Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.37 | 32.40 | 30.23 | 30.81 | 4,378,391 | +0.07(+0.22%) |
May 28, 2020 | 33.43 | 33.62 | 30.44 | 30.74 | 13,035,059 | -0.72(-2.30%) |
May 27, 2020 | 30.52 | 31.50 | 29.17 | 31.47 | 5,514,461 | +2.74(+9.53%) |
May 26, 2020 | 29.13 | 29.56 | 28.39 | 28.73 | 3,438,712 | +1.09(+3.93%) |
May 22, 2020 | 27.35 | 27.89 | 26.59 | 27.65 | 3,000,686 | +0.61(+2.26%) |
May 21, 2020 | 26.11 | 27.45 | 26.07 | 27.04 | 3,849,941 | +0.82(+3.13%) |
May 20, 2020 | 26.96 | 27.56 | 25.90 | 26.21 | 3,399,873 | -0.06(-0.22%) |
May 19, 2020 | 26.26 | 27.58 | 25.57 | 26.27 | 2,043,193 | -0.24(-0.90%) |
May 18, 2020 | 25.18 | 26.87 | 25.17 | 26.51 | 2,801,519 | +2.80(+11.83%) |
May 15, 2020 | 23.09 | 24.02 | 22.82 | 23.71 | 1,372,461 | +0.33(+1.43%) |
May 14, 2020 | 22.89 | 23.44 | 22.04 | 23.37 | 2,208,178 | -0.15(-0.65%) |
May 13, 2020 | 24.87 | 24.87 | 23.24 | 23.53 | 2,471,530 | -1.56(-6.23%) |
May 12, 2020 | 25.96 | 26.21 | 25.00 | 25.09 | 2,602,446 | -0.65(-2.52%) |
May 11, 2020 | 25.37 | 26.26 | 24.89 | 25.74 | 2,408,204 | -0.34(-1.32%) |
May 08, 2020 | 25.16 | 26.16 | 24.73 | 26.08 | 2,708,745 | +1.43(+5.80%) |
May 07, 2020 | 24.24 | 24.94 | 24.20 | 24.65 | 2,742,359 | +0.79(+3.32%) |
May 06, 2020 | 23.92 | 24.40 | 23.25 | 23.86 | 1,442,665 | +0.05(+0.20%) |
May 05, 2020 | 23.86 | 24.57 | 23.68 | 23.81 | 1,707,855 | +0.36(+1.55%) |
May 04, 2020 | 22.41 | 23.52 | 21.88 | 23.45 | 1,688,640 | +0.71(+3.10%) |
May 01, 2020 | 22.10 | 22.77 | 21.84 | 22.74 | 2,213,891 | -0.16(-0.71%) |
Apr 30, 2020 | 24.35 | 24.43 | 22.88 | 22.91 | 3,287,126 | -2.12(-8.46%) |
Apr 29, 2020 | 24.76 | 25.20 | 24.00 | 25.02 | 3,829,478 | +1.65(+7.06%) |
Apr 28, 2020 | 23.92 | 24.75 | 23.31 | 23.37 | 2,918,395 | +0.86(+3.81%) |
Apr 27, 2020 | 21.32 | 22.75 | 21.25 | 22.51 | 2,252,987 | +1.46(+6.93%) |
Apr 24, 2020 | 19.96 | 21.23 | 19.88 | 21.06 | 2,128,112 | +0.82(+4.05%) |
Apr 23, 2020 | 19.68 | 20.62 | 19.31 | 20.24 | 2,835,488 | +0.88(+4.53%) |
Apr 22, 2020 | 19.90 | 20.16 | 19.31 | 19.36 | 2,321,840 | +0.04(+0.20%) |
Apr 21, 2020 | 18.79 | 19.71 | 18.47 | 19.32 | 2,592,018 | -0.02(-0.10%) |
Apr 20, 2020 | 20.17 | 20.37 | 19.25 | 19.34 | 3,231,246 | -1.48(-7.10%) |
Apr 17, 2020 | 21.68 | 22.36 | 20.44 | 20.82 | 2,956,958 | +0.33(+1.63%) |
Apr 16, 2020 | 20.45 | 20.79 | 20.03 | 20.48 | 2,404,990 | +0.10(+0.51%) |
Apr 15, 2020 | 20.55 | 21.08 | 19.71 | 20.38 | 2,608,378 | -1.56(-7.13%) |
Apr 14, 2020 | 21.87 | 22.31 | 21.44 | 21.94 | 2,628,989 | +1.04(+4.97%) |
Apr 13, 2020 | 22.50 | 22.64 | 20.47 | 20.90 | 3,492,012 | -1.75(-7.71%) |
Apr 09, 2020 | 22.89 | 24.67 | 22.18 | 22.65 | 4,629,436 | +0.74(+3.40%) |
Apr 08, 2020 | 20.35 | 22.24 | 19.87 | 21.90 | 4,711,736 | +2.25(+11.45%) |
Apr 07, 2020 | 21.52 | 22.06 | 19.56 | 19.65 | 4,235,825 | -0.28(-1.38%) |
Apr 06, 2020 | 18.05 | 20.77 | 18.02 | 19.93 | 4,794,089 | +3.00(+17.70%) |
Apr 03, 2020 | 16.46 | 17.15 | 16.04 | 16.93 | 3,110,002 | +0.47(+2.88%) |
Apr 02, 2020 | 15.89 | 17.30 | 15.89 | 16.46 | 2,732,739 | -0.18(-1.08%) |
Apr 01, 2020 | 17.25 | 17.55 | 16.04 | 16.64 | 3,152,141 | -1.62(-8.88%) |
Mar 31, 2020 | 19.23 | 19.27 | 18.03 | 18.26 | 3,261,190 | -1.01(-5.22%) |
Mar 30, 2020 | 19.45 | 19.91 | 18.50 | 19.27 | 2,614,532 | -1.28(-6.23%) |
Mar 27, 2020 | 19.87 | 21.63 | 19.08 | 20.55 | 3,384,104 | -0.44(-2.08%) |
Mar 26, 2020 | 20.86 | 21.78 | 20.02 | 20.98 | 3,436,579 | +0.40(+1.94%) |
Mar 25, 2020 | 19.19 | 21.18 | 18.28 | 20.58 | 5,590,787 | +2.38(+13.08%) |
Mar 24, 2020 | 14.20 | 18.49 | 14.20 | 18.20 | 6,819,330 | +5.11(+39.06%) |
Mar 23, 2020 | 15.00 | 15.00 | 12.68 | 13.09 | 6,127,218 | -1.92(-12.77%) |
Mar 20, 2020 | 16.65 | 16.90 | 14.51 | 15.01 | 5,089,017 | -1.23(-7.59%) |
Mar 19, 2020 | 14.29 | 16.48 | 13.28 | 16.24 | 4,689,185 | +2.01(+14.13%) |
Mar 18, 2020 | 13.72 | 14.37 | 12.60 | 14.23 | 7,728,074 | -0.56(-3.78%) |
Mar 17, 2020 | 18.34 | 18.39 | 14.53 | 14.79 | 7,239,748 | -3.23(-17.90%) |
Mar 16, 2020 | 22.20 | 22.99 | 17.85 | 18.01 | 5,001,291 | -7.46(-29.27%) |
Mar 13, 2020 | 26.98 | 27.44 | 23.80 | 25.47 | 3,494,799 | -0.13(-0.52%) |
Mar 12, 2020 | 26.73 | 26.73 | 23.96 | 25.60 | 3,715,224 | -3.49(-12.00%) |
Mar 11, 2020 | 31.68 | 32.17 | 28.86 | 29.09 | 4,206,282 | -3.56(-10.89%) |
Mar 10, 2020 | 33.09 | 33.54 | 30.98 | 32.65 | 3,878,916 | +0.29(+0.91%) |
Mar 09, 2020 | 32.35 | 33.50 | 30.41 | 32.36 | 3,301,264 | -2.71(-7.74%) |
Mar 06, 2020 | 34.92 | 35.99 | 34.17 | 35.07 | 3,838,586 | -0.95(-2.63%) |
Mar 05, 2020 | 37.56 | 37.56 | 35.88 | 36.02 | 3,323,502 | -2.44(-6.34%) |
Mar 04, 2020 | 37.52 | 38.59 | 37.15 | 38.45 | 2,933,762 | +1.71(+4.65%) |
Mar 03, 2020 | 36.77 | 37.89 | 36.15 | 36.75 | 3,633,476 | +0.04(+0.10%) |
Mar 02, 2020 | 35.28 | 36.71 | 35.19 | 36.71 | 3,953,720 | +1.58(+4.51%) |
Feb 28, 2020 | 35.11 | 36.20 | 34.46 | 35.12 | 4,367,181 | -0.93(-2.58%) |
Feb 27, 2020 | 35.31 | 37.52 | 34.31 | 36.05 | 5,622,620 | +0.18(+0.50%) |
Feb 26, 2020 | 37.55 | 38.42 | 35.78 | 35.87 | 7,742,467 | -6.14(-14.61%) |
Feb 25, 2020 | 44.95 | 45.10 | 41.98 | 42.01 | 3,299,975 | -2.55(-5.73%) |
Feb 24, 2020 | 44.54 | 45.19 | 44.39 | 44.56 | 2,010,771 | -0.82(-1.80%) |
Feb 21, 2020 | 45.69 | 46.15 | 45.30 | 45.38 | 1,654,204 | -0.28(-0.62%) |
Feb 20, 2020 | 44.79 | 45.78 | 44.69 | 45.66 | 1,692,335 | +0.75(+1.67%) |
Feb 19, 2020 | 44.92 | 45.37 | 44.73 | 44.91 | 2,010,888 | +0.28(+0.64%) |
Feb 18, 2020 | 45.12 | 45.33 | 44.61 | 44.63 | 2,053,424 | -0.50(-1.11%) |
Feb 14, 2020 | 45.61 | 45.76 | 44.35 | 45.13 | 4,600,378 | -0.50(-1.10%) |
Feb 13, 2020 | 45.89 | 46.18 | 45.51 | 45.63 | 1,555,750 | -0.33(-0.72%) |
Feb 12, 2020 | 46.56 | 46.59 | 45.58 | 45.97 | 2,278,980 | -0.75(-1.60%) |
Feb 11, 2020 | 46.33 | 46.77 | 45.95 | 46.72 | 1,402,944 | +0.64(+1.38%) |
Feb 10, 2020 | 45.51 | 46.14 | 45.29 | 46.08 | 1,583,757 | +0.59(+1.29%) |
Feb 07, 2020 | 44.87 | 45.67 | 44.68 | 45.49 | 1,954,241 | +0.65(+1.46%) |
Feb 06, 2020 | 44.96 | 45.20 | 44.50 | 44.84 | 1,552,398 | -0.02(-0.04%) |
Feb 05, 2020 | 43.39 | 44.90 | 42.96 | 44.86 | 3,334,862 | +2.63(+6.22%) |
Feb 04, 2020 | 42.57 | 42.72 | 42.08 | 42.23 | 1,634,473 | -0.05(-0.11%) |
Feb 03, 2020 | 42.15 | 42.70 | 41.99 | 42.28 | 1,983,935 | +0.20(+0.47%) |
Jan 31, 2020 | 42.89 | 42.89 | 41.93 | 42.08 | 2,079,695 | -0.76(-1.77%) |
Jan 30, 2020 | 42.89 | 43.14 | 42.50 | 42.84 | 1,247,617 | -0.09(-0.22%) |
Jan 29, 2020 | 43.58 | 43.64 | 42.65 | 42.93 | 2,269,384 | -0.58(-1.33%) |
Jan 28, 2020 | 43.42 | 43.72 | 43.12 | 43.51 | 2,046,448 | +0.51(+1.19%) |
Jan 27, 2020 | 42.96 | 43.57 | 42.70 | 43.00 | 1,449,837 | -0.26(-0.59%) |
Jan 24, 2020 | 43.90 | 44.25 | 43.00 | 43.25 | 2,498,860 | -0.65(-1.49%) |
Jan 23, 2020 | 42.99 | 44.18 | 42.93 | 43.91 | 2,404,670 | +1.04(+2.43%) |
Jan 22, 2020 | 42.59 | 43.15 | 42.47 | 42.87 | 2,379,379 | +0.28(+0.65%) |
Jan 21, 2020 | 42.09 | 42.68 | 41.81 | 42.59 | 1,436,489 | +0.68(+1.63%) |
Jan 17, 2020 | 42.57 | 42.60 | 41.78 | 41.91 | 1,810,021 | -0.44(-1.03%) |
Jan 16, 2020 | 41.92 | 42.54 | 41.61 | 42.34 | 2,907,825 | +0.54(+1.29%) |
Jan 15, 2020 | 40.71 | 41.97 | 40.66 | 41.80 | 3,484,824 | +1.19(+2.92%) |
Jan 14, 2020 | 40.00 | 40.79 | 39.84 | 40.62 | 3,708,772 | +0.75(+1.88%) |
Jan 13, 2020 | 39.31 | 40.00 | 39.31 | 39.87 | 2,530,139 | +0.66(+1.69%) |
Jan 10, 2020 | 38.67 | 39.54 | 38.61 | 39.20 | 3,819,715 | +0.26(+0.66%) |
Jan 09, 2020 | 39.22 | 39.47 | 38.80 | 38.95 | 1,947,613 | -0.16(-0.41%) |
Jan 08, 2020 | 39.25 | 40.20 | 39.10 | 39.11 | 3,375,333 | +0.27(+0.71%) |
Jan 07, 2020 | 38.28 | 38.99 | 38.27 | 38.83 | 2,632,033 | +0.63(+1.66%) |
Jan 06, 2020 | 38.03 | 38.71 | 37.98 | 38.20 | 2,934,490 | -0.38(-0.98%) |
Jan 03, 2020 | 37.69 | 38.68 | 37.63 | 38.58 | 2,157,969 | +0.66(+1.75%) |
Jan 02, 2020 | 37.54 | 37.93 | 37.39 | 37.92 | 1,914,838 | +0.54(+1.44%) |
Dec 31, 2019 | 37.15 | 37.67 | 37.14 | 37.38 | 1,642,128 | +0.07(+0.18%) |
Dec 30, 2019 | 37.58 | 37.62 | 37.13 | 37.31 | 1,792,397 | -0.42(-1.10%) |
Dec 27, 2019 | 37.71 | 38.04 | 37.42 | 37.73 | 1,423,213 | +0.09(+0.23%) |
Dec 26, 2019 | 37.60 | 37.78 | 37.34 | 37.64 | 1,732,239 | -0.02(-0.05%) |
Dec 24, 2019 | 37.47 | 37.82 | 37.27 | 37.66 | 667,950 | +0.23(+0.61%) |
Dec 23, 2019 | 37.76 | 37.98 | 37.19 | 37.43 | 1,812,643 | -0.39(-1.03%) |
Dec 20, 2019 | 37.07 | 37.92 | 37.04 | 37.82 | 3,656,972 | +0.92(+2.49%) |
Dec 19, 2019 | 37.20 | 37.45 | 36.51 | 36.90 | 2,619,090 | -0.47(-1.27%) |
Dec 18, 2019 | 37.58 | 37.75 | 37.08 | 37.38 | 2,349,545 | -0.07(-0.18%) |
Dec 17, 2019 | 37.22 | 37.95 | 37.21 | 37.44 | 2,309,218 | +0.08(+0.20%) |
Dec 16, 2019 | 37.59 | 37.77 | 37.10 | 37.37 | 1,922,726 | -0.22(-0.58%) |
Dec 13, 2019 | 36.71 | 37.62 | 36.70 | 37.59 | 2,720,214 | +0.46(+1.25%) |
Dec 12, 2019 | 37.90 | 38.21 | 37.07 | 37.12 | 2,508,675 | -0.79(-2.10%) |
Dec 11, 2019 | 37.03 | 38.04 | 37.03 | 37.92 | 2,282,368 | +0.64(+1.73%) |
Dec 10, 2019 | 38.30 | 38.46 | 37.11 | 37.27 | 5,184,911 | -1.91(-4.88%) |
Dec 09, 2019 | 38.85 | 39.37 | 38.64 | 39.18 | 2,847,472 | +0.51(+1.32%) |
Dec 06, 2019 | 38.71 | 39.21 | 38.52 | 38.67 | 2,649,920 | -0.03(-0.07%) |
Dec 05, 2019 | 37.81 | 38.73 | 37.81 | 38.70 | 1,878,869 | +0.76(+1.99%) |
Dec 04, 2019 | 37.79 | 38.10 | 37.36 | 37.95 | 1,705,361 | +0.26(+0.70%) |
Dec 03, 2019 | 37.39 | 37.86 | 37.22 | 37.68 | 2,152,923 | +0.09(+0.25%) |
Dec 02, 2019 | 37.97 | 38.05 | 37.27 | 37.59 | 1,158,117 | -0.42(-1.10%) |
Nov 29, 2019 | 38.09 | 38.54 | 37.98 | 38.00 | 472,713 | -0.19(-0.50%) |
Nov 27, 2019 | 38.62 | 38.70 | 38.15 | 38.19 | 867,415 | -0.32(-0.84%) |
Nov 26, 2019 | 38.12 | 38.52 | 37.90 | 38.51 | 1,259,738 | +0.42(+1.09%) |
Nov 25, 2019 | 37.57 | 38.14 | 37.57 | 38.10 | 1,612,389 | +0.83(+2.23%) |
Nov 22, 2019 | 37.51 | 37.77 | 37.22 | 37.26 | 1,034,218 | -0.08(-0.20%) |
Nov 21, 2019 | 37.93 | 38.03 | 37.33 | 37.34 | 1,313,059 | -0.52(-1.37%) |
Nov 20, 2019 | 37.75 | 38.38 | 37.68 | 37.86 | 1,051,433 | +0.06(+0.15%) |
Nov 19, 2019 | 38.34 | 38.45 | 37.79 | 37.80 | 705,431 | -0.53(-1.38%) |
Nov 18, 2019 | 37.98 | 38.48 | 37.81 | 38.33 | 1,361,858 | +0.42(+1.10%) |
Nov 15, 2019 | 38.28 | 38.34 | 37.64 | 37.92 | 1,318,776 | -0.27(-0.72%) |
Nov 14, 2019 | 37.72 | 38.28 | 37.71 | 38.19 | 977,117 | +0.28(+0.75%) |
Nov 13, 2019 | 37.35 | 38.04 | 37.31 | 37.91 | 1,146,321 | +0.43(+1.14%) |
Nov 12, 2019 | 38.35 | 38.56 | 37.15 | 37.48 | 2,227,761 | -0.61(-1.59%) |
Nov 11, 2019 | 37.51 | 38.13 | 37.34 | 38.09 | 1,043,096 | +0.51(+1.36%) |
Nov 08, 2019 | 37.04 | 37.59 | 36.92 | 37.58 | 1,014,134 | +0.52(+1.40%) |
Nov 07, 2019 | 37.66 | 37.78 | 36.36 | 37.06 | 1,908,242 | -0.57(-1.51%) |
Nov 06, 2019 | 37.43 | 37.77 | 37.11 | 37.62 | 1,630,669 | +0.26(+0.71%) |
Nov 05, 2019 | 37.59 | 37.80 | 37.05 | 37.36 | 1,405,561 | -0.36(-0.95%) |
Nov 04, 2019 | 38.67 | 38.84 | 37.55 | 37.72 | 1,610,280 | -0.86(-2.23%) |
Nov 01, 2019 | 37.93 | 38.67 | 37.77 | 38.58 | 1,074,174 | +0.96(+2.54%) |
Oct 31, 2019 | 37.76 | 37.98 | 37.42 | 37.62 | 1,195,888 | -0.23(-0.60%) |
Oct 30, 2019 | 37.46 | 37.86 | 36.53 | 37.85 | 1,277,188 | +0.33(+0.88%) |
Oct 29, 2019 | 37.61 | 38.16 | 37.44 | 37.52 | 1,484,623 | -0.19(-0.50%) |
Oct 28, 2019 | 38.80 | 39.00 | 37.67 | 37.71 | 2,365,814 | -1.01(-2.61%) |
Oct 25, 2019 | 39.00 | 39.29 | 38.68 | 38.72 | 1,153,030 | -0.26(-0.68%) |
Oct 24, 2019 | 38.68 | 39.02 | 38.41 | 38.99 | 873,616 | +0.30(+0.78%) |
Oct 23, 2019 | 38.70 | 38.87 | 38.34 | 38.68 | 1,581,990 | -0.31(-0.80%) |
Oct 22, 2019 | 38.63 | 39.19 | 38.19 | 39.00 | 1,476,672 | +0.79(+2.08%) |
Oct 21, 2019 | 38.74 | 38.79 | 38.04 | 38.20 | 2,196,284 | -0.20(-0.52%) |
Oct 18, 2019 | 38.38 | 38.49 | 38.09 | 38.40 | 1,336,852 | -0.01(-0.02%) |
Oct 17, 2019 | 38.76 | 39.17 | 38.40 | 38.41 | 1,289,179 | -0.12(-0.32%) |
Oct 16, 2019 | 37.57 | 38.56 | 37.51 | 38.53 | 1,876,517 | +1.09(+2.91%) |
Oct 15, 2019 | 37.25 | 37.52 | 37.19 | 37.44 | 1,431,323 | +0.31(+0.84%) |
Oct 14, 2019 | 36.79 | 37.37 | 36.34 | 37.13 | 1,187,110 | -0.21(-0.56%) |
Oct 11, 2019 | 37.57 | 37.79 | 37.33 | 37.34 | 1,376,808 | +0.18(+0.48%) |
Oct 10, 2019 | 36.99 | 37.36 | 36.93 | 37.16 | 1,177,677 | +0.24(+0.64%) |
Oct 09, 2019 | 37.28 | 37.47 | 36.88 | 36.92 | 898,654 | -0.16(-0.43%) |
Oct 08, 2019 | 37.18 | 37.58 | 36.91 | 37.08 | 1,069,770 | -0.22(-0.58%) |
Oct 07, 2019 | 37.29 | 37.53 | 37.04 | 37.30 | 1,143,890 | -0.18(-0.48%) |
Oct 04, 2019 | 37.18 | 37.51 | 36.72 | 37.48 | 1,779,684 | +0.42(+1.15%) |
Oct 03, 2019 | 37.42 | 37.69 | 36.75 | 37.06 | 1,508,176 | -0.38(-1.01%) |
Oct 02, 2019 | 38.14 | 38.31 | 36.98 | 37.43 | 1,628,962 | -0.56(-1.47%) |
Oct 01, 2019 | 38.73 | 38.82 | 37.91 | 37.99 | 1,520,510 | -0.74(-1.90%) |
Sep 30, 2019 | 37.90 | 38.90 | 37.86 | 38.73 | 1,422,895 | +0.90(+2.37%) |
Sep 27, 2019 | 38.39 | 38.43 | 37.60 | 37.83 | 1,496,232 | -0.33(-0.87%) |
Sep 26, 2019 | 38.21 | 38.56 | 37.99 | 38.16 | 1,196,412 | +0.08(+0.20%) |
Sep 25, 2019 | 38.01 | 38.13 | 37.40 | 38.08 | 1,887,448 | +0.62(+1.66%) |
Sep 24, 2019 | 37.11 | 37.97 | 37.10 | 37.46 | 2,894,484 | +0.45(+1.22%) |
Sep 23, 2019 | 36.71 | 37.29 | 36.67 | 37.01 | 1,767,325 | +0.22(+0.59%) |
Sep 20, 2019 | 37.06 | 37.18 | 36.78 | 36.79 | 2,796,676 | -0.12(-0.33%) |
Sep 19, 2019 | 37.00 | 37.18 | 36.67 | 36.91 | 3,100,149 | -0.06(-0.15%) |
Sep 18, 2019 | 37.87 | 37.94 | 36.76 | 36.97 | 4,791,519 | -1.41(-3.66%) |
Sep 17, 2019 | 38.24 | 39.03 | 37.83 | 38.38 | 3,718,232 | -0.08(-0.20%) |
Sep 16, 2019 | 36.40 | 39.34 | 36.23 | 38.45 | 7,521,386 | +1.91(+5.21%) |
Sep 13, 2019 | 36.27 | 36.56 | 35.73 | 36.55 | 2,591,455 | +0.26(+0.73%) |
Sep 12, 2019 | 36.32 | 36.49 | 35.87 | 36.28 | 1,730,077 | +0.07(+0.18%) |
Sep 11, 2019 | 35.24 | 36.23 | 35.12 | 36.22 | 2,233,530 | +1.13(+3.23%) |
Sep 10, 2019 | 34.32 | 35.09 | 33.99 | 35.08 | 2,640,361 | +0.77(+2.25%) |
Sep 09, 2019 | 34.51 | 34.80 | 34.15 | 34.31 | 1,660,058 | -0.31(-0.90%) |
Sep 06, 2019 | 34.34 | 34.81 | 34.34 | 34.62 | 1,920,032 | +0.25(+0.74%) |
Sep 05, 2019 | 34.80 | 35.08 | 34.13 | 34.37 | 1,382,298 | -0.18(-0.52%) |
Sep 04, 2019 | 34.43 | 34.74 | 34.23 | 34.55 | 1,120,468 | +0.39(+1.13%) |
Sep 03, 2019 | 33.96 | 34.28 | 33.82 | 34.16 | 1,586,899 | +0.02(+0.06%) |
Aug 30, 2019 | 34.10 | 34.23 | 33.89 | 34.14 | 1,194,547 | +0.06(+0.17%) |
Aug 29, 2019 | 33.81 | 34.17 | 33.67 | 34.08 | 873,209 | +0.40(+1.18%) |
Aug 28, 2019 | 33.46 | 33.77 | 33.07 | 33.69 | 1,879,304 | +0.09(+0.28%) |
Aug 27, 2019 | 33.90 | 33.91 | 33.36 | 33.59 | 2,753,915 | -0.06(-0.17%) |
Aug 26, 2019 | 33.18 | 33.85 | 33.11 | 33.65 | 2,079,864 | +0.69(+2.09%) |
Aug 23, 2019 | 33.76 | 34.33 | 32.89 | 32.96 | 2,517,464 | -1.00(-2.94%) |
Aug 22, 2019 | 33.21 | 34.05 | 33.00 | 33.96 | 2,504,720 | +0.70(+2.10%) |
Aug 21, 2019 | 33.68 | 34.10 | 32.63 | 33.26 | 6,217,909 | -1.56(-4.47%) |
Aug 20, 2019 | 34.41 | 34.98 | 33.98 | 34.82 | 3,433,606 | +0.47(+1.37%) |
Aug 19, 2019 | 33.51 | 34.46 | 33.44 | 34.35 | 2,038,469 | +1.12(+3.38%) |
Aug 16, 2019 | 33.04 | 33.38 | 32.59 | 33.23 | 1,696,259 | +0.42(+1.29%) |
Aug 15, 2019 | 33.03 | 33.25 | 32.78 | 32.80 | 1,215,499 | -0.25(-0.74%) |
Aug 14, 2019 | 33.48 | 33.57 | 32.86 | 33.05 | 2,121,818 | -0.78(-2.31%) |
Aug 13, 2019 | 34.46 | 34.46 | 33.37 | 33.83 | 1,062,537 | +0.37(+1.10%) |
Aug 12, 2019 | 33.70 | 33.70 | 33.28 | 33.46 | 577,941 | -0.46(-1.36%) |
Aug 09, 2019 | 34.21 | 34.22 | 33.84 | 33.92 | 795,764 | -0.48(-1.40%) |
Aug 08, 2019 | 34.33 | 34.58 | 34.23 | 34.40 | 1,157,736 | +0.32(+0.94%) |
Aug 07, 2019 | 33.43 | 34.12 | 33.15 | 34.08 | 2,151,269 | +0.48(+1.43%) |
Aug 06, 2019 | 33.10 | 33.65 | 32.95 | 33.60 | 2,876,758 | +0.55(+1.66%) |
Aug 05, 2019 | 33.66 | 33.81 | 32.79 | 33.06 | 1,838,335 | -0.92(-2.72%) |
Aug 02, 2019 | 34.34 | 34.48 | 33.78 | 33.98 | 907,067 | -0.46(-1.34%) |
Aug 01, 2019 | 34.02 | 35.11 | 33.73 | 34.44 | 1,875,475 | +0.51(+1.50%) |
Jul 31, 2019 | 34.29 | 34.38 | 33.49 | 33.93 | 2,003,735 | -0.27(-0.80%) |
Jul 30, 2019 | 33.53 | 34.40 | 33.50 | 34.21 | 1,583,519 | +0.70(+2.08%) |
Jul 29, 2019 | 33.54 | 34.09 | 33.23 | 33.51 | 2,782,706 | +0.00(+0.00%) |
Jul 26, 2019 | 33.74 | 34.03 | 33.47 | 33.51 | 1,613,047 | -0.21(-0.62%) |
Jul 25, 2019 | 33.52 | 34.01 | 33.52 | 33.72 | 1,867,241 | +0.43(+1.30%) |
Jul 24, 2019 | 33.04 | 33.45 | 32.93 | 33.28 | 2,012,526 | +0.28(+0.86%) |
Jul 23, 2019 | 33.55 | 33.63 | 32.82 | 33.00 | 2,290,443 | -0.45(-1.35%) |
Jul 22, 2019 | 34.19 | 34.26 | 33.39 | 33.45 | 1,118,605 | -0.60(-1.77%) |
Jul 19, 2019 | 34.31 | 34.52 | 33.99 | 34.06 | 1,006,710 | -0.16(-0.47%) |
Jul 18, 2019 | 34.38 | 34.62 | 33.88 | 34.22 | 1,823,029 | -0.18(-0.52%) |
Jul 17, 2019 | 35.13 | 35.25 | 34.37 | 34.40 | 1,165,410 | -0.68(-1.94%) |
Jul 16, 2019 | 34.33 | 35.16 | 34.30 | 35.07 | 1,165,454 | +0.72(+2.09%) |
Jul 15, 2019 | 34.93 | 35.09 | 34.23 | 34.36 | 1,205,204 | -0.36(-1.03%) |
Jul 12, 2019 | 34.42 | 34.93 | 34.23 | 34.72 | 1,374,752 | +0.48(+1.41%) |
Jul 11, 2019 | 34.54 | 34.67 | 33.79 | 34.23 | 1,517,271 | -0.35(-1.01%) |
Jul 10, 2019 | 34.57 | 34.78 | 34.17 | 34.58 | 2,755,511 | +0.49(+1.43%) |
Jul 09, 2019 | 34.84 | 35.00 | 34.03 | 34.09 | 1,546,746 | -0.75(-2.16%) |
Jul 08, 2019 | 34.54 | 35.04 | 34.39 | 34.85 | 1,338,751 | +0.24(+0.71%) |
Jul 05, 2019 | 34.74 | 34.87 | 34.27 | 34.60 | 897,774 | -0.45(-1.29%) |
Jul 03, 2019 | 34.80 | 35.11 | 34.69 | 35.05 | 518,633 | +0.32(+0.92%) |
Jul 02, 2019 | 34.81 | 35.00 | 34.37 | 34.73 | 1,036,711 | -0.03(-0.08%) |
Jul 01, 2019 | 34.88 | 34.95 | 34.33 | 34.76 | 1,256,878 | +0.32(+0.93%) |
Jun 28, 2019 | 34.33 | 34.81 | 34.33 | 34.44 | 2,549,684 | +0.09(+0.27%) |
Jun 27, 2019 | 34.11 | 34.41 | 33.60 | 34.35 | 1,429,732 | +0.71(+2.13%) |
Jun 26, 2019 | 33.57 | 33.87 | 33.19 | 33.63 | 1,686,604 | -0.03(-0.08%) |
Jun 25, 2019 | 35.01 | 35.05 | 33.06 | 33.66 | 3,412,637 | -0.66(-1.92%) |
Jun 24, 2019 | 34.38 | 34.72 | 34.00 | 34.32 | 1,479,584 | +0.04(+0.11%) |
Jun 21, 2019 | 35.00 | 35.17 | 34.19 | 34.28 | 2,276,864 | -0.93(-2.64%) |
Jun 20, 2019 | 35.17 | 35.42 | 34.53 | 35.21 | 1,621,535 | +0.27(+0.78%) |
Jun 19, 2019 | 35.38 | 35.48 | 34.12 | 34.94 | 1,746,949 | -0.47(-1.33%) |
Jun 18, 2019 | 35.45 | 35.97 | 34.88 | 35.41 | 1,272,144 | +0.09(+0.27%) |
Jun 17, 2019 | 35.97 | 36.03 | 35.08 | 35.32 | 1,473,845 | -0.69(-1.91%) |
Jun 14, 2019 | 35.25 | 36.17 | 35.02 | 36.00 | 2,078,469 | +0.60(+1.70%) |
Jun 13, 2019 | 35.05 | 35.62 | 34.93 | 35.40 | 1,384,206 | +0.60(+1.73%) |
Jun 12, 2019 | 34.25 | 35.12 | 34.14 | 34.80 | 2,017,056 | +0.57(+1.68%) |
Jun 11, 2019 | 35.12 | 35.12 | 33.98 | 34.23 | 1,635,941 | -0.71(-2.05%) |
Jun 10, 2019 | 35.04 | 35.43 | 34.69 | 34.94 | 978,103 | -0.02(-0.05%) |
Jun 07, 2019 | 34.49 | 35.14 | 34.39 | 34.96 | 1,205,467 | +0.66(+1.92%) |
Jun 06, 2019 | 34.33 | 34.89 | 34.04 | 34.30 | 1,296,761 | -0.02(-0.05%) |
Jun 05, 2019 | 34.25 | 34.46 | 33.68 | 34.32 | 1,326,061 | +0.31(+0.91%) |
Jun 04, 2019 | 33.77 | 34.07 | 33.58 | 34.01 | 1,365,260 | +0.51(+1.52%) |