Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.17 | 41.45 | 39.55 | 40.26 | 15,605,005 | -1.16(-2.80%) |
Apr 29, 2020 | 41.12 | 41.72 | 40.51 | 41.42 | 11,555,154 | +0.71(+1.74%) |
Apr 28, 2020 | 43.01 | 43.15 | 40.32 | 40.71 | 16,976,044 | -1.87(-4.39%) |
Apr 27, 2020 | 42.86 | 42.99 | 41.92 | 42.58 | 8,801,340 | +0.50(+1.18%) |
Apr 24, 2020 | 42.49 | 42.66 | 41.31 | 42.08 | 9,510,188 | +0.10(+0.24%) |
Apr 23, 2020 | 42.04 | 42.71 | 41.70 | 41.98 | 12,595,555 | -0.05(-0.11%) |
Apr 22, 2020 | 41.28 | 42.22 | 41.07 | 42.03 | 14,731,505 | +1.63(+4.05%) |
Apr 21, 2020 | 41.46 | 41.90 | 39.28 | 40.39 | 26,047,004 | -1.83(-4.34%) |
Apr 20, 2020 | 42.82 | 43.86 | 42.04 | 42.22 | 18,812,886 | -0.89(-2.06%) |
Apr 17, 2020 | 44.59 | 44.82 | 42.33 | 43.11 | 23,552,166 | -1.26(-2.84%) |
Apr 16, 2020 | 42.69 | 44.69 | 42.20 | 44.37 | 22,606,108 | +2.71(+6.50%) |
Apr 15, 2020 | 40.99 | 43.31 | 40.61 | 41.66 | 24,462,012 | +0.69(+1.69%) |
Apr 14, 2020 | 40.87 | 42.11 | 40.79 | 40.97 | 16,387,107 | +1.01(+2.52%) |
Apr 13, 2020 | 39.23 | 39.98 | 38.96 | 39.96 | 10,911,618 | +0.58(+1.47%) |
Apr 09, 2020 | 39.21 | 40.31 | 38.77 | 39.38 | 15,849,385 | +0.92(+2.40%) |
Apr 08, 2020 | 39.17 | 39.64 | 38.08 | 38.46 | 15,264,440 | -0.77(-1.95%) |
Apr 07, 2020 | 39.89 | 40.31 | 38.97 | 39.23 | 18,073,134 | +0.40(+1.03%) |
Apr 06, 2020 | 38.23 | 39.29 | 37.55 | 38.82 | 16,189,219 | +1.56(+4.19%) |
Apr 03, 2020 | 37.44 | 38.33 | 36.67 | 37.26 | 13,030,370 | -0.18(-0.47%) |
Apr 02, 2020 | 37.88 | 38.81 | 36.91 | 37.44 | 22,956,824 | -0.78(-2.03%) |
Apr 01, 2020 | 37.28 | 40.00 | 37.28 | 38.22 | 23,174,004 | +0.38(+1.01%) |
Mar 31, 2020 | 37.85 | 38.29 | 37.34 | 37.83 | 14,842,720 | +0.10(+0.27%) |
Mar 30, 2020 | 38.18 | 38.47 | 36.91 | 37.73 | 15,809,005 | +0.22(+0.60%) |
Mar 27, 2020 | 37.95 | 38.60 | 37.29 | 37.51 | 13,166,750 | -1.74(-4.43%) |
Mar 26, 2020 | 38.96 | 41.07 | 37.67 | 39.24 | 21,917,780 | +0.62(+1.60%) |
Mar 25, 2020 | 38.63 | 40.10 | 37.85 | 38.63 | 19,994,268 | +0.32(+0.83%) |
Mar 24, 2020 | 37.28 | 39.52 | 37.28 | 38.31 | 26,119,266 | +2.24(+6.22%) |
Mar 23, 2020 | 35.67 | 36.70 | 33.84 | 36.07 | 20,253,324 | +0.89(+2.52%) |
Mar 20, 2020 | 35.82 | 36.68 | 35.10 | 35.18 | 22,534,134 | +0.42(+1.21%) |
Mar 19, 2020 | 35.04 | 36.34 | 34.15 | 34.76 | 27,651,414 | -0.46(-1.30%) |
Mar 18, 2020 | 33.63 | 35.82 | 33.21 | 35.22 | 25,318,016 | -0.61(-1.69%) |
Mar 17, 2020 | 35.18 | 37.35 | 33.87 | 35.82 | 29,774,386 | +2.91(+8.83%) |
Mar 16, 2020 | 33.72 | 36.36 | 30.55 | 32.92 | 26,967,732 | -4.18(-11.26%) |
Mar 13, 2020 | 38.31 | 38.50 | 34.97 | 37.10 | 24,602,740 | +1.35(+3.79%) |
Mar 12, 2020 | 36.29 | 37.17 | 34.91 | 35.74 | 32,919,188 | -3.05(-7.87%) |
Mar 11, 2020 | 37.75 | 40.24 | 37.75 | 38.80 | 28,990,632 | -0.25(-0.65%) |
Mar 10, 2020 | 38.66 | 39.78 | 37.93 | 39.05 | 22,693,500 | +1.77(+4.74%) |
Mar 09, 2020 | 37.46 | 39.04 | 36.62 | 37.28 | 28,063,160 | -2.10(-5.34%) |
Mar 06, 2020 | 40.17 | 40.96 | 38.49 | 39.38 | 27,183,572 | -2.30(-5.51%) |
Mar 05, 2020 | 39.75 | 42.35 | 39.75 | 41.68 | 25,832,786 | +0.66(+1.62%) |
Mar 04, 2020 | 39.69 | 41.81 | 39.62 | 41.02 | 23,693,338 | +2.29(+5.91%) |
Mar 03, 2020 | 40.69 | 41.15 | 37.47 | 38.73 | 31,041,402 | -1.72(-4.25%) |
Mar 02, 2020 | 38.66 | 41.22 | 37.60 | 40.45 | 49,000,084 | +4.47(+12.44%) |
Feb 28, 2020 | 34.57 | 36.18 | 34.39 | 35.97 | 24,598,562 | +0.10(+0.29%) |
Feb 27, 2020 | 36.65 | 37.07 | 35.52 | 35.87 | 18,333,878 | -1.42(-3.81%) |
Feb 26, 2020 | 36.80 | 37.54 | 36.67 | 37.29 | 16,484,624 | +1.01(+2.78%) |
Feb 25, 2020 | 37.37 | 37.69 | 35.87 | 36.28 | 15,791,578 | -0.50(-1.35%) |
Feb 24, 2020 | 35.97 | 36.97 | 35.85 | 36.78 | 15,233,425 | -0.98(-2.60%) |
Feb 21, 2020 | 38.74 | 38.75 | 37.52 | 37.76 | 11,826,075 | -0.99(-2.56%) |
Feb 20, 2020 | 40.16 | 40.17 | 38.61 | 38.75 | 14,497,949 | -1.37(-3.42%) |
Feb 19, 2020 | 40.01 | 40.25 | 39.73 | 40.12 | 11,461,780 | +0.59(+1.49%) |
Feb 18, 2020 | 39.63 | 39.97 | 38.92 | 39.53 | 12,687,090 | +0.33(+0.83%) |
Feb 14, 2020 | 39.36 | 39.77 | 38.85 | 39.21 | 9,811,957 | -0.12(-0.31%) |
Feb 13, 2020 | 38.44 | 39.62 | 38.36 | 39.33 | 16,381,223 | +0.43(+1.10%) |
Feb 12, 2020 | 38.83 | 39.55 | 38.52 | 38.90 | 16,295,198 | +0.80(+2.11%) |
Feb 11, 2020 | 37.88 | 39.10 | 37.83 | 38.09 | 12,137,905 | +0.64(+1.70%) |
Feb 10, 2020 | 37.41 | 37.52 | 36.96 | 37.46 | 7,731,652 | +0.10(+0.28%) |
Feb 07, 2020 | 37.20 | 37.71 | 37.16 | 37.36 | 10,169,820 | -0.36(-0.97%) |
Feb 06, 2020 | 37.75 | 38.27 | 37.42 | 37.72 | 9,714,254 | +0.41(+1.10%) |
Feb 05, 2020 | 38.17 | 38.26 | 36.85 | 37.31 | 13,375,975 | -0.38(-1.02%) |
Feb 04, 2020 | 37.66 | 38.56 | 37.42 | 37.69 | 17,428,980 | +1.07(+2.93%) |
Feb 03, 2020 | 35.50 | 36.94 | 35.50 | 36.62 | 14,520,422 | +1.41(+4.01%) |
Jan 31, 2020 | 35.54 | 35.92 | 35.10 | 35.21 | 12,926,212 | -0.75(-2.08%) |
Jan 30, 2020 | 35.68 | 36.14 | 35.07 | 35.96 | 13,474,668 | -0.61(-1.66%) |
Jan 29, 2020 | 36.61 | 36.92 | 36.24 | 36.56 | 10,412,127 | +0.21(+0.59%) |
Jan 28, 2020 | 35.85 | 36.54 | 35.20 | 36.35 | 15,185,640 | +1.18(+3.35%) |
Jan 27, 2020 | 34.55 | 36.28 | 33.96 | 35.17 | 24,602,448 | -1.77(-4.80%) |
Jan 24, 2020 | 38.08 | 38.27 | 36.61 | 36.95 | 15,331,591 | -1.14(-2.99%) |
Jan 23, 2020 | 37.36 | 38.14 | 37.31 | 38.09 | 15,632,617 | -0.19(-0.49%) |
Jan 22, 2020 | 37.86 | 39.23 | 37.83 | 38.27 | 17,182,436 | +0.85(+2.27%) |
Jan 21, 2020 | 36.69 | 37.52 | 36.48 | 37.42 | 14,095,649 | -0.27(-0.72%) |
Jan 17, 2020 | 37.21 | 37.73 | 37.10 | 37.69 | 10,642,654 | +0.74(+2.00%) |
Jan 16, 2020 | 37.53 | 37.62 | 36.81 | 36.96 | 9,165,343 | -0.21(-0.55%) |
Jan 15, 2020 | 37.38 | 37.79 | 36.95 | 37.16 | 10,237,111 | -0.48(-1.27%) |
Jan 14, 2020 | 37.39 | 37.80 | 36.98 | 37.64 | 13,272,385 | -0.02(-0.05%) |
Jan 13, 2020 | 37.07 | 38.29 | 37.02 | 37.66 | 22,308,404 | +1.12(+3.07%) |
Jan 10, 2020 | 36.80 | 36.90 | 36.18 | 36.53 | 11,059,072 | +0.20(+0.54%) |
Jan 09, 2020 | 36.28 | 36.53 | 36.15 | 36.34 | 11,543,177 | +0.56(+1.57%) |
Jan 08, 2020 | 35.52 | 36.29 | 35.48 | 35.78 | 12,240,982 | -0.02(-0.05%) |
Jan 07, 2020 | 35.57 | 36.07 | 35.16 | 35.80 | 10,852,371 | +0.30(+0.84%) |
Jan 06, 2020 | 34.99 | 35.57 | 34.92 | 35.50 | 10,426,590 | +0.01(+0.03%) |
Jan 03, 2020 | 34.36 | 36.00 | 34.26 | 35.49 | 18,125,878 | +0.24(+0.69%) |
Jan 02, 2020 | 33.59 | 35.27 | 33.54 | 35.25 | 24,289,142 | +2.34(+7.10%) |
Dec 31, 2019 | 32.98 | 33.17 | 32.88 | 32.91 | 5,155,562 | -0.16(-0.48%) |
Dec 30, 2019 | 33.63 | 33.63 | 33.02 | 33.07 | 7,312,181 | -0.50(-1.48%) |
Dec 27, 2019 | 33.97 | 34.02 | 33.47 | 33.56 | 5,522,845 | -0.29(-0.86%) |
Dec 26, 2019 | 33.79 | 33.98 | 33.63 | 33.85 | 4,694,247 | -0.04(-0.11%) |
Dec 24, 2019 | 34.15 | 34.15 | 33.69 | 33.89 | 3,432,188 | +0.02(+0.06%) |
Dec 23, 2019 | 33.65 | 34.38 | 33.59 | 33.87 | 15,735,272 | +0.89(+2.69%) |
Dec 20, 2019 | 32.64 | 33.18 | 32.57 | 32.99 | 16,024,623 | +0.50(+1.52%) |
Dec 19, 2019 | 32.18 | 32.58 | 32.12 | 32.49 | 8,688,633 | +0.32(+0.99%) |
Dec 18, 2019 | 32.42 | 32.46 | 32.07 | 32.17 | 7,704,762 | -0.23(-0.72%) |
Dec 17, 2019 | 32.47 | 32.55 | 32.24 | 32.41 | 6,834,074 | +0.05(+0.14%) |
Dec 16, 2019 | 32.19 | 32.62 | 32.14 | 32.36 | 12,600,476 | +0.60(+1.88%) |
Dec 13, 2019 | 31.76 | 32.45 | 31.70 | 31.76 | 13,156,259 | +0.17(+0.53%) |
Dec 12, 2019 | 31.00 | 31.94 | 30.90 | 31.59 | 13,485,576 | +0.58(+1.87%) |
Dec 11, 2019 | 31.12 | 31.15 | 30.58 | 31.01 | 8,708,284 | -0.06(-0.18%) |
Dec 10, 2019 | 31.08 | 31.50 | 30.99 | 31.07 | 8,277,842 | +0.01(+0.03%) |
Dec 09, 2019 | 30.83 | 31.43 | 30.78 | 31.06 | 9,999,557 | +0.30(+0.97%) |
Dec 06, 2019 | 30.80 | 31.00 | 30.62 | 30.76 | 9,120,317 | +0.36(+1.20%) |
Dec 05, 2019 | 29.71 | 30.50 | 29.62 | 30.40 | 12,516,163 | +0.92(+3.10%) |
Dec 04, 2019 | 30.05 | 30.35 | 29.45 | 29.48 | 13,402,487 | -0.44(-1.47%) |
Dec 03, 2019 | 29.46 | 29.99 | 28.81 | 29.92 | 12,891,226 | -0.24(-0.81%) |
Dec 02, 2019 | 30.54 | 30.54 | 29.63 | 30.16 | 11,919,644 | -0.34(-1.10%) |
Nov 29, 2019 | 30.57 | 30.79 | 30.36 | 30.50 | 6,384,265 | -0.47(-1.51%) |
Nov 27, 2019 | 30.76 | 31.00 | 30.46 | 30.97 | 7,649,685 | +0.27(+0.88%) |
Nov 26, 2019 | 30.43 | 30.78 | 30.17 | 30.70 | 12,737,350 | +0.21(+0.67%) |
Nov 25, 2019 | 30.56 | 30.60 | 30.14 | 30.49 | 10,294,892 | +0.64(+2.16%) |
Nov 22, 2019 | 30.11 | 30.17 | 29.69 | 29.85 | 6,481,786 | -0.21(-0.68%) |
Nov 21, 2019 | 29.56 | 30.05 | 29.44 | 30.05 | 8,450,824 | +0.46(+1.55%) |
Nov 20, 2019 | 29.88 | 30.19 | 29.35 | 29.59 | 15,055,863 | -0.71(-2.34%) |
Nov 19, 2019 | 30.91 | 31.24 | 30.04 | 30.30 | 13,318,838 | -0.34(-1.10%) |
Nov 18, 2019 | 31.71 | 32.00 | 30.57 | 30.64 | 19,364,044 | -0.70(-2.24%) |
Nov 15, 2019 | 32.74 | 33.10 | 30.76 | 31.34 | 42,189,520 | -0.02(-0.06%) |
Nov 14, 2019 | 31.16 | 31.38 | 30.71 | 31.36 | 16,357,339 | +0.19(+0.60%) |
Nov 13, 2019 | 31.20 | 31.39 | 30.83 | 31.17 | 9,745,190 | -0.19(-0.60%) |
Nov 12, 2019 | 31.28 | 31.85 | 31.06 | 31.36 | 14,886,189 | +0.34(+1.08%) |
Nov 11, 2019 | 30.61 | 31.34 | 30.29 | 31.02 | 11,522,249 | -0.02(-0.06%) |
Nov 08, 2019 | 31.04 | 31.25 | 30.79 | 31.04 | 6,818,239 | -0.05(-0.15%) |
Nov 07, 2019 | 31.43 | 31.54 | 30.88 | 31.09 | 10,354,786 | +0.38(+1.25%) |
Nov 06, 2019 | 30.96 | 30.97 | 30.46 | 30.71 | 7,266,749 | -0.03(-0.09%) |
Nov 05, 2019 | 31.07 | 31.57 | 30.58 | 30.73 | 13,768,574 | -0.21(-0.66%) |
Nov 04, 2019 | 29.93 | 31.10 | 29.91 | 30.94 | 19,862,630 | +1.52(+5.18%) |
Nov 01, 2019 | 29.56 | 29.73 | 29.12 | 29.42 | 11,210,011 | +0.32(+1.09%) |
Oct 31, 2019 | 29.71 | 29.71 | 28.87 | 29.10 | 8,275,466 | -0.50(-1.70%) |
Oct 30, 2019 | 29.52 | 29.79 | 29.33 | 29.60 | 6,871,645 | -0.08(-0.28%) |
Oct 29, 2019 | 29.34 | 29.71 | 29.08 | 29.69 | 9,287,543 | +0.05(+0.16%) |
Oct 28, 2019 | 29.38 | 29.85 | 29.07 | 29.64 | 12,884,856 | +0.53(+1.83%) |
Oct 25, 2019 | 28.57 | 29.19 | 28.26 | 29.11 | 17,815,330 | +0.41(+1.43%) |
Oct 24, 2019 | 28.96 | 29.12 | 28.58 | 28.70 | 10,245,297 | -0.04(-0.13%) |
Oct 23, 2019 | 28.31 | 28.87 | 28.26 | 28.73 | 6,144,623 | +0.46(+1.62%) |
Oct 22, 2019 | 28.96 | 29.18 | 28.14 | 28.28 | 9,557,442 | -0.71(-2.45%) |
Oct 21, 2019 | 28.31 | 29.03 | 28.27 | 28.99 | 9,667,636 | +1.03(+3.68%) |
Oct 18, 2019 | 28.74 | 28.81 | 27.78 | 27.96 | 9,652,562 | -0.76(-2.64%) |
Oct 17, 2019 | 29.23 | 29.37 | 28.59 | 28.72 | 7,013,446 | -0.47(-1.60%) |
Oct 16, 2019 | 28.80 | 29.38 | 28.80 | 29.18 | 10,509,070 | +0.22(+0.77%) |
Oct 15, 2019 | 28.02 | 29.03 | 27.99 | 28.96 | 11,090,057 | +1.09(+3.92%) |
Oct 14, 2019 | 27.56 | 27.94 | 27.56 | 27.87 | 6,479,670 | +0.11(+0.40%) |
Oct 11, 2019 | 27.51 | 28.32 | 27.51 | 27.75 | 18,681,674 | +1.06(+3.95%) |
Oct 10, 2019 | 26.46 | 27.04 | 26.34 | 26.70 | 8,785,429 | +0.19(+0.70%) |
Oct 09, 2019 | 26.42 | 26.72 | 26.12 | 26.51 | 9,043,256 | +0.61(+2.34%) |
Oct 08, 2019 | 26.33 | 26.73 | 25.89 | 25.90 | 12,565,563 | -1.05(-3.88%) |
Oct 07, 2019 | 26.94 | 27.46 | 26.72 | 26.95 | 9,734,647 | -0.13(-0.48%) |
Oct 04, 2019 | 26.98 | 27.27 | 26.76 | 27.08 | 7,954,666 | +0.18(+0.66%) |
Oct 03, 2019 | 26.26 | 27.06 | 25.99 | 26.90 | 9,390,453 | +0.69(+2.64%) |
Oct 02, 2019 | 26.16 | 26.36 | 25.72 | 26.21 | 10,197,175 | -0.12(-0.46%) |
Oct 01, 2019 | 26.36 | 26.69 | 26.13 | 26.33 | 11,390,198 | -0.02(-0.07%) |
Sep 30, 2019 | 26.60 | 26.75 | 26.11 | 26.35 | 14,074,061 | +0.36(+1.40%) |
Sep 27, 2019 | 27.75 | 28.03 | 25.66 | 25.99 | 30,110,384 | -1.64(-5.95%) |
Sep 26, 2019 | 28.01 | 28.26 | 27.18 | 27.63 | 11,937,259 | -0.39(-1.40%) |
Sep 25, 2019 | 27.23 | 28.08 | 27.09 | 28.02 | 13,955,481 | +0.47(+1.69%) |
Sep 24, 2019 | 28.47 | 28.47 | 27.36 | 27.56 | 17,699,304 | -0.78(-2.74%) |
Sep 23, 2019 | 29.30 | 29.40 | 28.29 | 28.33 | 10,378,201 | -0.57(-1.97%) |
Sep 20, 2019 | 29.38 | 29.60 | 28.49 | 28.90 | 15,090,732 | -0.10(-0.35%) |
Sep 19, 2019 | 28.96 | 29.89 | 28.87 | 29.01 | 13,673,211 | +0.01(+0.03%) |
Sep 18, 2019 | 29.05 | 29.13 | 28.64 | 29.00 | 5,597,743 | -0.12(-0.42%) |
Sep 17, 2019 | 28.72 | 29.24 | 28.51 | 29.12 | 6,438,870 | +0.30(+1.04%) |
Sep 16, 2019 | 28.72 | 28.99 | 28.72 | 28.82 | 5,837,470 | -0.36(-1.22%) |
Sep 13, 2019 | 29.58 | 29.70 | 29.08 | 29.17 | 7,521,012 | -0.27(-0.92%) |
Sep 12, 2019 | 29.46 | 29.88 | 29.15 | 29.44 | 12,680,501 | +0.42(+1.45%) |
Sep 11, 2019 | 29.15 | 29.63 | 28.62 | 29.02 | 13,094,187 | +0.19(+0.65%) |
Sep 10, 2019 | 29.15 | 29.18 | 28.15 | 28.84 | 11,834,281 | -0.57(-1.94%) |
Sep 09, 2019 | 29.07 | 29.49 | 28.86 | 29.41 | 8,066,954 | +0.37(+1.29%) |
Sep 06, 2019 | 28.86 | 29.33 | 28.73 | 29.03 | 6,889,319 | +0.22(+0.78%) |
Sep 05, 2019 | 28.32 | 29.03 | 28.26 | 28.81 | 12,586,714 | +0.90(+3.21%) |
Sep 04, 2019 | 28.28 | 28.30 | 27.88 | 27.91 | 7,031,026 | +0.40(+1.46%) |
Sep 03, 2019 | 28.12 | 28.21 | 27.46 | 27.51 | 8,173,429 | -0.98(-3.44%) |
Aug 30, 2019 | 28.87 | 29.36 | 28.36 | 28.49 | 10,801,835 | -0.22(-0.78%) |
Aug 29, 2019 | 28.67 | 29.18 | 28.62 | 28.72 | 10,282,231 | +0.41(+1.45%) |
Aug 28, 2019 | 27.74 | 28.48 | 27.68 | 28.30 | 7,092,583 | +0.35(+1.27%) |
Aug 27, 2019 | 28.02 | 28.30 | 27.78 | 27.95 | 8,520,163 | +0.17(+0.61%) |
Aug 26, 2019 | 27.26 | 27.86 | 27.17 | 27.78 | 13,382,924 | +0.91(+3.37%) |
Aug 23, 2019 | 27.00 | 27.72 | 26.67 | 26.88 | 23,591,666 | -0.67(-2.44%) |
Aug 22, 2019 | 28.56 | 28.69 | 27.29 | 27.55 | 21,234,436 | -1.17(-4.07%) |
Aug 21, 2019 | 29.58 | 29.71 | 28.68 | 28.72 | 18,105,620 | -0.64(-2.16%) |
Aug 20, 2019 | 29.42 | 29.72 | 29.30 | 29.35 | 12,762,654 | -0.15(-0.51%) |
Aug 19, 2019 | 29.82 | 30.15 | 29.34 | 29.50 | 16,478,782 | +0.27(+0.93%) |
Aug 16, 2019 | 28.49 | 29.38 | 28.10 | 29.23 | 20,895,972 | +1.06(+3.75%) |
Aug 15, 2019 | 28.17 | 28.76 | 28.10 | 28.17 | 19,428,850 | +0.50(+1.79%) |
Aug 14, 2019 | 27.74 | 28.68 | 27.60 | 27.68 | 32,132,120 | -0.96(-3.36%) |
Aug 13, 2019 | 26.75 | 28.94 | 26.30 | 28.64 | 49,607,568 | +3.27(+12.89%) |
Aug 12, 2019 | 25.04 | 25.56 | 24.78 | 25.37 | 22,066,044 | +0.06(+0.22%) |
Aug 09, 2019 | 25.51 | 25.60 | 25.06 | 25.32 | 9,591,545 | -0.41(-1.60%) |
Aug 08, 2019 | 25.26 | 25.82 | 25.07 | 25.73 | 12,470,885 | +0.91(+3.65%) |
Aug 07, 2019 | 24.40 | 25.01 | 24.14 | 24.82 | 13,403,543 | +0.08(+0.34%) |
Aug 06, 2019 | 25.14 | 25.23 | 24.55 | 24.74 | 12,573,315 | +0.29(+1.18%) |
Aug 05, 2019 | 24.90 | 25.14 | 24.07 | 24.45 | 25,332,038 | -1.72(-6.57%) |
Aug 02, 2019 | 26.32 | 26.47 | 25.83 | 26.17 | 15,049,626 | -0.56(-2.10%) |
Aug 01, 2019 | 27.94 | 28.58 | 25.82 | 26.73 | 24,639,788 | -1.21(-4.35%) |
Jul 31, 2019 | 28.48 | 28.49 | 27.42 | 27.94 | 12,749,354 | -0.48(-1.68%) |
Jul 30, 2019 | 28.82 | 28.95 | 28.38 | 28.42 | 9,027,440 | -0.91(-3.09%) |
Jul 29, 2019 | 29.38 | 29.38 | 28.75 | 29.32 | 11,056,553 | -0.15(-0.51%) |
Jul 26, 2019 | 29.83 | 29.90 | 29.44 | 29.47 | 5,986,044 | -0.26(-0.88%) |
Jul 25, 2019 | 29.93 | 30.25 | 29.59 | 29.73 | 7,918,428 | -0.35(-1.15%) |
Jul 24, 2019 | 29.65 | 30.20 | 29.52 | 30.08 | 12,814,899 | +0.33(+1.10%) |
Jul 23, 2019 | 28.87 | 29.82 | 28.81 | 29.75 | 11,943,291 | +1.11(+3.88%) |
Jul 22, 2019 | 28.87 | 28.91 | 28.47 | 28.64 | 7,147,571 | -0.31(-1.06%) |
Jul 19, 2019 | 28.78 | 29.23 | 28.78 | 28.95 | 8,728,520 | +0.38(+1.34%) |
Jul 18, 2019 | 28.49 | 28.59 | 28.17 | 28.57 | 6,190,939 | -0.12(-0.42%) |
Jul 17, 2019 | 28.81 | 29.03 | 28.59 | 28.69 | 5,724,033 | -0.01(-0.03%) |
Jul 16, 2019 | 28.96 | 29.05 | 28.51 | 28.70 | 10,036,306 | -0.29(-1.00%) |
Jul 15, 2019 | 29.30 | 29.58 | 28.96 | 28.99 | 7,607,305 | -0.05(-0.16%) |
Jul 12, 2019 | 28.67 | 29.35 | 28.59 | 29.03 | 12,596,183 | +0.53(+1.87%) |
Jul 11, 2019 | 28.76 | 28.93 | 28.32 | 28.50 | 7,905,619 | -0.19(-0.65%) |
Jul 10, 2019 | 28.95 | 29.05 | 28.18 | 28.69 | 14,233,926 | -0.04(-0.13%) |
Jul 09, 2019 | 28.38 | 28.78 | 28.30 | 28.73 | 7,831,550 | +0.17(+0.59%) |
Jul 08, 2019 | 28.40 | 28.65 | 28.24 | 28.56 | 9,428,148 | -0.43(-1.48%) |
Jul 05, 2019 | 28.93 | 29.15 | 28.70 | 28.99 | 7,569,184 | -0.44(-1.49%) |
Jul 03, 2019 | 29.33 | 29.46 | 28.79 | 29.43 | 6,432,222 | +0.05(+0.16%) |
Jul 02, 2019 | 29.01 | 29.86 | 29.00 | 29.38 | 14,074,262 | +0.24(+0.83%) |
Jul 01, 2019 | 29.30 | 29.89 | 28.87 | 29.14 | 18,590,412 | +0.84(+2.97%) |
Jun 28, 2019 | 28.30 | 28.48 | 28.05 | 28.30 | 11,143,748 | +0.00(+0.00%) |
Jun 27, 2019 | 28.26 | 28.66 | 28.18 | 28.30 | 13,898,876 | +0.14(+0.50%) |
Jun 26, 2019 | 27.01 | 28.33 | 26.94 | 28.16 | 25,064,540 | +1.53(+5.75%) |
Jun 25, 2019 | 26.80 | 26.83 | 26.22 | 26.62 | 11,778,161 | -0.38(-1.42%) |
Jun 24, 2019 | 27.27 | 27.34 | 26.99 | 27.01 | 6,497,781 | -0.14(-0.52%) |
Jun 21, 2019 | 27.06 | 27.60 | 26.95 | 27.15 | 14,341,714 | -0.06(-0.21%) |
Jun 20, 2019 | 27.32 | 27.84 | 26.92 | 27.20 | 15,708,069 | +0.43(+1.60%) |
Jun 19, 2019 | 26.40 | 26.98 | 26.05 | 26.77 | 11,708,378 | +0.37(+1.42%) |
Jun 18, 2019 | 25.78 | 26.98 | 25.66 | 26.40 | 20,898,284 | +0.87(+3.40%) |
Jun 17, 2019 | 25.32 | 25.69 | 25.05 | 25.53 | 7,032,835 | +0.26(+1.04%) |
Jun 14, 2019 | 25.32 | 25.33 | 24.89 | 25.27 | 9,784,446 | -0.46(-1.78%) |
Jun 13, 2019 | 25.53 | 26.03 | 25.47 | 25.73 | 7,420,055 | +0.28(+1.10%) |
Jun 12, 2019 | 25.66 | 25.68 | 25.23 | 25.45 | 9,494,357 | -0.71(-2.71%) |
Jun 11, 2019 | 26.03 | 26.59 | 25.79 | 26.16 | 16,200,156 | +0.60(+2.34%) |
Jun 10, 2019 | 25.63 | 25.93 | 25.35 | 25.56 | 15,471,200 | +0.52(+2.09%) |
Jun 07, 2019 | 24.62 | 25.37 | 24.61 | 25.04 | 10,189,196 | +0.52(+2.13%) |
Jun 06, 2019 | 24.46 | 24.64 | 24.11 | 24.51 | 8,199,454 | +0.05(+0.19%) |
Jun 05, 2019 | 25.18 | 25.21 | 23.98 | 24.47 | 11,785,752 | -0.57(-2.28%) |
Jun 04, 2019 | 24.46 | 25.13 | 24.36 | 25.04 | 11,985,101 | +0.97(+4.04%) |
Jun 03, 2019 | 24.11 | 24.76 | 23.82 | 24.06 | 12,692,257 | +0.00(+0.00%) |
May 31, 2019 | 24.11 | 24.19 | 23.84 | 24.06 | 11,942,436 | -0.55(-2.24%) |
May 30, 2019 | 24.32 | 24.88 | 24.32 | 24.61 | 9,052,354 | +0.32(+1.31%) |
May 29, 2019 | 24.26 | 24.41 | 23.80 | 24.30 | 13,413,101 | -0.24(-0.99%) |
May 28, 2019 | 24.71 | 25.01 | 24.49 | 24.54 | 15,064,515 | -0.05(-0.19%) |
May 24, 2019 | 25.30 | 25.43 | 24.45 | 24.59 | 18,667,330 | -0.36(-1.42%) |
May 23, 2019 | 25.69 | 25.81 | 24.51 | 24.94 | 29,065,078 | -1.43(-5.42%) |
May 22, 2019 | 26.87 | 27.13 | 26.33 | 26.37 | 13,687,735 | -0.77(-2.82%) |
May 21, 2019 | 26.78 | 27.34 | 26.61 | 27.14 | 10,778,894 | +0.64(+2.43%) |
May 20, 2019 | 26.86 | 27.06 | 26.23 | 26.49 | 18,591,020 | -0.89(-3.24%) |
May 17, 2019 | 27.63 | 28.04 | 27.23 | 27.38 | 19,438,186 | -1.07(-3.78%) |
May 16, 2019 | 28.26 | 28.86 | 27.91 | 28.45 | 15,948,904 | +0.02(+0.07%) |
May 15, 2019 | 27.67 | 28.73 | 27.51 | 28.44 | 23,185,024 | +0.72(+2.60%) |
May 14, 2019 | 26.74 | 27.84 | 26.40 | 27.72 | 24,248,564 | +1.39(+5.29%) |
May 13, 2019 | 25.16 | 26.58 | 25.05 | 26.32 | 32,991,970 | +0.01(+0.04%) |
May 10, 2019 | 28.27 | 28.46 | 26.07 | 26.32 | 61,806,156 | +0.62(+2.40%) |
May 09, 2019 | 24.65 | 25.94 | 24.11 | 25.70 | 35,301,220 | +0.58(+2.31%) |
May 08, 2019 | 25.18 | 25.63 | 24.94 | 25.12 | 19,798,214 | -0.19(-0.74%) |
May 07, 2019 | 26.44 | 26.62 | 25.02 | 25.31 | 30,767,806 | -1.50(-5.61%) |
May 06, 2019 | 26.38 | 27.03 | 25.22 | 26.81 | 29,283,742 | -1.26(-4.49%) |
May 03, 2019 | 28.27 | 28.85 | 28.07 | 28.07 | 15,936,415 | +0.06(+0.20%) |
May 02, 2019 | 28.15 | 28.86 | 27.91 | 28.02 | 12,504,168 | -0.20(-0.70%) |