Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.86 | 28.04 | 27.11 | 27.46 | 5,129,069 | -0.77(-2.71%) |
Jul 30, 2020 | 29.41 | 29.71 | 27.92 | 28.22 | 4,626,425 | -0.78(-2.69%) |
Jul 29, 2020 | 28.70 | 29.17 | 28.49 | 29.00 | 3,971,893 | +0.46(+1.60%) |
Jul 28, 2020 | 28.99 | 29.07 | 28.42 | 28.55 | 3,231,605 | -0.54(-1.85%) |
Jul 27, 2020 | 28.62 | 29.14 | 28.35 | 29.08 | 2,784,670 | +0.42(+1.46%) |
Jul 24, 2020 | 29.04 | 29.16 | 28.56 | 28.66 | 1,736,045 | -0.24(-0.85%) |
Jul 23, 2020 | 28.84 | 29.11 | 28.66 | 28.91 | 2,024,520 | -0.02(-0.05%) |
Jul 22, 2020 | 28.80 | 29.07 | 28.55 | 28.92 | 2,155,102 | +0.03(+0.11%) |
Jul 21, 2020 | 28.61 | 29.26 | 28.61 | 28.89 | 1,922,964 | +0.21(+0.72%) |
Jul 20, 2020 | 28.92 | 29.07 | 28.51 | 28.69 | 2,662,520 | -0.45(-1.54%) |
Jul 17, 2020 | 29.63 | 29.63 | 29.03 | 29.14 | 3,055,217 | -0.37(-1.26%) |
Jul 16, 2020 | 28.65 | 29.73 | 28.50 | 29.51 | 4,449,959 | +0.85(+2.97%) |
Jul 15, 2020 | 28.87 | 29.03 | 28.28 | 28.66 | 3,443,218 | +0.67(+2.40%) |
Jul 14, 2020 | 27.39 | 28.14 | 27.20 | 27.99 | 4,255,795 | +0.64(+2.34%) |
Jul 13, 2020 | 27.31 | 27.76 | 27.03 | 27.35 | 3,346,040 | +0.09(+0.32%) |
Jul 10, 2020 | 26.23 | 27.30 | 26.23 | 27.26 | 2,502,637 | +1.13(+4.32%) |
Jul 09, 2020 | 26.84 | 26.94 | 26.00 | 26.13 | 3,504,830 | -0.81(-3.02%) |
Jul 08, 2020 | 27.70 | 27.76 | 26.69 | 26.94 | 3,826,527 | -0.87(-3.12%) |
Jul 07, 2020 | 28.01 | 28.07 | 27.59 | 27.81 | 4,117,458 | -0.55(-1.95%) |
Jul 06, 2020 | 28.59 | 28.79 | 28.02 | 28.36 | 3,328,421 | +0.47(+1.67%) |
Jul 02, 2020 | 27.83 | 28.25 | 27.65 | 27.90 | 2,599,950 | +0.43(+1.55%) |
Jul 01, 2020 | 27.89 | 28.06 | 27.24 | 27.47 | 2,969,381 | -0.32(-1.14%) |
Jun 30, 2020 | 27.46 | 28.02 | 27.18 | 27.79 | 3,203,546 | +0.16(+0.57%) |
Jun 29, 2020 | 27.08 | 27.95 | 27.01 | 27.63 | 3,236,450 | +0.95(+3.58%) |
Jun 26, 2020 | 26.49 | 26.77 | 26.17 | 26.68 | 4,681,025 | +0.02(+0.06%) |
Jun 25, 2020 | 26.31 | 26.70 | 25.72 | 26.66 | 2,485,986 | +0.16(+0.60%) |
Jun 24, 2020 | 27.20 | 27.20 | 26.45 | 26.50 | 3,991,595 | -1.00(-3.64%) |
Jun 23, 2020 | 27.38 | 27.75 | 27.23 | 27.50 | 3,253,139 | +0.34(+1.25%) |
Jun 22, 2020 | 27.31 | 27.32 | 26.65 | 27.16 | 3,385,629 | -0.35(-1.26%) |
Jun 19, 2020 | 28.24 | 28.32 | 27.36 | 27.51 | 11,306,786 | -0.17(-0.63%) |
Jun 18, 2020 | 27.50 | 28.02 | 27.36 | 27.69 | 2,837,940 | -0.08(-0.28%) |
Jun 17, 2020 | 28.23 | 28.40 | 27.69 | 27.76 | 3,151,696 | -0.42(-1.48%) |
Jun 16, 2020 | 28.69 | 29.05 | 27.85 | 28.18 | 3,610,936 | +0.51(+1.85%) |
Jun 15, 2020 | 26.61 | 27.96 | 26.35 | 27.67 | 4,169,594 | +0.11(+0.40%) |
Jun 12, 2020 | 28.10 | 28.11 | 26.93 | 27.56 | 3,064,973 | +0.79(+2.95%) |
Jun 11, 2020 | 27.70 | 28.30 | 26.53 | 26.77 | 4,137,834 | -2.25(-7.75%) |
Jun 10, 2020 | 30.02 | 30.07 | 28.96 | 29.02 | 2,810,761 | -1.22(-4.02%) |
Jun 09, 2020 | 30.70 | 30.74 | 30.04 | 30.23 | 2,627,659 | -1.09(-3.48%) |
Jun 08, 2020 | 30.94 | 31.41 | 30.64 | 31.32 | 3,344,950 | +0.52(+1.69%) |
Jun 05, 2020 | 30.89 | 31.76 | 30.42 | 30.80 | 4,099,682 | +0.95(+3.17%) |
Jun 04, 2020 | 28.89 | 29.87 | 28.53 | 29.86 | 3,714,358 | +0.72(+2.46%) |
Jun 03, 2020 | 28.41 | 29.40 | 28.21 | 29.14 | 3,457,795 | +1.33(+4.80%) |
Jun 02, 2020 | 27.56 | 28.28 | 27.50 | 27.80 | 2,946,851 | +0.39(+1.44%) |
Jun 01, 2020 | 26.89 | 27.61 | 26.86 | 27.41 | 3,407,787 | +0.54(+2.00%) |
May 29, 2020 | 27.46 | 27.57 | 26.60 | 26.87 | 7,806,059 | -0.82(-2.96%) |
May 28, 2020 | 28.42 | 28.52 | 27.27 | 27.69 | 3,401,027 | -0.59(-2.09%) |
May 27, 2020 | 27.82 | 28.47 | 27.62 | 28.29 | 3,348,326 | +1.19(+4.40%) |
May 26, 2020 | 26.03 | 27.21 | 25.82 | 27.09 | 3,799,309 | +1.74(+6.86%) |
May 22, 2020 | 25.57 | 25.63 | 24.99 | 25.36 | 3,839,650 | -0.23(-0.88%) |
May 21, 2020 | 25.53 | 26.14 | 25.48 | 25.58 | 2,327,933 | -0.05(-0.21%) |
May 20, 2020 | 25.17 | 25.94 | 25.14 | 25.63 | 2,972,744 | +0.77(+3.09%) |
May 19, 2020 | 25.23 | 25.47 | 24.63 | 24.87 | 2,273,143 | -0.61(-2.41%) |
May 18, 2020 | 25.08 | 25.80 | 25.03 | 25.48 | 5,157,390 | +1.36(+5.64%) |
May 15, 2020 | 24.09 | 24.24 | 23.64 | 24.12 | 3,511,386 | -0.40(-1.65%) |
May 14, 2020 | 23.68 | 24.55 | 23.12 | 24.52 | 4,050,599 | +0.56(+2.33%) |
May 13, 2020 | 24.83 | 24.86 | 23.58 | 23.96 | 3,330,112 | -0.99(-3.95%) |
May 12, 2020 | 25.78 | 26.05 | 24.91 | 24.95 | 2,682,107 | -0.74(-2.87%) |
May 11, 2020 | 26.19 | 26.26 | 25.58 | 25.69 | 2,719,549 | -0.99(-3.73%) |
May 08, 2020 | 25.77 | 26.71 | 25.70 | 26.68 | 2,486,175 | +1.36(+5.37%) |
May 07, 2020 | 25.33 | 25.97 | 25.16 | 25.32 | 4,042,411 | +0.33(+1.34%) |
May 06, 2020 | 25.85 | 26.13 | 24.97 | 24.99 | 3,923,443 | -0.72(-2.81%) |
May 05, 2020 | 26.35 | 26.41 | 25.61 | 25.71 | 4,779,588 | -0.21(-0.81%) |
May 04, 2020 | 26.02 | 26.19 | 25.51 | 25.92 | 3,207,807 | -0.42(-1.59%) |
May 01, 2020 | 26.18 | 26.42 | 25.68 | 26.34 | 3,524,388 | -0.26(-0.99%) |
Apr 30, 2020 | 26.02 | 27.25 | 25.65 | 26.61 | 4,997,957 | -1.76(-6.22%) |
Apr 29, 2020 | 28.53 | 29.01 | 28.23 | 28.37 | 5,769,059 | +0.60(+2.15%) |
Apr 28, 2020 | 26.25 | 28.08 | 26.09 | 27.77 | 11,504,110 | +2.28(+8.96%) |
Apr 27, 2020 | 24.33 | 25.62 | 24.31 | 25.49 | 5,437,454 | +1.30(+5.40%) |
Apr 24, 2020 | 24.14 | 24.36 | 23.72 | 24.18 | 5,375,407 | +0.46(+1.93%) |
Apr 23, 2020 | 23.58 | 24.07 | 23.48 | 23.72 | 4,342,185 | +0.44(+1.90%) |
Apr 22, 2020 | 23.82 | 23.94 | 23.18 | 23.28 | 4,004,681 | -0.12(-0.50%) |
Apr 21, 2020 | 23.30 | 23.81 | 23.17 | 23.40 | 3,968,906 | -0.51(-2.14%) |
Apr 20, 2020 | 24.49 | 24.52 | 23.82 | 23.91 | 4,041,708 | -0.83(-3.36%) |
Apr 17, 2020 | 24.26 | 25.11 | 24.13 | 24.74 | 8,419,888 | +1.07(+4.53%) |
Apr 16, 2020 | 24.70 | 24.97 | 23.27 | 23.67 | 5,376,805 | -1.03(-4.18%) |
Apr 15, 2020 | 25.29 | 25.47 | 24.21 | 24.70 | 5,294,327 | -1.38(-5.30%) |
Apr 14, 2020 | 27.10 | 27.10 | 25.46 | 26.09 | 5,406,480 | -0.64(-2.41%) |
Apr 13, 2020 | 26.51 | 26.94 | 25.81 | 26.73 | 4,938,044 | +0.19(+0.70%) |
Apr 09, 2020 | 26.02 | 27.11 | 25.91 | 26.54 | 5,349,918 | +0.82(+3.17%) |
Apr 08, 2020 | 24.26 | 25.93 | 24.20 | 25.73 | 5,298,961 | +1.73(+7.22%) |
Apr 07, 2020 | 25.25 | 25.60 | 23.97 | 24.00 | 5,460,763 | -0.50(-2.03%) |
Apr 06, 2020 | 23.98 | 24.70 | 23.77 | 24.49 | 7,810,407 | +1.68(+7.35%) |
Apr 03, 2020 | 23.43 | 24.07 | 22.65 | 22.82 | 4,807,704 | -0.86(-3.64%) |
Apr 02, 2020 | 23.20 | 24.39 | 23.18 | 23.68 | 4,360,956 | +0.26(+1.09%) |
Apr 01, 2020 | 23.06 | 24.16 | 22.75 | 23.42 | 5,134,087 | -0.76(-3.15%) |
Mar 31, 2020 | 24.14 | 24.56 | 23.46 | 24.18 | 5,877,772 | -0.16(-0.64%) |
Mar 30, 2020 | 23.80 | 24.51 | 23.37 | 24.34 | 4,169,573 | +0.55(+2.32%) |
Mar 27, 2020 | 23.31 | 24.53 | 22.96 | 23.79 | 4,942,486 | -0.30(-1.26%) |
Mar 26, 2020 | 22.66 | 24.45 | 22.54 | 24.09 | 5,693,105 | +1.72(+7.67%) |
Mar 25, 2020 | 21.79 | 23.70 | 20.69 | 22.37 | 7,591,932 | +0.69(+3.19%) |
Mar 24, 2020 | 21.79 | 22.26 | 20.64 | 21.68 | 6,375,101 | +1.12(+5.44%) |
Mar 23, 2020 | 22.47 | 23.09 | 20.49 | 20.56 | 8,765,472 | -2.36(-10.30%) |
Mar 20, 2020 | 23.41 | 24.22 | 22.54 | 22.92 | 6,741,754 | -0.48(-2.06%) |
Mar 19, 2020 | 23.89 | 24.10 | 22.60 | 23.41 | 4,741,989 | -0.64(-2.65%) |
Mar 18, 2020 | 23.77 | 26.01 | 23.19 | 24.04 | 5,457,149 | -1.97(-7.58%) |
Mar 17, 2020 | 23.64 | 26.05 | 22.58 | 26.02 | 7,553,964 | +2.93(+12.69%) |
Mar 16, 2020 | 22.36 | 25.91 | 21.91 | 23.09 | 7,296,414 | -2.89(-11.12%) |
Mar 13, 2020 | 23.62 | 25.99 | 22.76 | 25.98 | 7,758,984 | +3.74(+16.84%) |
Mar 12, 2020 | 23.52 | 24.01 | 22.22 | 22.23 | 6,732,470 | -2.80(-11.20%) |
Mar 11, 2020 | 25.63 | 25.80 | 24.45 | 25.04 | 6,091,901 | -1.51(-5.68%) |
Mar 10, 2020 | 26.18 | 26.61 | 25.08 | 26.54 | 5,347,575 | +1.47(+5.86%) |
Mar 09, 2020 | 25.83 | 26.40 | 24.70 | 25.08 | 5,717,936 | -2.66(-9.61%) |
Mar 06, 2020 | 27.38 | 28.00 | 27.09 | 27.74 | 5,213,592 | -0.64(-2.24%) |
Mar 05, 2020 | 28.55 | 29.04 | 28.11 | 28.38 | 3,883,173 | -1.08(-3.67%) |
Mar 04, 2020 | 29.27 | 29.53 | 28.83 | 29.46 | 4,510,061 | +0.67(+2.32%) |
Mar 03, 2020 | 29.54 | 30.38 | 28.45 | 28.79 | 4,981,307 | -0.91(-3.06%) |
Mar 02, 2020 | 28.94 | 29.72 | 28.33 | 29.70 | 5,924,874 | +0.99(+3.44%) |
Feb 28, 2020 | 27.97 | 28.94 | 27.65 | 28.71 | 6,431,771 | -0.08(-0.27%) |
Feb 27, 2020 | 29.52 | 30.22 | 28.77 | 28.79 | 5,356,607 | -1.37(-4.53%) |
Feb 26, 2020 | 30.84 | 31.22 | 30.07 | 30.16 | 4,583,581 | -0.32(-1.05%) |
Feb 25, 2020 | 32.20 | 32.45 | 30.40 | 30.47 | 4,848,007 | -1.65(-5.13%) |
Feb 24, 2020 | 32.51 | 32.62 | 31.94 | 32.12 | 3,335,359 | -1.49(-4.44%) |
Feb 21, 2020 | 33.25 | 33.75 | 32.96 | 33.61 | 3,455,131 | +0.25(+0.75%) |
Feb 20, 2020 | 32.84 | 33.44 | 32.77 | 33.36 | 2,843,830 | +0.59(+1.81%) |
Feb 19, 2020 | 33.18 | 33.43 | 32.72 | 32.77 | 3,197,682 | -0.41(-1.23%) |
Feb 18, 2020 | 33.04 | 33.19 | 32.70 | 33.18 | 1,987,866 | +0.03(+0.09%) |
Feb 14, 2020 | 33.36 | 33.62 | 32.99 | 33.15 | 2,312,857 | -0.20(-0.60%) |
Feb 13, 2020 | 33.96 | 33.96 | 33.17 | 33.35 | 2,879,925 | -0.81(-2.36%) |
Feb 12, 2020 | 34.21 | 34.52 | 34.12 | 34.15 | 2,297,904 | +0.10(+0.29%) |
Feb 11, 2020 | 33.76 | 34.49 | 33.65 | 34.05 | 2,297,754 | +0.48(+1.44%) |
Feb 10, 2020 | 33.34 | 33.67 | 33.23 | 33.57 | 2,116,733 | +0.14(+0.41%) |
Feb 07, 2020 | 33.68 | 33.77 | 33.39 | 33.43 | 2,383,216 | -0.53(-1.56%) |
Feb 06, 2020 | 34.02 | 34.13 | 33.55 | 33.96 | 3,661,178 | +0.16(+0.48%) |
Feb 05, 2020 | 32.38 | 33.94 | 32.38 | 33.80 | 5,896,676 | +1.75(+5.46%) |
Feb 04, 2020 | 32.19 | 32.33 | 31.97 | 32.05 | 4,257,076 | +0.39(+1.24%) |
Feb 03, 2020 | 31.47 | 31.87 | 31.26 | 31.66 | 4,648,208 | +0.41(+1.30%) |
Jan 31, 2020 | 32.04 | 32.15 | 30.73 | 31.25 | 8,350,705 | -1.13(-3.48%) |
Jan 30, 2020 | 32.80 | 33.13 | 31.74 | 32.38 | 5,923,368 | -0.91(-2.72%) |
Jan 29, 2020 | 33.05 | 33.64 | 32.96 | 33.29 | 4,506,500 | +0.40(+1.21%) |
Jan 28, 2020 | 32.99 | 33.02 | 32.66 | 32.89 | 2,600,034 | +0.21(+0.63%) |
Jan 27, 2020 | 32.82 | 33.03 | 32.53 | 32.68 | 4,046,185 | -0.73(-2.18%) |
Jan 24, 2020 | 34.20 | 34.26 | 33.24 | 33.41 | 3,679,517 | -0.87(-2.53%) |
Jan 23, 2020 | 33.96 | 34.41 | 33.61 | 34.28 | 2,153,300 | +0.12(+0.34%) |
Jan 22, 2020 | 34.25 | 34.46 | 34.09 | 34.16 | 2,179,766 | -0.02(-0.07%) |
Jan 21, 2020 | 34.20 | 34.41 | 33.65 | 34.18 | 4,167,080 | -0.93(-2.64%) |
Jan 17, 2020 | 34.90 | 35.27 | 34.83 | 35.11 | 3,474,694 | +0.31(+0.88%) |
Jan 16, 2020 | 34.31 | 34.84 | 34.23 | 34.81 | 4,174,345 | +0.65(+1.91%) |
Jan 15, 2020 | 34.01 | 34.28 | 33.80 | 34.15 | 1,719,380 | +0.06(+0.18%) |
Jan 14, 2020 | 34.00 | 34.26 | 33.97 | 34.09 | 2,617,709 | -0.02(-0.04%) |
Jan 13, 2020 | 33.88 | 34.23 | 33.75 | 34.11 | 3,563,394 | +0.35(+1.02%) |
Jan 10, 2020 | 33.85 | 34.12 | 33.72 | 33.76 | 2,340,871 | -0.09(-0.27%) |
Jan 09, 2020 | 33.86 | 34.07 | 33.66 | 33.85 | 2,305,730 | +0.09(+0.27%) |
Jan 08, 2020 | 33.42 | 33.96 | 33.36 | 33.76 | 3,279,407 | +0.39(+1.17%) |
Jan 07, 2020 | 33.52 | 33.59 | 33.19 | 33.37 | 4,325,123 | -0.36(-1.07%) |
Jan 06, 2020 | 34.18 | 34.30 | 33.67 | 33.73 | 3,966,335 | -0.59(-1.72%) |
Jan 03, 2020 | 34.41 | 34.58 | 34.31 | 34.32 | 3,694,891 | -0.61(-1.76%) |
Jan 02, 2020 | 35.67 | 35.73 | 34.86 | 34.94 | 4,255,503 | -0.41(-1.15%) |
Dec 31, 2019 | 35.15 | 35.37 | 35.13 | 35.34 | 1,869,335 | +0.12(+0.33%) |
Dec 30, 2019 | 35.23 | 35.33 | 34.96 | 35.23 | 1,697,243 | +0.01(+0.02%) |
Dec 27, 2019 | 35.50 | 35.50 | 35.13 | 35.22 | 1,662,688 | -0.23(-0.65%) |
Dec 26, 2019 | 35.44 | 35.46 | 35.16 | 35.45 | 1,174,307 | +0.08(+0.24%) |
Dec 24, 2019 | 35.55 | 35.67 | 35.31 | 35.37 | 1,034,147 | -0.15(-0.41%) |
Dec 23, 2019 | 35.37 | 35.51 | 35.19 | 35.51 | 3,762,540 | +0.10(+0.28%) |
Dec 20, 2019 | 35.48 | 35.72 | 35.28 | 35.41 | 7,799,299 | +0.13(+0.37%) |
Dec 19, 2019 | 35.78 | 35.81 | 35.15 | 35.28 | 5,241,122 | -0.25(-0.69%) |
Dec 18, 2019 | 35.70 | 35.78 | 35.32 | 35.53 | 5,832,123 | -0.23(-0.64%) |
Dec 17, 2019 | 35.50 | 35.99 | 35.47 | 35.76 | 6,648,741 | +0.30(+0.84%) |
Dec 16, 2019 | 35.95 | 36.01 | 35.39 | 35.46 | 6,339,230 | -0.12(-0.35%) |
Dec 13, 2019 | 35.97 | 36.26 | 35.58 | 35.58 | 3,722,383 | -0.15(-0.43%) |
Dec 12, 2019 | 35.59 | 35.99 | 35.42 | 35.73 | 6,651,997 | +0.29(+0.82%) |
Dec 11, 2019 | 35.61 | 35.73 | 35.31 | 35.44 | 3,910,460 | -0.05(-0.15%) |
Dec 10, 2019 | 35.44 | 35.76 | 35.15 | 35.50 | 4,537,235 | -0.90(-2.47%) |
Dec 09, 2019 | 36.27 | 36.56 | 36.11 | 36.39 | 4,916,466 | +0.12(+0.34%) |
Dec 06, 2019 | 36.07 | 36.43 | 36.04 | 36.27 | 3,321,076 | +0.57(+1.59%) |
Dec 05, 2019 | 35.47 | 35.76 | 35.23 | 35.70 | 2,393,809 | +0.43(+1.22%) |
Dec 04, 2019 | 35.57 | 35.91 | 35.23 | 35.27 | 3,309,588 | -0.09(-0.26%) |
Dec 03, 2019 | 35.08 | 35.38 | 34.64 | 35.37 | 3,555,153 | -0.12(-0.35%) |
Dec 02, 2019 | 35.83 | 36.24 | 35.47 | 35.49 | 3,657,799 | -0.08(-0.22%) |
Nov 29, 2019 | 35.65 | 35.65 | 35.26 | 35.57 | 1,489,917 | -0.08(-0.22%) |
Nov 27, 2019 | 35.54 | 35.81 | 35.37 | 35.64 | 2,374,226 | +0.16(+0.45%) |
Nov 26, 2019 | 35.22 | 35.50 | 34.87 | 35.48 | 2,770,044 | +0.12(+0.35%) |
Nov 25, 2019 | 34.65 | 35.44 | 34.63 | 35.36 | 2,762,406 | +0.73(+2.11%) |
Nov 22, 2019 | 34.43 | 34.71 | 34.33 | 34.63 | 2,778,921 | +0.33(+0.96%) |
Nov 21, 2019 | 34.77 | 34.91 | 34.25 | 34.30 | 3,508,982 | -0.42(-1.22%) |
Nov 20, 2019 | 35.12 | 35.14 | 34.38 | 34.72 | 2,929,398 | -0.56(-1.59%) |
Nov 19, 2019 | 35.30 | 35.41 | 35.12 | 35.28 | 3,370,312 | +0.07(+0.20%) |
Nov 18, 2019 | 35.05 | 35.38 | 34.71 | 35.21 | 2,668,482 | +0.18(+0.50%) |
Nov 15, 2019 | 35.00 | 35.15 | 34.81 | 35.04 | 2,650,581 | +0.11(+0.31%) |
Nov 14, 2019 | 34.64 | 35.00 | 34.59 | 34.93 | 2,223,995 | +0.13(+0.38%) |
Nov 13, 2019 | 34.89 | 35.09 | 34.59 | 34.80 | 2,962,964 | -0.28(-0.80%) |
Nov 12, 2019 | 34.72 | 35.34 | 34.55 | 35.08 | 3,541,766 | +0.20(+0.59%) |
Nov 11, 2019 | 34.87 | 35.04 | 34.68 | 34.87 | 2,352,754 | -0.20(-0.56%) |
Nov 08, 2019 | 34.53 | 35.16 | 34.38 | 35.07 | 3,062,011 | +0.58(+1.67%) |
Nov 07, 2019 | 34.44 | 34.72 | 34.33 | 34.49 | 3,218,528 | +0.04(+0.11%) |
Nov 06, 2019 | 34.36 | 34.49 | 34.00 | 34.45 | 3,274,463 | +0.12(+0.35%) |
Nov 05, 2019 | 33.77 | 34.41 | 33.77 | 34.33 | 3,800,394 | +0.52(+1.53%) |
Nov 04, 2019 | 33.36 | 33.95 | 33.19 | 33.82 | 3,899,275 | +0.46(+1.37%) |
Nov 01, 2019 | 33.38 | 33.45 | 33.06 | 33.36 | 3,285,620 | +0.21(+0.64%) |
Oct 31, 2019 | 32.78 | 33.60 | 32.37 | 33.15 | 6,214,921 | +0.78(+2.42%) |
Oct 30, 2019 | 32.38 | 32.45 | 31.85 | 32.37 | 3,751,701 | -0.03(-0.09%) |
Oct 29, 2019 | 32.45 | 32.63 | 32.06 | 32.40 | 3,410,664 | -0.39(-1.18%) |
Oct 28, 2019 | 32.82 | 33.10 | 32.74 | 32.78 | 2,381,222 | +0.15(+0.46%) |
Oct 25, 2019 | 32.10 | 32.79 | 31.96 | 32.63 | 3,103,781 | +0.61(+1.92%) |
Oct 24, 2019 | 32.83 | 33.01 | 31.76 | 32.02 | 3,352,824 | -0.91(-2.77%) |
Oct 23, 2019 | 32.44 | 33.05 | 32.33 | 32.93 | 4,071,764 | +0.40(+1.24%) |
Oct 22, 2019 | 32.12 | 32.71 | 31.90 | 32.53 | 2,055,118 | +0.44(+1.37%) |
Oct 21, 2019 | 32.38 | 32.72 | 32.06 | 32.09 | 3,266,723 | +0.02(+0.05%) |
Oct 18, 2019 | 31.69 | 32.26 | 31.68 | 32.07 | 3,317,508 | +0.30(+0.93%) |
Oct 17, 2019 | 31.82 | 31.90 | 31.41 | 31.78 | 2,702,728 | -0.02(-0.05%) |
Oct 16, 2019 | 31.49 | 32.26 | 31.38 | 31.79 | 5,756,539 | +0.36(+1.13%) |
Oct 15, 2019 | 31.23 | 31.60 | 31.13 | 31.43 | 2,399,342 | +0.22(+0.71%) |
Oct 14, 2019 | 31.43 | 31.43 | 30.98 | 31.21 | 2,570,065 | -0.33(-1.03%) |
Oct 11, 2019 | 31.12 | 31.92 | 31.12 | 31.54 | 5,010,455 | +1.01(+3.31%) |
Oct 10, 2019 | 29.79 | 30.66 | 29.79 | 30.53 | 4,663,791 | +0.70(+2.34%) |
Oct 09, 2019 | 29.56 | 29.98 | 29.40 | 29.83 | 3,864,201 | +0.67(+2.29%) |
Oct 08, 2019 | 29.29 | 29.45 | 29.09 | 29.16 | 3,344,438 | -0.52(-1.76%) |
Oct 07, 2019 | 29.71 | 30.04 | 29.57 | 29.69 | 2,244,182 | -0.05(-0.15%) |
Oct 04, 2019 | 29.83 | 30.03 | 29.36 | 29.73 | 3,391,429 | -0.11(-0.36%) |
Oct 03, 2019 | 29.89 | 30.11 | 29.27 | 29.84 | 3,985,477 | -0.11(-0.35%) |
Oct 02, 2019 | 30.36 | 30.36 | 29.74 | 29.95 | 4,256,436 | -0.50(-1.65%) |
Oct 01, 2019 | 31.93 | 32.06 | 30.45 | 30.45 | 4,615,778 | -1.29(-4.06%) |
Sep 30, 2019 | 31.62 | 31.85 | 31.59 | 31.74 | 3,378,466 | +0.12(+0.38%) |
Sep 27, 2019 | 31.61 | 31.78 | 31.34 | 31.62 | 2,452,059 | +0.26(+0.82%) |
Sep 26, 2019 | 31.43 | 31.52 | 31.02 | 31.36 | 1,854,093 | -0.03(-0.10%) |
Sep 25, 2019 | 30.94 | 31.48 | 30.91 | 31.39 | 3,732,357 | +0.52(+1.70%) |
Sep 24, 2019 | 31.37 | 31.49 | 30.65 | 30.86 | 7,490,812 | -0.30(-0.97%) |
Sep 23, 2019 | 30.54 | 31.37 | 30.44 | 31.17 | 4,658,570 | +0.28(+0.91%) |
Sep 20, 2019 | 30.96 | 31.49 | 30.68 | 30.89 | 6,209,012 | -0.05(-0.15%) |
Sep 19, 2019 | 31.34 | 31.44 | 30.85 | 30.93 | 4,780,396 | -0.33(-1.04%) |
Sep 18, 2019 | 31.64 | 31.71 | 31.05 | 31.26 | 5,587,880 | -0.44(-1.39%) |
Sep 17, 2019 | 31.60 | 31.94 | 30.96 | 31.70 | 4,611,042 | -0.54(-1.67%) |
Sep 16, 2019 | 32.12 | 32.36 | 31.81 | 32.24 | 5,228,118 | -0.23(-0.70%) |
Sep 13, 2019 | 32.30 | 32.98 | 32.23 | 32.47 | 5,757,840 | +0.34(+1.06%) |
Sep 12, 2019 | 31.81 | 32.39 | 31.39 | 32.12 | 5,345,960 | +0.37(+1.17%) |
Sep 11, 2019 | 31.18 | 31.77 | 30.83 | 31.75 | 4,439,859 | +0.46(+1.48%) |
Sep 10, 2019 | 30.58 | 31.30 | 30.57 | 31.29 | 7,957,375 | +0.81(+2.66%) |
Sep 09, 2019 | 30.28 | 31.15 | 30.17 | 30.48 | 7,054,682 | +0.55(+1.85%) |
Sep 06, 2019 | 30.02 | 30.04 | 29.72 | 29.92 | 2,642,858 | +0.05(+0.15%) |
Sep 05, 2019 | 29.56 | 29.98 | 29.56 | 29.88 | 9,438,546 | +0.54(+1.84%) |
Sep 04, 2019 | 29.35 | 29.52 | 28.98 | 29.34 | 3,258,970 | +0.46(+1.58%) |
Sep 03, 2019 | 29.22 | 29.27 | 28.81 | 28.88 | 5,649,925 | -0.79(-2.66%) |
Aug 30, 2019 | 29.64 | 29.89 | 29.45 | 29.67 | 5,000,309 | +0.36(+1.24%) |
Aug 29, 2019 | 28.71 | 29.32 | 28.69 | 29.31 | 3,821,955 | +0.93(+3.29%) |
Aug 28, 2019 | 27.75 | 28.63 | 27.66 | 28.38 | 2,791,690 | +0.49(+1.77%) |
Aug 27, 2019 | 28.72 | 28.88 | 27.75 | 27.88 | 5,303,173 | -0.77(-2.70%) |
Aug 26, 2019 | 28.63 | 28.94 | 28.41 | 28.66 | 3,072,628 | +0.25(+0.88%) |
Aug 23, 2019 | 29.41 | 29.45 | 28.27 | 28.41 | 5,128,914 | -1.09(-3.68%) |
Aug 22, 2019 | 29.73 | 29.86 | 29.30 | 29.49 | 1,996,707 | -0.12(-0.41%) |
Aug 21, 2019 | 29.57 | 29.77 | 29.54 | 29.61 | 3,821,116 | +0.27(+0.91%) |
Aug 20, 2019 | 29.79 | 29.86 | 29.32 | 29.35 | 2,589,201 | -0.49(-1.65%) |
Aug 19, 2019 | 29.92 | 29.99 | 29.65 | 29.84 | 3,902,488 | +0.25(+0.85%) |
Aug 16, 2019 | 29.57 | 29.92 | 29.16 | 29.59 | 3,426,611 | +0.27(+0.93%) |
Aug 15, 2019 | 29.50 | 29.73 | 28.94 | 29.32 | 4,727,962 | -0.02(-0.05%) |
Aug 14, 2019 | 29.60 | 29.86 | 29.08 | 29.33 | 6,250,238 | -0.68(-2.28%) |
Aug 13, 2019 | 28.79 | 30.36 | 28.64 | 30.02 | 5,473,628 | +1.13(+3.92%) |
Aug 12, 2019 | 29.71 | 29.86 | 28.86 | 28.88 | 3,715,659 | -0.98(-3.29%) |
Aug 09, 2019 | 30.59 | 30.61 | 29.69 | 29.87 | 4,795,456 | -0.82(-2.69%) |
Aug 08, 2019 | 30.22 | 30.78 | 30.14 | 30.69 | 3,645,822 | +0.58(+1.92%) |
Aug 07, 2019 | 29.60 | 30.14 | 29.33 | 30.11 | 4,755,743 | +0.16(+0.53%) |
Aug 06, 2019 | 30.40 | 30.54 | 29.75 | 29.96 | 6,626,180 | -0.17(-0.57%) |
Aug 05, 2019 | 31.13 | 31.29 | 29.90 | 30.13 | 7,576,041 | -1.45(-4.60%) |
Aug 02, 2019 | 31.84 | 32.01 | 31.15 | 31.58 | 5,190,552 | -0.43(-1.36%) |