Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.67 | 27.57 | 26.23 | 27.25 | 2,578,195 | +0.31(+1.14%) |
May 28, 2020 | 28.58 | 28.61 | 26.62 | 26.95 | 2,556,305 | -1.37(-4.85%) |
May 27, 2020 | 28.49 | 28.80 | 27.25 | 28.32 | 2,292,192 | +0.42(+1.50%) |
May 26, 2020 | 28.28 | 28.67 | 27.55 | 27.90 | 4,919,737 | +0.99(+3.69%) |
May 22, 2020 | 26.24 | 26.96 | 25.96 | 26.91 | 3,854,366 | +0.43(+1.64%) |
May 21, 2020 | 25.44 | 26.85 | 25.44 | 26.47 | 3,670,602 | +0.65(+2.54%) |
May 20, 2020 | 24.98 | 26.48 | 24.88 | 25.82 | 5,073,819 | +1.25(+5.09%) |
May 19, 2020 | 23.35 | 24.81 | 23.35 | 24.57 | 4,321,000 | +1.09(+4.66%) |
May 18, 2020 | 22.42 | 23.73 | 22.36 | 23.48 | 4,036,693 | +2.20(+10.35%) |
May 15, 2020 | 20.54 | 21.65 | 20.20 | 21.27 | 3,083,721 | +0.19(+0.90%) |
May 14, 2020 | 19.74 | 21.27 | 19.63 | 21.08 | 4,334,139 | +0.65(+3.17%) |
May 13, 2020 | 20.68 | 21.37 | 20.12 | 20.44 | 3,882,827 | -0.69(-3.25%) |
May 12, 2020 | 22.14 | 22.45 | 21.12 | 21.12 | 6,073,708 | -1.37(-6.07%) |
May 11, 2020 | 21.58 | 22.88 | 21.48 | 22.49 | 5,890,974 | +0.57(+2.58%) |
May 08, 2020 | 22.10 | 22.21 | 21.40 | 21.92 | 3,374,649 | +0.38(+1.75%) |
May 07, 2020 | 20.31 | 21.61 | 20.31 | 21.55 | 3,903,632 | +1.46(+7.28%) |
May 06, 2020 | 20.60 | 20.63 | 19.95 | 20.08 | 2,136,238 | -0.11(-0.54%) |
May 05, 2020 | 20.41 | 20.82 | 19.78 | 20.19 | 1,700,950 | +0.07(+0.37%) |
May 04, 2020 | 20.45 | 20.50 | 19.61 | 20.12 | 2,350,617 | -0.63(-3.05%) |
May 01, 2020 | 21.38 | 21.67 | 20.08 | 20.75 | 3,255,912 | -1.44(-6.48%) |
Apr 30, 2020 | 22.14 | 22.46 | 21.58 | 22.19 | 2,507,061 | -0.46(-2.05%) |
Apr 29, 2020 | 22.17 | 22.82 | 22.02 | 22.65 | 2,497,526 | +1.19(+5.53%) |
Apr 28, 2020 | 21.94 | 22.15 | 21.00 | 21.47 | 1,816,333 | +0.52(+2.48%) |
Apr 27, 2020 | 19.87 | 21.28 | 19.74 | 20.95 | 2,380,250 | +1.30(+6.60%) |
Apr 24, 2020 | 19.79 | 19.89 | 19.31 | 19.65 | 1,937,334 | +0.08(+0.40%) |
Apr 23, 2020 | 19.79 | 19.98 | 19.16 | 19.57 | 4,677,846 | +0.02(+0.08%) |
Apr 22, 2020 | 19.92 | 20.32 | 19.27 | 19.56 | 5,253,040 | +0.05(+0.28%) |
Apr 21, 2020 | 19.68 | 20.44 | 19.37 | 19.50 | 2,267,861 | -1.19(-5.73%) |
Apr 20, 2020 | 20.16 | 21.12 | 19.78 | 20.69 | 2,270,516 | -0.07(-0.34%) |
Apr 17, 2020 | 20.89 | 21.33 | 20.47 | 20.76 | 3,707,952 | +1.03(+5.22%) |
Apr 16, 2020 | 20.45 | 21.10 | 19.47 | 19.73 | 2,976,351 | -0.79(-3.87%) |
Apr 15, 2020 | 21.59 | 21.81 | 20.34 | 20.52 | 1,995,321 | -1.87(-8.35%) |
Apr 14, 2020 | 22.14 | 22.97 | 21.96 | 22.39 | 2,316,153 | +0.64(+2.96%) |
Apr 13, 2020 | 22.21 | 22.36 | 20.96 | 21.75 | 2,071,679 | -0.60(-2.67%) |
Apr 09, 2020 | 21.77 | 23.48 | 21.29 | 22.35 | 3,291,419 | +1.58(+7.61%) |
Apr 08, 2020 | 20.19 | 21.11 | 19.46 | 20.77 | 3,038,023 | +1.34(+6.92%) |
Apr 07, 2020 | 22.16 | 22.39 | 19.31 | 19.42 | 3,629,540 | -0.75(-3.72%) |
Apr 06, 2020 | 19.34 | 20.20 | 18.66 | 20.17 | 3,842,059 | +2.27(+12.66%) |
Apr 03, 2020 | 19.07 | 19.07 | 17.24 | 17.91 | 2,864,322 | -1.37(-7.09%) |
Apr 02, 2020 | 19.46 | 20.77 | 18.60 | 19.27 | 2,963,911 | -0.45(-2.27%) |
Apr 01, 2020 | 20.53 | 20.96 | 19.27 | 19.72 | 2,737,282 | -2.05(-9.42%) |
Mar 31, 2020 | 21.53 | 23.24 | 20.71 | 21.77 | 4,055,270 | +0.01(+0.04%) |
Mar 30, 2020 | 21.03 | 22.19 | 17.63 | 21.77 | 5,317,402 | +0.74(+3.51%) |
Mar 27, 2020 | 20.59 | 22.00 | 19.49 | 21.03 | 2,933,299 | -0.64(-2.97%) |
Mar 26, 2020 | 21.70 | 23.20 | 21.08 | 21.67 | 4,242,854 | +0.50(+2.38%) |
Mar 25, 2020 | 18.61 | 22.50 | 18.31 | 21.17 | 7,230,401 | +3.73(+21.41%) |
Mar 24, 2020 | 17.10 | 19.28 | 16.46 | 17.44 | 4,879,884 | +1.93(+12.41%) |
Mar 23, 2020 | 14.87 | 16.19 | 13.99 | 15.51 | 5,015,148 | +0.48(+3.19%) |
Mar 20, 2020 | 15.56 | 17.40 | 15.03 | 15.03 | 5,040,912 | +1.26(+9.13%) |
Mar 19, 2020 | 11.83 | 14.19 | 10.25 | 13.77 | 7,452,282 | +1.88(+15.79%) |
Mar 18, 2020 | 14.18 | 14.32 | 10.69 | 11.90 | 8,303,351 | -3.06(-20.48%) |
Mar 17, 2020 | 16.08 | 16.45 | 13.66 | 14.96 | 10,369,105 | -0.40(-2.61%) |
Mar 16, 2020 | 22.54 | 22.84 | 14.94 | 15.36 | 7,967,920 | -10.72(-41.10%) |
Mar 13, 2020 | 27.55 | 28.24 | 23.05 | 26.08 | 5,241,734 | +0.09(+0.36%) |
Mar 12, 2020 | 28.89 | 28.89 | 25.78 | 25.99 | 3,727,548 | -5.10(-16.41%) |
Mar 11, 2020 | 32.52 | 32.85 | 30.65 | 31.09 | 3,031,867 | -2.43(-7.24%) |
Mar 10, 2020 | 31.65 | 33.84 | 30.86 | 33.51 | 2,103,521 | +2.72(+8.83%) |
Mar 09, 2020 | 32.31 | 32.37 | 30.77 | 30.79 | 2,420,490 | -3.61(-10.48%) |
Mar 06, 2020 | 33.80 | 34.46 | 33.02 | 34.40 | 3,184,644 | -0.17(-0.50%) |
Mar 05, 2020 | 35.61 | 35.88 | 34.46 | 34.57 | 2,378,464 | -1.64(-4.53%) |
Mar 04, 2020 | 35.26 | 36.24 | 34.77 | 36.22 | 2,313,201 | +1.55(+4.47%) |
Mar 03, 2020 | 35.37 | 36.16 | 34.47 | 34.67 | 3,029,580 | -0.67(-1.91%) |
Mar 02, 2020 | 34.90 | 35.44 | 33.85 | 35.34 | 3,116,021 | +0.77(+2.22%) |
Feb 28, 2020 | 33.65 | 34.58 | 32.80 | 34.58 | 2,523,594 | +0.05(+0.13%) |
Feb 27, 2020 | 35.04 | 35.53 | 33.45 | 34.53 | 3,027,038 | -1.34(-3.73%) |
Feb 26, 2020 | 37.14 | 37.54 | 35.82 | 35.87 | 1,729,056 | -1.18(-3.20%) |
Feb 25, 2020 | 37.97 | 38.21 | 36.89 | 37.05 | 1,542,064 | -0.69(-1.83%) |
Feb 24, 2020 | 38.64 | 39.05 | 37.11 | 37.74 | 2,223,832 | -1.19(-3.06%) |
Feb 21, 2020 | 39.30 | 39.47 | 38.43 | 38.93 | 1,806,036 | +0.43(+1.13%) |
Feb 20, 2020 | 37.95 | 38.56 | 37.87 | 38.50 | 934,285 | +0.63(+1.68%) |
Feb 19, 2020 | 38.31 | 38.38 | 37.82 | 37.86 | 1,246,143 | -0.48(-1.25%) |
Feb 18, 2020 | 38.34 | 38.41 | 38.17 | 38.34 | 1,052,054 | -0.02(-0.04%) |
Feb 14, 2020 | 38.07 | 38.42 | 37.93 | 38.36 | 846,107 | +0.47(+1.25%) |
Feb 13, 2020 | 37.88 | 38.03 | 37.76 | 37.89 | 694,748 | -0.01(-0.02%) |
Feb 12, 2020 | 37.64 | 38.13 | 37.51 | 37.90 | 857,826 | +0.26(+0.70%) |
Feb 11, 2020 | 37.69 | 37.72 | 37.47 | 37.63 | 858,386 | +0.10(+0.27%) |
Feb 10, 2020 | 36.91 | 37.53 | 36.81 | 37.53 | 975,832 | +0.68(+1.85%) |
Feb 07, 2020 | 37.20 | 37.20 | 36.74 | 36.85 | 680,219 | -0.26(-0.69%) |
Feb 06, 2020 | 36.89 | 37.32 | 36.80 | 37.11 | 1,116,108 | +0.33(+0.88%) |
Feb 05, 2020 | 36.86 | 36.96 | 36.46 | 36.78 | 1,002,237 | +0.04(+0.11%) |
Feb 04, 2020 | 37.03 | 37.23 | 36.68 | 36.74 | 1,450,056 | -0.15(-0.42%) |
Feb 03, 2020 | 36.67 | 37.20 | 36.61 | 36.90 | 1,269,113 | +0.32(+0.88%) |
Jan 31, 2020 | 36.81 | 37.00 | 36.50 | 36.58 | 1,513,794 | -0.23(-0.62%) |
Jan 30, 2020 | 36.38 | 36.81 | 36.22 | 36.80 | 1,604,108 | +0.53(+1.45%) |
Jan 29, 2020 | 36.02 | 36.32 | 35.80 | 36.28 | 1,515,056 | +0.44(+1.22%) |
Jan 28, 2020 | 35.66 | 35.88 | 35.55 | 35.84 | 1,124,682 | +0.26(+0.73%) |
Jan 27, 2020 | 35.53 | 35.87 | 35.48 | 35.58 | 1,016,989 | -0.17(-0.48%) |
Jan 24, 2020 | 36.02 | 36.35 | 35.64 | 35.75 | 1,114,965 | -0.12(-0.35%) |
Jan 23, 2020 | 35.63 | 36.01 | 35.37 | 35.88 | 1,041,354 | +0.31(+0.87%) |
Jan 22, 2020 | 35.66 | 35.81 | 35.47 | 35.57 | 1,001,516 | +0.08(+0.22%) |
Jan 21, 2020 | 35.25 | 35.67 | 35.22 | 35.49 | 816,635 | +0.23(+0.66%) |
Jan 17, 2020 | 35.07 | 35.52 | 34.95 | 35.26 | 1,427,749 | +0.26(+0.73%) |
Jan 16, 2020 | 34.74 | 35.05 | 34.66 | 35.00 | 881,422 | +0.38(+1.10%) |
Jan 15, 2020 | 34.23 | 34.88 | 34.20 | 34.62 | 1,133,639 | +0.48(+1.39%) |
Jan 14, 2020 | 34.18 | 34.32 | 33.92 | 34.15 | 850,370 | -0.04(-0.12%) |
Jan 13, 2020 | 33.93 | 34.22 | 33.73 | 34.19 | 1,034,925 | +0.32(+0.94%) |
Jan 10, 2020 | 34.02 | 34.10 | 33.78 | 33.87 | 1,026,724 | -0.04(-0.11%) |
Jan 09, 2020 | 33.81 | 34.28 | 33.66 | 33.91 | 1,531,114 | +0.24(+0.71%) |
Jan 08, 2020 | 33.49 | 33.80 | 33.44 | 33.67 | 1,256,357 | +0.09(+0.25%) |
Jan 07, 2020 | 33.48 | 33.64 | 33.15 | 33.58 | 2,398,039 | -0.08(-0.23%) |
Jan 06, 2020 | 33.34 | 33.86 | 33.31 | 33.66 | 1,526,585 | +0.19(+0.58%) |
Jan 03, 2020 | 32.99 | 33.50 | 32.90 | 33.47 | 1,081,632 | +0.39(+1.19%) |
Jan 02, 2020 | 33.41 | 33.41 | 32.70 | 33.07 | 1,003,429 | -0.25(-0.74%) |
Dec 31, 2019 | 33.12 | 33.39 | 33.12 | 33.32 | 768,847 | +0.14(+0.42%) |
Dec 30, 2019 | 33.02 | 33.24 | 32.97 | 33.18 | 2,072,230 | +0.02(+0.05%) |
Dec 27, 2019 | 33.21 | 33.24 | 32.96 | 33.17 | 622,468 | +0.10(+0.32%) |
Dec 26, 2019 | 33.03 | 33.15 | 32.93 | 33.06 | 489,266 | +0.03(+0.11%) |
Dec 24, 2019 | 33.13 | 33.17 | 32.98 | 33.03 | 285,782 | -0.03(-0.11%) |
Dec 23, 2019 | 33.38 | 33.41 | 33.03 | 33.06 | 879,115 | -0.24(-0.73%) |
Dec 20, 2019 | 33.31 | 33.34 | 33.09 | 33.31 | 1,737,692 | +0.15(+0.47%) |
Dec 19, 2019 | 33.14 | 33.45 | 32.93 | 33.15 | 1,867,405 | +0.57(+1.73%) |
Dec 18, 2019 | 32.25 | 32.70 | 32.05 | 32.59 | 968,301 | +0.36(+1.10%) |
Dec 17, 2019 | 32.41 | 32.59 | 32.19 | 32.23 | 1,216,136 | -0.11(-0.34%) |
Dec 16, 2019 | 31.90 | 32.47 | 31.79 | 32.34 | 1,255,151 | +0.50(+1.56%) |
Dec 13, 2019 | 31.73 | 31.90 | 31.39 | 31.84 | 1,400,101 | +0.10(+0.32%) |
Dec 12, 2019 | 32.22 | 32.69 | 31.49 | 31.74 | 1,886,367 | -0.69(-2.12%) |
Dec 11, 2019 | 32.74 | 32.83 | 32.34 | 32.43 | 1,751,611 | -0.29(-0.88%) |
Dec 10, 2019 | 32.72 | 32.79 | 32.43 | 32.72 | 1,196,875 | +0.14(+0.44%) |
Dec 09, 2019 | 32.39 | 32.59 | 32.30 | 32.58 | 796,045 | +0.14(+0.42%) |
Dec 06, 2019 | 32.29 | 32.50 | 32.07 | 32.44 | 1,009,593 | +0.30(+0.95%) |
Dec 05, 2019 | 31.88 | 32.13 | 31.76 | 32.13 | 1,220,096 | +0.23(+0.72%) |
Dec 04, 2019 | 31.85 | 32.16 | 31.74 | 31.91 | 1,652,076 | -0.08(-0.24%) |
Dec 03, 2019 | 31.62 | 32.01 | 31.50 | 31.98 | 1,404,603 | +0.43(+1.35%) |
Dec 02, 2019 | 32.20 | 32.23 | 31.51 | 31.56 | 1,540,801 | -0.57(-1.78%) |
Nov 29, 2019 | 32.19 | 32.41 | 32.08 | 32.13 | 543,415 | -0.18(-0.54%) |
Nov 27, 2019 | 32.21 | 32.33 | 32.07 | 32.30 | 754,108 | +0.12(+0.38%) |
Nov 26, 2019 | 32.07 | 32.26 | 32.00 | 32.18 | 891,111 | +0.21(+0.64%) |
Nov 25, 2019 | 32.11 | 32.23 | 31.72 | 31.97 | 1,177,882 | -0.08(-0.26%) |
Nov 22, 2019 | 32.18 | 32.21 | 31.60 | 32.06 | 840,014 | -0.08(-0.26%) |
Nov 21, 2019 | 32.28 | 32.35 | 32.08 | 32.14 | 1,419,724 | -0.25(-0.78%) |
Nov 20, 2019 | 32.66 | 32.66 | 32.31 | 32.39 | 1,466,973 | -0.18(-0.56%) |
Nov 19, 2019 | 32.65 | 32.67 | 32.45 | 32.58 | 1,438,695 | +0.00(+0.00%) |
Nov 18, 2019 | 32.45 | 32.83 | 32.45 | 32.58 | 912,488 | +0.13(+0.40%) |
Nov 15, 2019 | 32.28 | 32.49 | 32.16 | 32.45 | 768,819 | +0.22(+0.69%) |
Nov 14, 2019 | 32.44 | 32.52 | 32.12 | 32.23 | 1,143,815 | -0.11(-0.34%) |
Nov 13, 2019 | 32.02 | 32.59 | 32.02 | 32.34 | 1,258,919 | +0.32(+1.01%) |
Nov 12, 2019 | 32.49 | 32.62 | 32.00 | 32.01 | 1,189,775 | -0.37(-1.13%) |
Nov 11, 2019 | 32.13 | 32.42 | 31.96 | 32.38 | 1,067,359 | +0.39(+1.21%) |
Nov 08, 2019 | 31.57 | 32.00 | 31.48 | 31.99 | 1,111,393 | +0.37(+1.18%) |
Nov 07, 2019 | 32.00 | 32.01 | 31.42 | 31.62 | 1,106,637 | -0.28(-0.88%) |
Nov 06, 2019 | 31.59 | 31.91 | 31.56 | 31.90 | 854,556 | +0.45(+1.43%) |
Nov 05, 2019 | 32.00 | 32.10 | 31.37 | 31.45 | 1,535,224 | -0.70(-2.18%) |
Nov 04, 2019 | 31.44 | 32.18 | 31.26 | 32.15 | 1,536,389 | +0.79(+2.53%) |
Nov 01, 2019 | 29.70 | 31.37 | 29.69 | 31.36 | 1,720,091 | +0.63(+2.06%) |
Oct 31, 2019 | 30.53 | 30.73 | 30.35 | 30.73 | 729,002 | +0.22(+0.72%) |
Oct 30, 2019 | 30.29 | 30.55 | 30.25 | 30.51 | 991,068 | +0.27(+0.91%) |
Oct 29, 2019 | 29.96 | 30.26 | 29.96 | 30.23 | 756,429 | +0.21(+0.71%) |
Oct 28, 2019 | 29.96 | 30.17 | 29.83 | 30.02 | 1,117,584 | +0.08(+0.25%) |
Oct 25, 2019 | 29.90 | 30.01 | 29.68 | 29.94 | 604,626 | +0.03(+0.10%) |
Oct 24, 2019 | 29.99 | 29.99 | 29.76 | 29.91 | 979,492 | +0.12(+0.41%) |
Oct 23, 2019 | 29.70 | 29.81 | 29.58 | 29.79 | 674,532 | +0.11(+0.38%) |
Oct 22, 2019 | 29.80 | 29.82 | 29.61 | 29.68 | 584,165 | -0.04(-0.13%) |
Oct 21, 2019 | 29.45 | 29.73 | 29.45 | 29.71 | 411,462 | +0.20(+0.67%) |
Oct 18, 2019 | 29.57 | 29.59 | 29.33 | 29.52 | 860,242 | -0.02(-0.08%) |
Oct 17, 2019 | 29.51 | 29.58 | 29.39 | 29.54 | 718,361 | +0.08(+0.26%) |
Oct 16, 2019 | 29.30 | 29.59 | 29.24 | 29.46 | 900,243 | +0.18(+0.60%) |
Oct 15, 2019 | 29.19 | 29.42 | 29.11 | 29.29 | 1,055,949 | +0.10(+0.34%) |
Oct 14, 2019 | 29.28 | 29.32 | 29.01 | 29.19 | 575,570 | -0.18(-0.62%) |
Oct 11, 2019 | 29.53 | 29.60 | 29.32 | 29.37 | 786,290 | -0.03(-0.10%) |
Oct 10, 2019 | 29.35 | 29.49 | 29.26 | 29.40 | 512,096 | +0.04(+0.13%) |
Oct 09, 2019 | 29.48 | 29.61 | 29.33 | 29.36 | 493,318 | -0.03(-0.10%) |
Oct 08, 2019 | 29.32 | 29.52 | 29.16 | 29.39 | 627,680 | -0.04(-0.13%) |
Oct 07, 2019 | 29.45 | 29.63 | 29.26 | 29.43 | 682,510 | -0.02(-0.05%) |
Oct 04, 2019 | 29.31 | 29.45 | 29.16 | 29.45 | 1,036,127 | +0.09(+0.31%) |
Oct 03, 2019 | 28.94 | 29.45 | 28.80 | 29.36 | 1,111,792 | +0.50(+1.73%) |
Oct 02, 2019 | 28.75 | 28.94 | 28.57 | 28.86 | 748,378 | +0.06(+0.22%) |
Oct 01, 2019 | 29.07 | 29.26 | 28.78 | 28.79 | 740,535 | -0.32(-1.10%) |
Sep 30, 2019 | 29.03 | 29.20 | 28.90 | 29.11 | 1,163,202 | +0.10(+0.34%) |
Sep 27, 2019 | 29.49 | 29.49 | 28.86 | 29.01 | 1,170,503 | -0.42(-1.42%) |
Sep 26, 2019 | 29.33 | 29.64 | 29.20 | 29.43 | 884,661 | +0.24(+0.81%) |
Sep 25, 2019 | 29.33 | 29.39 | 29.04 | 29.20 | 735,874 | -0.13(-0.44%) |
Sep 24, 2019 | 29.57 | 29.62 | 29.23 | 29.33 | 1,762,569 | -0.18(-0.59%) |
Sep 23, 2019 | 29.45 | 29.68 | 29.45 | 29.50 | 746,669 | -0.03(-0.10%) |
Sep 20, 2019 | 29.58 | 29.69 | 29.39 | 29.53 | 2,071,860 | -0.01(-0.03%) |
Sep 19, 2019 | 29.74 | 29.75 | 29.50 | 29.54 | 707,351 | +0.02(+0.08%) |
Sep 18, 2019 | 29.32 | 29.58 | 29.24 | 29.52 | 1,067,947 | +0.24(+0.81%) |
Sep 17, 2019 | 29.11 | 29.31 | 29.01 | 29.28 | 980,068 | +0.26(+0.89%) |
Sep 16, 2019 | 28.82 | 29.08 | 28.63 | 29.02 | 1,356,089 | +0.21(+0.71%) |
Sep 13, 2019 | 29.35 | 29.52 | 28.77 | 28.82 | 2,892,302 | -0.48(-1.64%) |
Sep 12, 2019 | 29.68 | 29.68 | 29.28 | 29.29 | 852,323 | -0.18(-0.62%) |
Sep 11, 2019 | 29.52 | 29.56 | 29.23 | 29.48 | 1,307,461 | -0.02(-0.05%) |
Sep 10, 2019 | 29.87 | 29.92 | 29.23 | 29.49 | 924,044 | -0.38(-1.27%) |
Sep 09, 2019 | 29.46 | 29.93 | 29.41 | 29.87 | 1,394,099 | +0.09(+0.31%) |
Sep 06, 2019 | 29.54 | 29.80 | 29.43 | 29.78 | 836,467 | +0.32(+1.09%) |
Sep 05, 2019 | 29.50 | 29.63 | 29.25 | 29.46 | 1,517,212 | -0.04(-0.13%) |
Sep 04, 2019 | 29.61 | 29.67 | 29.42 | 29.50 | 1,150,312 | +0.07(+0.23%) |
Sep 03, 2019 | 29.13 | 29.66 | 28.96 | 29.43 | 916,294 | +0.16(+0.56%) |
Aug 30, 2019 | 29.25 | 29.37 | 29.04 | 29.27 | 1,188,771 | +0.18(+0.62%) |
Aug 29, 2019 | 29.02 | 29.19 | 28.86 | 29.09 | 828,345 | +0.24(+0.83%) |
Aug 28, 2019 | 28.94 | 29.14 | 28.76 | 28.85 | 859,069 | -0.04(-0.16%) |
Aug 27, 2019 | 28.98 | 29.17 | 28.89 | 28.89 | 1,657,197 | +0.06(+0.21%) |
Aug 26, 2019 | 28.64 | 28.85 | 28.57 | 28.83 | 1,124,039 | +0.33(+1.15%) |
Aug 23, 2019 | 28.63 | 28.91 | 28.28 | 28.51 | 1,808,686 | -0.24(-0.83%) |
Aug 22, 2019 | 28.25 | 28.78 | 28.21 | 28.74 | 2,059,829 | +0.54(+1.91%) |
Aug 21, 2019 | 28.22 | 28.32 | 28.05 | 28.21 | 2,083,203 | +0.16(+0.56%) |
Aug 20, 2019 | 28.21 | 28.25 | 27.97 | 28.05 | 941,537 | -0.19(-0.66%) |
Aug 19, 2019 | 28.24 | 28.33 | 28.09 | 28.24 | 835,534 | +0.21(+0.75%) |
Aug 16, 2019 | 27.70 | 28.06 | 27.65 | 28.03 | 1,250,656 | +0.30(+1.08%) |
Aug 15, 2019 | 28.05 | 28.25 | 27.65 | 27.73 | 1,937,575 | -0.25(-0.88%) |
Aug 14, 2019 | 28.50 | 28.59 | 27.91 | 27.97 | 1,279,048 | -0.63(-2.20%) |
Aug 13, 2019 | 28.36 | 28.70 | 28.25 | 28.60 | 1,389,691 | +0.29(+1.03%) |
Aug 12, 2019 | 28.12 | 28.42 | 28.06 | 28.31 | 1,053,432 | +0.08(+0.29%) |
Aug 09, 2019 | 28.22 | 28.41 | 27.92 | 28.23 | 874,536 | -0.05(-0.18%) |
Aug 08, 2019 | 27.70 | 28.35 | 27.68 | 28.28 | 2,298,568 | +0.13(+0.48%) |
Aug 07, 2019 | 27.86 | 28.38 | 27.47 | 28.15 | 1,405,196 | +0.15(+0.53%) |
Aug 06, 2019 | 27.67 | 28.07 | 27.67 | 28.00 | 1,115,136 | +0.29(+1.05%) |
Aug 05, 2019 | 28.09 | 28.15 | 27.37 | 27.70 | 939,571 | -0.60(-2.11%) |
Aug 02, 2019 | 28.15 | 28.32 | 27.76 | 28.30 | 3,472,217 | +0.29(+1.04%) |
Aug 01, 2019 | 28.28 | 28.39 | 27.93 | 28.01 | 3,879,892 | -0.20(-0.72%) |
Jul 31, 2019 | 28.30 | 28.56 | 28.12 | 28.21 | 3,658,039 | -0.07(-0.24%) |
Jul 30, 2019 | 27.98 | 28.45 | 27.98 | 28.28 | 1,773,072 | +0.21(+0.75%) |
Jul 29, 2019 | 28.07 | 28.34 | 28.03 | 28.07 | 1,356,279 | +0.10(+0.35%) |
Jul 26, 2019 | 27.86 | 28.04 | 27.64 | 27.97 | 3,758,650 | +0.23(+0.84%) |
Jul 25, 2019 | 27.90 | 27.91 | 27.58 | 27.74 | 3,527,292 | -0.18(-0.64%) |
Jul 24, 2019 | 28.18 | 28.28 | 27.84 | 27.92 | 1,830,973 | -0.25(-0.90%) |
Jul 23, 2019 | 28.24 | 28.27 | 28.03 | 28.18 | 2,155,417 | +0.01(+0.03%) |
Jul 22, 2019 | 28.12 | 28.25 | 27.94 | 28.17 | 822,548 | -0.01(-0.03%) |
Jul 19, 2019 | 28.81 | 28.81 | 28.14 | 28.18 | 1,041,344 | -0.64(-2.23%) |
Jul 18, 2019 | 28.75 | 28.91 | 28.59 | 28.82 | 887,071 | -0.07(-0.23%) |
Jul 17, 2019 | 29.15 | 29.30 | 28.71 | 28.89 | 954,520 | -0.21(-0.72%) |
Jul 16, 2019 | 29.31 | 29.36 | 29.04 | 29.10 | 1,075,108 | -0.21(-0.71%) |
Jul 15, 2019 | 29.49 | 29.52 | 29.27 | 29.31 | 1,222,535 | -0.09(-0.31%) |
Jul 12, 2019 | 29.47 | 29.55 | 29.29 | 29.40 | 1,805,344 | -0.04(-0.13%) |
Jul 11, 2019 | 29.95 | 30.05 | 29.36 | 29.43 | 1,223,410 | -0.47(-1.58%) |
Jul 10, 2019 | 30.05 | 30.12 | 29.81 | 29.90 | 1,685,157 | -0.04(-0.15%) |
Jul 09, 2019 | 29.83 | 30.02 | 29.61 | 29.95 | 1,479,039 | +0.14(+0.48%) |
Jul 08, 2019 | 29.72 | 29.83 | 29.61 | 29.81 | 709,425 | -0.03(-0.10%) |
Jul 05, 2019 | 29.66 | 29.87 | 29.28 | 29.84 | 870,126 | +0.01(+0.03%) |
Jul 03, 2019 | 29.62 | 29.86 | 29.59 | 29.83 | 888,303 | +0.35(+1.19%) |
Jul 02, 2019 | 29.20 | 29.53 | 29.17 | 29.48 | 1,517,089 | +0.28(+0.95%) |
Jul 01, 2019 | 29.50 | 29.51 | 28.93 | 29.20 | 1,772,226 | +0.04(+0.13%) |
Jun 28, 2019 | 29.07 | 29.31 | 29.00 | 29.16 | 3,638,891 | +0.21(+0.72%) |
Jun 27, 2019 | 28.80 | 29.10 | 28.70 | 28.95 | 1,379,649 | +0.19(+0.68%) |
Jun 26, 2019 | 29.24 | 29.34 | 28.68 | 28.76 | 1,856,001 | -0.46(-1.59%) |
Jun 25, 2019 | 29.75 | 29.76 | 29.19 | 29.22 | 1,221,057 | -0.52(-1.76%) |
Jun 24, 2019 | 30.26 | 30.26 | 29.61 | 29.75 | 990,243 | -0.40(-1.32%) |
Jun 21, 2019 | 30.41 | 30.48 | 30.10 | 30.14 | 1,982,444 | -0.33(-1.08%) |
Jun 20, 2019 | 30.35 | 30.54 | 30.13 | 30.47 | 1,097,380 | +0.34(+1.12%) |
Jun 19, 2019 | 30.04 | 30.26 | 29.83 | 30.14 | 1,265,851 | +0.08(+0.27%) |
Jun 18, 2019 | 30.12 | 30.30 | 29.84 | 30.05 | 675,286 | +0.05(+0.17%) |
Jun 17, 2019 | 29.80 | 30.02 | 29.68 | 30.00 | 801,503 | +0.24(+0.80%) |
Jun 14, 2019 | 29.70 | 29.88 | 29.57 | 29.76 | 814,924 | +0.09(+0.30%) |
Jun 13, 2019 | 29.86 | 29.91 | 29.47 | 29.67 | 1,551,972 | -0.04(-0.13%) |
Jun 12, 2019 | 29.68 | 29.83 | 29.64 | 29.71 | 912,821 | +0.04(+0.15%) |
Jun 11, 2019 | 29.51 | 29.72 | 29.28 | 29.67 | 1,179,407 | +0.35(+1.18%) |
Jun 10, 2019 | 29.20 | 29.39 | 28.89 | 29.32 | 1,055,414 | +0.15(+0.53%) |
Jun 07, 2019 | 29.30 | 29.44 | 29.15 | 29.17 | 942,940 | -0.05(-0.18%) |
Jun 06, 2019 | 29.41 | 29.42 | 29.03 | 29.22 | 1,269,754 | -0.03(-0.10%) |
Jun 05, 2019 | 28.94 | 29.25 | 28.68 | 29.25 | 986,718 | +0.40(+1.38%) |
Jun 04, 2019 | 29.04 | 29.08 | 28.56 | 28.85 | 1,505,349 | -0.04(-0.13%) |