
Jul 02, 2019 | 36.44 | 36.55 | 36.44 | 36.53 | 9,840,359 | +0.11(+0.31%) |
Jul 01, 2019 | 36.60 | 36.60 | 36.32 | 36.42 | 11,519,714 | +0.17(+0.46%) |
Jun 28, 2019 | 36.22 | 36.28 | 36.18 | 36.25 | 15,671,857 | +0.20(+0.55%) |
Jun 27, 2019 | 36.05 | 36.10 | 36.03 | 36.05 | 6,269,578 | +0.09(+0.24%) |
Jun 26, 2019 | 36.03 | 36.06 | 35.94 | 35.97 | 7,400,749 | +0.04(+0.12%) |
Jun 25, 2019 | 36.14 | 36.16 | 35.90 | 35.92 | 10,782,415 | -0.19(-0.53%) |
Jun 24, 2019 | 36.14 | 36.18 | 36.10 | 36.11 | 7,328,757 | +0.05(+0.14%) |
Jun 21, 2019 | 36.05 | 36.15 | 36.03 | 36.06 | 8,514,177 | -0.13(-0.36%) |
Jun 20, 2019 | 36.30 | 36.31 | 36.09 | 36.19 | 8,593,358 | +0.35(+0.97%) |
Jun 19, 2019 | 35.70 | 35.93 | 35.65 | 35.84 | 11,288,289 | +0.20(+0.56%) |
Jun 18, 2019 | 35.42 | 35.65 | 35.35 | 35.64 | 8,821,691 | +0.49(+1.38%) |
Jun 17, 2019 | 35.14 | 35.24 | 35.10 | 35.16 | 12,675,083 | +0.03(+0.07%) |
Jun 14, 2019 | 35.17 | 35.18 | 35.11 | 35.13 | 13,137,920 | -0.24(-0.68%) |
Jun 13, 2019 | 35.42 | 35.46 | 35.30 | 35.37 | 6,378,985 | +0.02(+0.05%) |
Jun 12, 2019 | 35.48 | 35.54 | 35.34 | 35.35 | 5,970,110 | -0.28(-0.80%) |
Jun 11, 2019 | 35.77 | 35.78 | 35.57 | 35.64 | 6,071,783 | +0.17(+0.48%) |
Jun 10, 2019 | 35.42 | 35.54 | 35.41 | 35.47 | 10,379,271 | +0.09(+0.27%) |
Jun 07, 2019 | 35.23 | 35.44 | 35.23 | 35.37 | 5,522,926 | +0.41(+1.18%) |
Jun 06, 2019 | 34.93 | 35.02 | 34.84 | 34.96 | 6,386,468 | +0.15(+0.42%) |
Jun 05, 2019 | 34.98 | 34.98 | 34.75 | 34.81 | 7,847,575 | -0.02(-0.05%) |
Jun 04, 2019 | 34.64 | 34.84 | 34.55 | 34.83 | 7,843,182 | +0.45(+1.30%) |