Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.38 | 18.50 | 18.13 | 18.43 | 9,812,702 | -0.43(-2.29%) |
May 28, 2020 | 18.87 | 19.10 | 18.75 | 18.86 | 8,335,982 | -0.46(-2.40%) |
May 27, 2020 | 19.47 | 19.53 | 19.22 | 19.33 | 7,881,640 | +0.29(+1.51%) |
May 26, 2020 | 18.90 | 19.22 | 18.89 | 19.04 | 9,249,276 | +0.67(+3.66%) |
May 22, 2020 | 18.66 | 18.74 | 18.36 | 18.37 | 9,791,943 | -1.14(-5.86%) |
May 21, 2020 | 19.51 | 19.69 | 19.44 | 19.51 | 5,390,674 | -0.58(-2.90%) |
May 20, 2020 | 20.12 | 20.24 | 20.06 | 20.10 | 4,388,968 | +0.18(+0.92%) |
May 19, 2020 | 20.02 | 20.15 | 19.90 | 19.91 | 5,394,031 | -0.29(-1.43%) |
May 18, 2020 | 19.93 | 20.29 | 19.90 | 20.20 | 6,277,662 | +0.74(+3.82%) |
May 15, 2020 | 19.32 | 19.49 | 19.23 | 19.46 | 4,634,043 | -0.17(-0.86%) |
May 14, 2020 | 19.16 | 19.66 | 19.10 | 19.62 | 7,183,830 | -0.13(-0.65%) |
May 13, 2020 | 19.96 | 19.96 | 19.62 | 19.75 | 5,145,860 | -0.26(-1.32%) |
May 12, 2020 | 20.47 | 20.49 | 20.01 | 20.02 | 3,975,674 | -0.37(-1.80%) |
May 11, 2020 | 20.18 | 20.41 | 20.10 | 20.38 | 3,586,655 | -0.11(-0.55%) |
May 08, 2020 | 20.53 | 20.60 | 20.40 | 20.50 | 3,062,475 | +0.34(+1.67%) |
May 07, 2020 | 20.05 | 20.41 | 20.05 | 20.16 | 4,453,923 | +0.31(+1.57%) |
May 06, 2020 | 19.92 | 19.95 | 19.78 | 19.85 | 3,975,010 | -0.06(-0.28%) |
May 05, 2020 | 19.94 | 20.00 | 19.84 | 19.90 | 4,301,263 | +0.10(+0.52%) |
May 04, 2020 | 19.82 | 19.84 | 19.62 | 19.80 | 4,633,173 | -0.42(-2.06%) |
May 01, 2020 | 20.26 | 20.30 | 20.09 | 20.22 | 4,628,041 | -0.36(-1.75%) |
Apr 30, 2020 | 20.77 | 20.81 | 20.48 | 20.57 | 3,555,260 | -0.68(-3.20%) |
Apr 29, 2020 | 21.24 | 21.41 | 21.09 | 21.25 | 6,091,642 | +0.56(+2.70%) |
Apr 28, 2020 | 20.79 | 20.93 | 20.60 | 20.69 | 5,762,198 | +0.05(+0.23%) |
Apr 27, 2020 | 20.30 | 20.73 | 20.24 | 20.65 | 6,235,364 | +0.67(+3.36%) |
Apr 24, 2020 | 20.12 | 20.14 | 19.74 | 19.98 | 2,933,918 | -0.02(-0.12%) |
Apr 23, 2020 | 19.94 | 20.27 | 19.92 | 20.00 | 3,362,587 | +0.03(+0.16%) |
Apr 22, 2020 | 20.09 | 20.12 | 19.84 | 19.97 | 3,985,985 | +0.23(+1.18%) |
Apr 21, 2020 | 19.74 | 19.94 | 19.58 | 19.74 | 6,021,375 | -0.67(-3.29%) |
Apr 20, 2020 | 20.49 | 20.79 | 20.38 | 20.41 | 5,826,263 | -0.35(-1.69%) |
Apr 17, 2020 | 20.64 | 20.80 | 20.50 | 20.76 | 6,524,252 | +0.56(+2.77%) |
Apr 16, 2020 | 20.22 | 20.30 | 20.02 | 20.20 | 5,223,968 | -0.15(-0.75%) |
Apr 15, 2020 | 20.41 | 20.53 | 20.30 | 20.35 | 5,941,998 | -1.12(-5.21%) |
Apr 14, 2020 | 21.52 | 21.71 | 21.37 | 21.47 | 5,565,580 | +0.33(+1.55%) |
Apr 13, 2020 | 21.27 | 21.35 | 21.01 | 21.14 | 2,993,300 | -0.26(-1.20%) |
Apr 09, 2020 | 20.94 | 21.55 | 20.93 | 21.40 | 6,791,870 | +0.60(+2.88%) |
Apr 08, 2020 | 20.70 | 20.93 | 20.47 | 20.80 | 4,574,630 | +0.33(+1.60%) |
Apr 07, 2020 | 20.92 | 20.97 | 20.38 | 20.47 | 6,682,783 | +0.14(+0.67%) |
Apr 06, 2020 | 20.50 | 20.50 | 20.21 | 20.34 | 7,176,187 | +0.88(+4.52%) |
Apr 03, 2020 | 19.48 | 19.59 | 19.29 | 19.46 | 5,986,640 | -0.16(-0.82%) |
Apr 02, 2020 | 19.29 | 19.92 | 19.15 | 19.62 | 8,576,151 | -0.49(-2.43%) |
Apr 01, 2020 | 20.27 | 20.63 | 20.07 | 20.10 | 10,587,953 | -2.29(-10.25%) |
Mar 31, 2020 | 22.46 | 22.69 | 22.29 | 22.40 | 7,940,381 | -0.68(-2.95%) |
Mar 30, 2020 | 22.73 | 23.12 | 22.61 | 23.08 | 6,076,441 | -0.01(-0.03%) |
Mar 27, 2020 | 23.05 | 23.59 | 22.84 | 23.09 | 8,750,984 | -1.01(-4.18%) |
Mar 26, 2020 | 23.43 | 24.16 | 23.37 | 24.09 | 9,978,853 | +0.34(+1.45%) |
Mar 25, 2020 | 23.57 | 24.33 | 23.25 | 23.75 | 9,394,984 | +0.09(+0.37%) |
Mar 24, 2020 | 23.45 | 24.05 | 23.06 | 23.66 | 9,809,688 | +1.17(+5.19%) |
Mar 23, 2020 | 23.31 | 23.37 | 22.24 | 22.49 | 10,278,603 | -0.54(-2.36%) |
Mar 20, 2020 | 23.67 | 23.72 | 22.86 | 23.04 | 9,781,063 | -0.22(-0.93%) |
Mar 19, 2020 | 23.01 | 23.61 | 22.96 | 23.25 | 13,104,995 | +0.38(+1.68%) |
Mar 18, 2020 | 22.73 | 23.29 | 22.38 | 22.87 | 16,204,849 | -0.88(-3.70%) |
Mar 17, 2020 | 23.31 | 23.87 | 22.84 | 23.75 | 12,297,486 | +1.25(+5.54%) |
Mar 16, 2020 | 21.53 | 22.95 | 21.45 | 22.50 | 8,307,206 | -1.41(-5.89%) |
Mar 13, 2020 | 23.61 | 23.93 | 22.69 | 23.91 | 10,092,201 | +1.08(+4.73%) |
Mar 12, 2020 | 22.92 | 23.08 | 22.15 | 22.83 | 11,396,986 | -1.89(-7.64%) |
Mar 11, 2020 | 25.00 | 25.05 | 24.53 | 24.72 | 9,679,971 | -0.61(-2.40%) |
Mar 10, 2020 | 25.36 | 25.39 | 24.65 | 25.32 | 13,706,095 | +0.98(+4.01%) |
Mar 09, 2020 | 24.51 | 25.00 | 24.19 | 24.35 | 13,869,261 | -1.45(-5.61%) |
Mar 06, 2020 | 25.53 | 25.86 | 25.48 | 25.80 | 6,749,976 | -0.38(-1.44%) |
Mar 05, 2020 | 26.12 | 26.24 | 25.94 | 26.17 | 8,968,570 | -0.40(-1.50%) |
Mar 04, 2020 | 26.38 | 26.60 | 26.15 | 26.57 | 8,562,138 | +0.53(+2.03%) |
Mar 03, 2020 | 26.81 | 26.97 | 25.86 | 26.04 | 14,430,410 | -0.96(-3.55%) |
Mar 02, 2020 | 26.60 | 27.02 | 26.35 | 27.00 | 9,492,213 | +0.16(+0.60%) |
Feb 28, 2020 | 26.52 | 26.90 | 26.20 | 26.84 | 11,825,715 | -0.20(-0.74%) |
Feb 27, 2020 | 27.36 | 27.60 | 27.01 | 27.04 | 9,703,213 | -0.64(-2.31%) |
Feb 26, 2020 | 27.59 | 27.84 | 27.54 | 27.68 | 10,778,097 | +0.66(+2.44%) |
Feb 25, 2020 | 27.44 | 27.47 | 26.90 | 27.02 | 7,613,435 | -0.53(-1.92%) |
Feb 24, 2020 | 27.50 | 27.67 | 27.43 | 27.55 | 7,337,204 | -0.75(-2.63%) |
Feb 21, 2020 | 28.10 | 28.30 | 28.03 | 28.30 | 5,564,299 | +0.23(+0.80%) |
Feb 20, 2020 | 27.92 | 28.13 | 27.89 | 28.07 | 7,541,937 | -0.05(-0.17%) |
Feb 19, 2020 | 28.21 | 28.21 | 28.03 | 28.12 | 10,021,627 | +0.32(+1.14%) |
Feb 18, 2020 | 28.04 | 28.13 | 27.78 | 27.80 | 11,918,694 | -1.65(-5.59%) |
Feb 14, 2020 | 29.79 | 29.80 | 29.27 | 29.45 | 6,534,009 | -0.21(-0.71%) |
Feb 13, 2020 | 29.69 | 29.90 | 29.64 | 29.66 | 5,175,706 | -0.30(-1.01%) |
Feb 12, 2020 | 29.87 | 29.97 | 29.84 | 29.96 | 2,309,632 | +0.27(+0.92%) |
Feb 11, 2020 | 29.66 | 29.74 | 29.61 | 29.69 | 3,043,728 | +0.63(+2.16%) |
Feb 10, 2020 | 28.99 | 29.06 | 28.89 | 29.06 | 1,710,625 | +0.11(+0.38%) |
Feb 07, 2020 | 29.04 | 29.12 | 28.92 | 28.95 | 2,799,093 | +0.16(+0.54%) |
Feb 06, 2020 | 28.85 | 28.88 | 28.74 | 28.79 | 2,206,029 | +0.09(+0.32%) |
Feb 05, 2020 | 28.67 | 28.73 | 28.57 | 28.70 | 2,030,307 | +0.34(+1.20%) |
Feb 04, 2020 | 28.50 | 28.53 | 28.33 | 28.36 | 2,564,747 | +0.37(+1.33%) |
Feb 03, 2020 | 28.01 | 28.23 | 27.96 | 27.99 | 2,552,024 | -0.18(-0.63%) |
Jan 31, 2020 | 28.33 | 28.36 | 28.04 | 28.16 | 3,656,834 | -0.58(-2.02%) |
Jan 30, 2020 | 28.42 | 28.77 | 28.40 | 28.75 | 3,885,877 | +0.26(+0.93%) |
Jan 29, 2020 | 28.64 | 28.65 | 28.39 | 28.48 | 2,454,126 | -0.02(-0.08%) |
Jan 28, 2020 | 28.47 | 28.61 | 28.42 | 28.51 | 4,442,291 | +0.17(+0.60%) |
Jan 27, 2020 | 28.35 | 28.52 | 28.23 | 28.34 | 5,081,243 | -0.78(-2.69%) |
Jan 24, 2020 | 29.61 | 29.63 | 29.04 | 29.12 | 6,903,674 | -0.16(-0.53%) |
Jan 23, 2020 | 29.39 | 29.39 | 29.07 | 29.27 | 3,751,094 | -0.27(-0.92%) |
Jan 22, 2020 | 29.59 | 29.62 | 29.50 | 29.55 | 2,298,169 | +0.11(+0.37%) |
Jan 21, 2020 | 29.63 | 29.68 | 29.43 | 29.44 | 3,059,662 | -0.65(-2.17%) |
Jan 17, 2020 | 30.14 | 30.15 | 30.02 | 30.09 | 1,563,183 | +0.12(+0.39%) |
Jan 16, 2020 | 29.74 | 30.00 | 29.72 | 29.97 | 1,758,255 | +0.21(+0.70%) |
Jan 15, 2020 | 29.73 | 29.85 | 29.67 | 29.76 | 1,629,513 | -0.02(-0.08%) |
Jan 14, 2020 | 29.74 | 29.88 | 29.71 | 29.79 | 1,889,264 | -0.13(-0.44%) |
Jan 13, 2020 | 29.67 | 29.92 | 29.61 | 29.92 | 2,731,894 | +0.32(+1.07%) |
Jan 10, 2020 | 29.74 | 29.76 | 29.59 | 29.60 | 1,970,729 | -0.28(-0.94%) |
Jan 09, 2020 | 29.86 | 29.90 | 29.71 | 29.88 | 1,987,532 | +0.19(+0.65%) |
Jan 08, 2020 | 29.41 | 29.79 | 29.41 | 29.69 | 2,962,984 | -0.07(-0.23%) |
Jan 07, 2020 | 29.70 | 29.79 | 29.66 | 29.76 | 3,400,058 | -0.23(-0.75%) |
Jan 06, 2020 | 29.71 | 30.00 | 29.71 | 29.98 | 2,328,989 | -0.10(-0.34%) |
Jan 03, 2020 | 29.98 | 30.21 | 29.97 | 30.08 | 2,183,586 | -0.47(-1.55%) |
Jan 02, 2020 | 30.38 | 30.56 | 30.33 | 30.56 | 2,637,372 | +0.22(+0.72%) |
Dec 31, 2019 | 30.12 | 30.34 | 30.12 | 30.34 | 1,702,726 | +0.09(+0.28%) |
Dec 30, 2019 | 30.41 | 30.43 | 30.23 | 30.25 | 1,686,547 | -0.02(-0.05%) |
Dec 27, 2019 | 30.40 | 30.42 | 30.24 | 30.27 | 1,806,319 | +0.06(+0.21%) |
Dec 26, 2019 | 30.07 | 30.21 | 30.06 | 30.21 | 1,439,145 | +0.18(+0.59%) |
Dec 24, 2019 | 30.13 | 30.18 | 30.03 | 30.03 | 747,060 | -0.07(-0.23%) |
Dec 23, 2019 | 29.93 | 30.10 | 29.93 | 30.10 | 2,128,375 | -0.09(-0.28%) |
Dec 20, 2019 | 30.31 | 30.36 | 30.17 | 30.18 | 2,454,554 | +0.01(+0.03%) |
Dec 19, 2019 | 30.16 | 30.27 | 30.12 | 30.18 | 1,769,944 | -0.12(-0.38%) |
Dec 18, 2019 | 30.28 | 30.42 | 30.23 | 30.29 | 2,309,181 | +0.09(+0.31%) |
Dec 17, 2019 | 30.19 | 30.28 | 30.12 | 30.20 | 2,039,568 | -0.01(-0.03%) |
Dec 16, 2019 | 30.48 | 30.48 | 30.20 | 30.21 | 2,954,506 | +0.38(+1.28%) |
Dec 13, 2019 | 29.92 | 30.07 | 29.68 | 29.83 | 4,862,078 | +0.39(+1.32%) |
Dec 12, 2019 | 29.10 | 29.49 | 29.07 | 29.44 | 5,091,429 | +0.60(+2.07%) |
Dec 11, 2019 | 28.70 | 28.84 | 28.63 | 28.84 | 3,541,670 | +0.35(+1.23%) |
Dec 10, 2019 | 28.60 | 28.62 | 28.48 | 28.49 | 2,101,567 | -0.09(-0.33%) |
Dec 09, 2019 | 28.64 | 28.75 | 28.56 | 28.58 | 3,383,453 | -0.03(-0.11%) |
Dec 06, 2019 | 28.68 | 28.70 | 28.50 | 28.62 | 2,732,092 | +0.39(+1.37%) |
Dec 05, 2019 | 28.34 | 28.36 | 28.16 | 28.23 | 2,461,787 | -0.08(-0.27%) |
Dec 04, 2019 | 28.24 | 28.37 | 28.18 | 28.30 | 3,852,977 | +0.11(+0.39%) |
Dec 03, 2019 | 28.17 | 28.21 | 27.97 | 28.20 | 4,718,267 | -0.37(-1.30%) |
Dec 02, 2019 | 28.69 | 28.72 | 28.51 | 28.57 | 4,702,020 | -0.35(-1.21%) |
Nov 29, 2019 | 28.93 | 28.96 | 28.88 | 28.92 | 1,542,310 | -0.28(-0.96%) |
Nov 27, 2019 | 29.29 | 29.31 | 29.18 | 29.20 | 5,323,998 | +0.07(+0.24%) |
Nov 26, 2019 | 29.07 | 29.13 | 28.96 | 29.13 | 2,884,169 | -0.05(-0.16%) |
Nov 25, 2019 | 29.13 | 29.18 | 29.06 | 29.17 | 2,125,839 | +0.31(+1.08%) |
Nov 22, 2019 | 28.94 | 28.98 | 28.79 | 28.86 | 2,166,578 | +0.27(+0.95%) |
Nov 21, 2019 | 28.58 | 28.65 | 28.48 | 28.59 | 2,765,242 | -0.20(-0.70%) |
Nov 20, 2019 | 28.86 | 28.92 | 28.73 | 28.79 | 2,520,806 | -0.26(-0.91%) |
Nov 19, 2019 | 29.39 | 29.39 | 29.01 | 29.06 | 2,687,898 | +0.16(+0.54%) |
Nov 18, 2019 | 28.90 | 28.96 | 28.79 | 28.90 | 2,567,754 | +0.18(+0.62%) |
Nov 15, 2019 | 28.55 | 28.75 | 28.51 | 28.72 | 7,579,868 | +0.16(+0.54%) |
Nov 14, 2019 | 28.60 | 28.62 | 28.41 | 28.57 | 3,426,845 | -0.07(-0.24%) |
Nov 13, 2019 | 28.52 | 28.73 | 28.51 | 28.64 | 3,856,655 | -0.61(-2.07%) |
Nov 12, 2019 | 29.33 | 29.41 | 29.24 | 29.24 | 2,399,182 | -0.02(-0.08%) |
Nov 11, 2019 | 29.08 | 29.35 | 29.07 | 29.27 | 2,502,951 | -0.41(-1.39%) |
Nov 08, 2019 | 29.69 | 29.72 | 29.55 | 29.68 | 2,106,664 | -0.16(-0.52%) |
Nov 07, 2019 | 29.92 | 29.98 | 29.78 | 29.83 | 3,470,796 | -0.05(-0.16%) |
Nov 06, 2019 | 29.82 | 29.90 | 29.76 | 29.88 | 2,525,889 | +0.05(+0.18%) |
Nov 05, 2019 | 29.83 | 29.89 | 29.78 | 29.83 | 2,029,617 | -0.07(-0.23%) |
Nov 04, 2019 | 29.90 | 29.93 | 29.83 | 29.90 | 2,443,939 | +0.35(+1.18%) |
Nov 01, 2019 | 29.32 | 29.59 | 29.30 | 29.55 | 2,765,077 | +0.22(+0.74%) |
Oct 31, 2019 | 29.25 | 29.34 | 29.10 | 29.33 | 2,148,643 | -0.11(-0.37%) |
Oct 30, 2019 | 29.34 | 29.47 | 29.21 | 29.44 | 2,559,486 | -0.03(-0.11%) |
Oct 29, 2019 | 29.45 | 29.51 | 29.38 | 29.47 | 2,716,353 | -0.09(-0.32%) |
Oct 28, 2019 | 29.51 | 29.66 | 29.49 | 29.56 | 6,739,832 | -1.11(-3.62%) |
Oct 25, 2019 | 30.44 | 30.70 | 30.44 | 30.67 | 2,953,324 | +0.05(+0.15%) |
Oct 24, 2019 | 30.79 | 30.80 | 30.56 | 30.63 | 3,182,323 | +0.08(+0.25%) |
Oct 23, 2019 | 30.37 | 30.55 | 30.37 | 30.55 | 3,612,530 | +0.12(+0.38%) |
Oct 22, 2019 | 30.55 | 30.68 | 30.42 | 30.43 | 3,479,120 | +0.05(+0.15%) |
Oct 21, 2019 | 30.42 | 30.44 | 30.33 | 30.38 | 1,681,201 | +0.33(+1.08%) |
Oct 18, 2019 | 30.02 | 30.14 | 30.00 | 30.06 | 2,254,453 | -0.11(-0.36%) |
Oct 17, 2019 | 30.33 | 30.45 | 30.14 | 30.17 | 3,107,697 | +0.16(+0.54%) |
Oct 16, 2019 | 30.14 | 30.19 | 29.98 | 30.00 | 3,346,145 | +0.05(+0.16%) |
Oct 15, 2019 | 29.40 | 30.06 | 29.40 | 29.96 | 7,531,954 | +0.28(+0.94%) |
Oct 14, 2019 | 29.55 | 29.77 | 29.54 | 29.68 | 8,560,751 | +0.03(+0.10%) |
Oct 11, 2019 | 29.86 | 29.92 | 29.60 | 29.65 | 8,501,260 | +1.01(+3.52%) |
Oct 10, 2019 | 28.44 | 28.67 | 28.37 | 28.64 | 3,316,362 | +0.36(+1.29%) |
Oct 09, 2019 | 28.26 | 28.35 | 28.14 | 28.27 | 3,216,512 | +0.19(+0.68%) |
Oct 08, 2019 | 28.13 | 28.19 | 27.98 | 28.08 | 3,409,101 | -0.37(-1.29%) |
Oct 07, 2019 | 28.47 | 28.58 | 28.45 | 28.45 | 2,486,718 | -0.04(-0.13%) |
Oct 04, 2019 | 28.19 | 28.52 | 28.15 | 28.49 | 2,990,985 | -0.11(-0.37%) |
Oct 03, 2019 | 28.43 | 28.65 | 28.28 | 28.60 | 3,772,191 | +0.17(+0.59%) |
Oct 02, 2019 | 28.56 | 28.58 | 28.35 | 28.43 | 4,523,677 | -0.56(-1.93%) |
Oct 01, 2019 | 29.15 | 29.16 | 28.90 | 28.99 | 3,761,943 | -0.31(-1.07%) |
Sep 30, 2019 | 29.43 | 29.55 | 29.30 | 29.30 | 2,248,321 | +0.10(+0.34%) |
Sep 27, 2019 | 29.38 | 29.41 | 29.10 | 29.20 | 2,258,880 | +0.03(+0.10%) |
Sep 26, 2019 | 29.41 | 29.47 | 29.17 | 29.17 | 2,910,936 | +0.09(+0.32%) |
Sep 25, 2019 | 28.97 | 29.15 | 28.91 | 29.08 | 1,574,198 | +0.05(+0.18%) |
Sep 24, 2019 | 29.15 | 29.23 | 28.97 | 29.02 | 2,110,101 | -0.15(-0.52%) |
Sep 23, 2019 | 29.09 | 29.23 | 29.02 | 29.18 | 1,629,567 | -0.04(-0.13%) |
Sep 20, 2019 | 29.38 | 29.45 | 29.18 | 29.22 | 3,450,885 | -0.05(-0.18%) |
Sep 19, 2019 | 29.43 | 29.45 | 29.27 | 29.27 | 1,564,464 | +0.02(+0.08%) |
Sep 18, 2019 | 29.15 | 29.30 | 29.11 | 29.25 | 2,011,654 | -0.08(-0.26%) |
Sep 17, 2019 | 29.12 | 29.36 | 29.09 | 29.32 | 2,437,662 | -0.07(-0.23%) |
Sep 16, 2019 | 29.51 | 29.57 | 29.35 | 29.39 | 3,123,855 | -0.57(-1.92%) |
Sep 13, 2019 | 29.96 | 30.08 | 29.93 | 29.97 | 3,474,265 | +0.31(+1.03%) |
Sep 12, 2019 | 29.39 | 29.72 | 29.35 | 29.66 | 3,544,470 | +0.11(+0.36%) |
Sep 11, 2019 | 29.59 | 29.64 | 29.46 | 29.55 | 4,341,766 | +0.37(+1.26%) |
Sep 10, 2019 | 29.12 | 29.19 | 28.92 | 29.18 | 6,323,604 | +0.51(+1.79%) |
Sep 09, 2019 | 28.43 | 28.80 | 28.40 | 28.67 | 5,610,190 | +0.42(+1.49%) |
Sep 06, 2019 | 28.31 | 28.31 | 28.20 | 28.25 | 2,149,554 | +0.08(+0.27%) |
Sep 05, 2019 | 28.16 | 28.24 | 28.11 | 28.17 | 3,947,485 | +0.06(+0.22%) |
Sep 04, 2019 | 28.19 | 28.19 | 28.07 | 28.11 | 5,745,328 | +0.64(+2.34%) |
Sep 03, 2019 | 27.38 | 27.50 | 27.34 | 27.47 | 3,746,294 | -0.02(-0.06%) |
Aug 30, 2019 | 27.70 | 27.71 | 27.44 | 27.49 | 3,424,501 | -0.05(-0.17%) |
Aug 29, 2019 | 27.55 | 27.68 | 27.46 | 27.53 | 4,426,156 | +0.33(+1.21%) |
Aug 28, 2019 | 27.17 | 27.27 | 27.07 | 27.20 | 3,076,440 | -0.02(-0.08%) |
Aug 27, 2019 | 27.43 | 27.44 | 27.17 | 27.22 | 3,402,143 | -0.03(-0.11%) |
Aug 26, 2019 | 27.42 | 27.45 | 27.22 | 27.26 | 2,246,321 | -0.02(-0.08%) |
Aug 23, 2019 | 27.66 | 27.78 | 27.26 | 27.28 | 6,353,312 | -0.44(-1.57%) |
Aug 22, 2019 | 27.75 | 27.78 | 27.62 | 27.71 | 2,573,219 | -0.05(-0.17%) |
Aug 21, 2019 | 27.92 | 27.94 | 27.71 | 27.76 | 3,139,801 | +0.07(+0.25%) |
Aug 20, 2019 | 27.84 | 27.87 | 27.66 | 27.69 | 3,462,336 | -0.30(-1.07%) |
Aug 19, 2019 | 28.11 | 28.14 | 27.94 | 27.99 | 4,939,379 | +0.34(+1.22%) |
Aug 16, 2019 | 27.59 | 27.78 | 27.55 | 27.65 | 6,420,449 | +0.37(+1.35%) |
Aug 15, 2019 | 27.47 | 27.55 | 27.27 | 27.29 | 8,773,232 | +0.11(+0.39%) |
Aug 14, 2019 | 27.40 | 27.49 | 27.18 | 27.18 | 13,707,926 | -0.76(-2.73%) |
Aug 13, 2019 | 27.75 | 28.10 | 27.71 | 27.94 | 5,577,103 | +0.17(+0.60%) |
Aug 12, 2019 | 27.79 | 27.98 | 27.72 | 27.78 | 4,952,549 | -0.75(-2.62%) |
Aug 09, 2019 | 28.55 | 28.59 | 28.33 | 28.52 | 4,627,750 | -0.43(-1.49%) |
Aug 08, 2019 | 28.77 | 29.01 | 28.67 | 28.95 | 4,175,947 | +0.06(+0.21%) |
Aug 07, 2019 | 28.67 | 28.97 | 28.60 | 28.89 | 4,175,737 | -0.04(-0.13%) |
Aug 06, 2019 | 29.16 | 29.16 | 28.74 | 28.93 | 4,342,967 | +0.25(+0.87%) |
Aug 05, 2019 | 29.01 | 29.06 | 28.56 | 28.68 | 7,289,667 | -1.03(-3.48%) |
Aug 02, 2019 | 29.75 | 29.76 | 29.47 | 29.72 | 3,812,086 | -0.27(-0.91%) |
Aug 01, 2019 | 30.28 | 30.49 | 29.97 | 29.99 | 4,748,753 | -0.33(-1.10%) |
Jul 31, 2019 | 30.27 | 30.43 | 30.14 | 30.32 | 2,781,274 | -0.17(-0.57%) |
Jul 30, 2019 | 30.52 | 30.56 | 30.42 | 30.49 | 1,949,642 | -0.16(-0.52%) |
Jul 29, 2019 | 30.83 | 30.91 | 30.65 | 30.65 | 1,681,418 | -0.34(-1.10%) |
Jul 26, 2019 | 30.98 | 31.06 | 30.93 | 30.99 | 1,227,338 | +0.11(+0.34%) |
Jul 25, 2019 | 30.96 | 31.04 | 30.75 | 30.89 | 3,405,836 | -0.14(-0.44%) |
Jul 24, 2019 | 30.98 | 31.06 | 30.95 | 31.02 | 1,912,145 | -0.42(-1.34%) |
Jul 23, 2019 | 31.57 | 31.60 | 31.44 | 31.44 | 1,950,288 | +0.17(+0.53%) |
Jul 22, 2019 | 31.26 | 31.29 | 31.13 | 31.28 | 1,490,843 | +0.07(+0.22%) |
Jul 19, 2019 | 31.10 | 31.28 | 31.10 | 31.21 | 1,828,688 | -0.07(-0.22%) |
Jul 18, 2019 | 31.26 | 31.29 | 31.16 | 31.28 | 1,261,168 | +0.15(+0.49%) |
Jul 17, 2019 | 31.27 | 31.28 | 31.09 | 31.13 | 1,380,629 | -0.20(-0.65%) |
Jul 16, 2019 | 31.38 | 31.50 | 31.32 | 31.33 | 1,134,118 | -0.15(-0.48%) |
Jul 15, 2019 | 31.56 | 31.57 | 31.44 | 31.48 | 1,372,784 | +0.05(+0.17%) |
Jul 12, 2019 | 31.47 | 31.49 | 31.41 | 31.43 | 1,170,382 | -0.05(-0.17%) |
Jul 11, 2019 | 31.46 | 31.51 | 31.40 | 31.48 | 1,381,709 | +0.04(+0.12%) |
Jul 10, 2019 | 31.53 | 31.63 | 31.39 | 31.44 | 1,580,652 | -0.14(-0.45%) |
Jul 09, 2019 | 31.51 | 31.60 | 31.45 | 31.59 | 1,656,883 | +0.02(+0.07%) |
Jul 08, 2019 | 31.44 | 31.61 | 31.39 | 31.57 | 1,313,111 | -0.20(-0.64%) |
Jul 05, 2019 | 31.81 | 31.83 | 31.63 | 31.77 | 1,361,913 | -0.02(-0.05%) |
Jul 03, 2019 | 31.74 | 31.83 | 31.73 | 31.78 | 995,142 | +0.02(+0.05%) |
Jul 02, 2019 | 31.72 | 31.82 | 31.68 | 31.77 | 1,601,353 | +0.16(+0.50%) |
Jul 01, 2019 | 31.71 | 31.75 | 31.52 | 31.61 | 1,617,329 | +0.10(+0.31%) |
Jun 28, 2019 | 31.46 | 31.61 | 31.38 | 31.51 | 2,256,124 | +0.25(+0.80%) |
Jun 27, 2019 | 31.31 | 31.38 | 31.23 | 31.26 | 1,678,808 | +0.19(+0.61%) |
Jun 26, 2019 | 31.25 | 31.26 | 31.06 | 31.07 | 2,245,200 | +0.14(+0.44%) |
Jun 25, 2019 | 31.02 | 31.11 | 30.92 | 30.94 | 1,542,795 | -0.06(-0.19%) |
Jun 24, 2019 | 30.99 | 31.16 | 30.97 | 31.00 | 1,194,715 | -0.03(-0.10%) |
Jun 21, 2019 | 31.04 | 31.20 | 30.98 | 31.03 | 3,790,098 | -0.42(-1.32%) |
Jun 20, 2019 | 31.38 | 31.46 | 31.29 | 31.44 | 2,948,420 | +0.17(+0.56%) |
Jun 19, 2019 | 31.41 | 31.42 | 31.26 | 31.27 | 1,571,017 | +0.14(+0.44%) |
Jun 18, 2019 | 31.07 | 31.28 | 31.01 | 31.13 | 2,253,736 | +0.45(+1.48%) |
Jun 17, 2019 | 30.95 | 30.98 | 30.65 | 30.68 | 1,485,469 | -0.09(-0.29%) |
Jun 14, 2019 | 30.76 | 30.81 | 30.69 | 30.77 | 2,230,428 | -0.22(-0.71%) |
Jun 13, 2019 | 31.10 | 31.10 | 30.94 | 30.99 | 1,561,210 | -0.13(-0.41%) |
Jun 12, 2019 | 31.32 | 31.32 | 31.12 | 31.12 | 1,997,199 | -0.40(-1.27%) |
Jun 11, 2019 | 31.62 | 31.63 | 31.49 | 31.52 | 1,632,145 | +0.08(+0.26%) |
Jun 10, 2019 | 31.39 | 31.56 | 31.37 | 31.44 | 1,271,504 | +0.14(+0.43%) |
Jun 07, 2019 | 31.29 | 31.41 | 31.26 | 31.30 | 1,869,750 | +0.21(+0.68%) |
Jun 06, 2019 | 30.98 | 31.15 | 30.89 | 31.09 | 2,086,311 | +0.03(+0.10%) |
Jun 05, 2019 | 31.04 | 31.09 | 30.92 | 31.06 | 1,920,686 | -0.04(-0.12%) |
Jun 04, 2019 | 31.02 | 31.15 | 30.93 | 31.10 | 2,481,220 | +0.26(+0.86%) |