Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.09 | 24.47 | 23.87 | 24.11 | 10,298,455 | +0.51(+2.16%) |
Mar 30, 2020 | 23.29 | 23.60 | 22.99 | 23.60 | 7,664,969 | -0.14(-0.59%) |
Mar 27, 2020 | 23.64 | 24.15 | 23.44 | 23.74 | 8,070,400 | -1.53(-6.05%) |
Mar 26, 2020 | 24.52 | 25.27 | 24.40 | 25.27 | 10,112,069 | +1.99(+8.55%) |
Mar 25, 2020 | 22.41 | 23.50 | 22.38 | 23.28 | 10,199,362 | +1.65(+7.63%) |
Mar 24, 2020 | 21.63 | 21.97 | 20.83 | 21.63 | 11,410,230 | +1.13(+5.51%) |
Mar 23, 2020 | 21.40 | 21.65 | 20.48 | 20.50 | 19,051,244 | -2.57(-11.14%) |
Mar 20, 2020 | 24.04 | 24.13 | 22.86 | 23.07 | 17,723,300 | +0.26(+1.14%) |
Mar 19, 2020 | 23.06 | 23.16 | 22.36 | 22.81 | 12,316,509 | -0.54(-2.31%) |
Mar 18, 2020 | 23.70 | 24.73 | 23.15 | 23.35 | 10,039,682 | -2.98(-11.32%) |
Mar 17, 2020 | 25.25 | 26.33 | 24.92 | 26.33 | 9,986,001 | +2.39(+9.98%) |
Mar 16, 2020 | 25.16 | 25.90 | 23.14 | 23.94 | 9,576,395 | -4.37(-15.44%) |
Mar 13, 2020 | 28.16 | 28.68 | 26.88 | 28.31 | 9,428,000 | +3.20(+12.74%) |
Mar 12, 2020 | 26.00 | 26.12 | 24.14 | 25.11 | 14,635,772 | -3.52(-12.29%) |
Mar 11, 2020 | 29.33 | 29.48 | 28.62 | 28.63 | 14,425,534 | -1.32(-4.41%) |
Mar 10, 2020 | 29.67 | 29.98 | 29.20 | 29.95 | 9,845,271 | +0.95(+3.28%) |
Mar 09, 2020 | 28.43 | 29.23 | 28.43 | 29.00 | 11,757,470 | -1.67(-5.45%) |
Mar 06, 2020 | 30.67 | 30.85 | 30.43 | 30.67 | 9,200,900 | -0.07(-0.23%) |
Mar 05, 2020 | 31.80 | 31.91 | 30.55 | 30.74 | 13,955,035 | -1.25(-3.91%) |
Mar 04, 2020 | 31.98 | 32.07 | 31.78 | 31.99 | 8,404,975 | +0.03(+0.09%) |
Mar 03, 2020 | 32.02 | 32.64 | 31.83 | 31.96 | 13,304,248 | -0.08(-0.25%) |
Mar 02, 2020 | 31.62 | 32.10 | 31.50 | 32.04 | 14,304,386 | -0.15(-0.47%) |
Feb 28, 2020 | 31.72 | 32.30 | 31.52 | 32.19 | 19,086,900 | -1.01(-3.03%) |
Feb 27, 2020 | 33.37 | 33.53 | 33.17 | 33.20 | 8,116,711 | -0.59(-1.76%) |
Feb 26, 2020 | 33.94 | 34.09 | 33.77 | 33.79 | 7,611,111 | +0.06(+0.19%) |
Feb 25, 2020 | 34.27 | 34.31 | 33.68 | 33.73 | 8,665,627 | -0.14(-0.43%) |
Feb 24, 2020 | 33.83 | 34.04 | 33.72 | 33.87 | 7,105,971 | -0.95(-2.73%) |
Feb 21, 2020 | 34.80 | 34.95 | 34.76 | 34.82 | 2,441,100 | -0.04(-0.11%) |
Feb 20, 2020 | 35.03 | 35.10 | 34.83 | 34.86 | 3,955,906 | -0.43(-1.22%) |
Feb 19, 2020 | 35.35 | 35.42 | 35.27 | 35.29 | 3,074,335 | +0.40(+1.15%) |
Feb 18, 2020 | 35.00 | 35.07 | 34.88 | 34.89 | 4,612,843 | -0.22(-0.63%) |
Feb 14, 2020 | 35.39 | 35.40 | 35.10 | 35.11 | 5,073,000 | -0.27(-0.76%) |
Feb 13, 2020 | 35.50 | 35.58 | 35.35 | 35.38 | 5,847,950 | -0.31(-0.87%) |
Feb 12, 2020 | 35.57 | 35.70 | 35.55 | 35.69 | 2,896,505 | +0.22(+0.62%) |
Feb 11, 2020 | 35.46 | 35.58 | 35.41 | 35.47 | 2,823,130 | +0.23(+0.65%) |
Feb 10, 2020 | 35.06 | 35.27 | 35.06 | 35.24 | 2,050,770 | +0.19(+0.54%) |
Feb 07, 2020 | 35.13 | 35.20 | 35.04 | 35.05 | 2,430,000 | -0.38(-1.07%) |
Feb 06, 2020 | 35.57 | 35.57 | 35.39 | 35.43 | 4,296,367 | +0.27(+0.77%) |
Feb 05, 2020 | 35.32 | 35.41 | 35.15 | 35.16 | 2,938,664 | +0.29(+0.83%) |
Feb 04, 2020 | 34.85 | 35.01 | 34.85 | 34.87 | 6,428,936 | +0.83(+2.44%) |
Feb 03, 2020 | 34.00 | 34.16 | 33.95 | 34.04 | 4,905,639 | -0.45(-1.30%) |
Jan 31, 2020 | 34.55 | 34.59 | 34.31 | 34.49 | 5,420,900 | -0.42(-1.20%) |
Jan 30, 2020 | 34.68 | 34.97 | 34.67 | 34.91 | 4,821,455 | -0.45(-1.27%) |
Jan 29, 2020 | 35.36 | 35.40 | 35.27 | 35.36 | 2,781,050 | +0.04(+0.11%) |
Jan 28, 2020 | 35.22 | 35.38 | 35.18 | 35.32 | 4,119,456 | +0.17(+0.48%) |
Jan 27, 2020 | 35.18 | 35.37 | 35.10 | 35.15 | 3,676,654 | -0.44(-1.24%) |
Jan 24, 2020 | 35.79 | 35.79 | 35.55 | 35.59 | 2,518,800 | +0.15(+0.42%) |
Jan 23, 2020 | 35.38 | 35.51 | 35.24 | 35.44 | 4,023,950 | -0.05(-0.14%) |
Jan 22, 2020 | 35.46 | 35.51 | 35.40 | 35.49 | 2,986,372 | +0.10(+0.28%) |
Jan 21, 2020 | 35.62 | 35.66 | 35.38 | 35.39 | 4,245,574 | -0.79(-2.18%) |
Jan 17, 2020 | 36.06 | 36.18 | 36.04 | 36.18 | 2,506,200 | +0.23(+0.64%) |
Jan 16, 2020 | 36.00 | 36.05 | 35.92 | 35.95 | 2,517,724 | -0.01(-0.03%) |
Jan 15, 2020 | 36.06 | 36.10 | 35.92 | 35.96 | 3,700,592 | -0.06(-0.17%) |
Jan 14, 2020 | 36.02 | 36.05 | 35.90 | 36.02 | 4,887,777 | -0.07(-0.19%) |
Jan 13, 2020 | 35.73 | 36.09 | 35.73 | 36.09 | 2,475,760 | +0.48(+1.35%) |
Jan 10, 2020 | 35.66 | 35.75 | 35.60 | 35.61 | 4,293,400 | +0.16(+0.45%) |
Jan 09, 2020 | 35.41 | 35.48 | 35.36 | 35.45 | 5,249,692 | +0.47(+1.34%) |
Jan 08, 2020 | 34.70 | 35.11 | 34.65 | 34.98 | 6,043,088 | +0.46(+1.33%) |
Jan 07, 2020 | 34.52 | 34.63 | 34.48 | 34.52 | 2,940,222 | -0.05(-0.14%) |
Jan 06, 2020 | 34.44 | 34.62 | 34.37 | 34.57 | 4,516,113 | -0.41(-1.17%) |
Jan 03, 2020 | 35.13 | 35.16 | 34.97 | 34.98 | 4,084,900 | -0.60(-1.69%) |
Jan 02, 2020 | 35.48 | 35.59 | 35.41 | 35.58 | 3,880,454 | +0.43(+1.22%) |
Dec 31, 2019 | 35.01 | 35.17 | 34.96 | 35.15 | 2,820,000 | -0.03(-0.09%) |
Dec 30, 2019 | 35.37 | 35.41 | 35.18 | 35.18 | 2,232,103 | -0.12(-0.34%) |
Dec 27, 2019 | 35.41 | 35.45 | 35.24 | 35.30 | 2,513,000 | +0.24(+0.68%) |
Dec 26, 2019 | 35.13 | 35.14 | 35.03 | 35.06 | 1,564,080 | -0.17(-0.48%) |
Dec 24, 2019 | 35.29 | 35.35 | 35.17 | 35.23 | 1,784,100 | -0.13(-0.37%) |
Dec 23, 2019 | 35.40 | 35.40 | 35.32 | 35.36 | 3,713,083 | -0.09(-0.25%) |
Dec 20, 2019 | 35.51 | 35.54 | 35.45 | 35.45 | 3,368,500 | +0.06(+0.17%) |
Dec 19, 2019 | 35.37 | 35.43 | 35.32 | 35.39 | 3,254,554 | +0.15(+0.43%) |
Dec 18, 2019 | 35.30 | 35.36 | 35.24 | 35.24 | 5,238,431 | -0.02(-0.06%) |
Dec 17, 2019 | 35.22 | 35.26 | 35.14 | 35.26 | 5,502,929 | +0.32(+0.92%) |
Dec 16, 2019 | 34.94 | 35.06 | 34.91 | 34.94 | 3,463,911 | -0.26(-0.74%) |
Dec 13, 2019 | 35.20 | 35.26 | 35.09 | 35.20 | 5,634,600 | +0.18(+0.51%) |
Dec 12, 2019 | 34.73 | 35.09 | 34.73 | 35.02 | 4,845,544 | +0.19(+0.55%) |
Dec 11, 2019 | 34.62 | 34.85 | 34.62 | 34.83 | 2,953,980 | +0.36(+1.04%) |
Dec 10, 2019 | 34.53 | 34.54 | 34.43 | 34.47 | 3,680,037 | -0.18(-0.52%) |
Dec 09, 2019 | 34.53 | 34.65 | 34.53 | 34.65 | 2,310,274 | +0.23(+0.67%) |
Dec 06, 2019 | 34.46 | 34.52 | 34.36 | 34.42 | 5,108,700 | -0.36(-1.04%) |
Dec 05, 2019 | 34.71 | 34.83 | 34.70 | 34.78 | 4,035,501 | -0.03(-0.09%) |
Dec 04, 2019 | 34.71 | 34.83 | 34.71 | 34.81 | 4,149,262 | +0.44(+1.28%) |
Dec 03, 2019 | 34.46 | 34.48 | 34.31 | 34.37 | 3,962,629 | -0.34(-0.98%) |
Dec 02, 2019 | 34.61 | 34.71 | 34.58 | 34.71 | 3,462,487 | +0.25(+0.73%) |
Nov 29, 2019 | 34.55 | 34.62 | 34.45 | 34.46 | 3,403,600 | -0.60(-1.71%) |
Nov 27, 2019 | 34.96 | 35.07 | 34.87 | 35.06 | 4,053,900 | +0.27(+0.78%) |
Nov 26, 2019 | 34.78 | 34.82 | 34.68 | 34.79 | 5,311,817 | -0.12(-0.34%) |
Nov 25, 2019 | 34.77 | 34.92 | 34.71 | 34.91 | 3,579,062 | +0.71(+2.08%) |
Nov 22, 2019 | 34.20 | 34.27 | 34.15 | 34.20 | 1,850,500 | -0.08(-0.23%) |
Nov 21, 2019 | 34.37 | 34.37 | 34.26 | 34.28 | 2,584,357 | -0.17(-0.49%) |
Nov 20, 2019 | 34.37 | 34.51 | 34.35 | 34.45 | 3,586,338 | +0.22(+0.64%) |
Nov 19, 2019 | 34.34 | 34.36 | 34.15 | 34.23 | 2,157,494 | +0.17(+0.50%) |
Nov 18, 2019 | 34.09 | 34.13 | 34.02 | 34.06 | 2,488,929 | -0.11(-0.32%) |
Nov 15, 2019 | 34.22 | 34.25 | 34.15 | 34.17 | 2,470,300 | +0.22(+0.65%) |
Nov 14, 2019 | 33.90 | 33.98 | 33.85 | 33.95 | 1,884,880 | +0.08(+0.24%) |
Nov 13, 2019 | 33.97 | 33.97 | 33.82 | 33.87 | 3,075,279 | -0.25(-0.73%) |
Nov 12, 2019 | 34.27 | 34.27 | 34.11 | 34.12 | 2,752,135 | -0.22(-0.64%) |
Nov 11, 2019 | 34.24 | 34.38 | 34.24 | 34.34 | 1,258,542 | -0.08(-0.23%) |
Nov 08, 2019 | 34.50 | 34.56 | 34.39 | 34.42 | 4,323,100 | -0.56(-1.60%) |
Nov 07, 2019 | 35.08 | 35.15 | 34.96 | 34.98 | 4,901,126 | -0.02(-0.06%) |
Nov 06, 2019 | 34.97 | 35.05 | 34.88 | 35.00 | 4,496,016 | +0.09(+0.26%) |
Nov 05, 2019 | 35.02 | 35.02 | 34.81 | 34.91 | 2,816,410 | -0.06(-0.17%) |
Nov 04, 2019 | 35.08 | 35.14 | 34.95 | 34.97 | 3,637,084 | -0.09(-0.26%) |
Nov 01, 2019 | 34.91 | 35.13 | 34.90 | 35.06 | 5,187,400 | +0.41(+1.18%) |
Oct 31, 2019 | 34.83 | 34.84 | 34.59 | 34.65 | 5,802,862 | -0.19(-0.55%) |
Oct 30, 2019 | 34.68 | 34.85 | 34.54 | 34.84 | 4,136,752 | +0.31(+0.90%) |
Oct 29, 2019 | 34.55 | 34.59 | 34.49 | 34.53 | 2,976,346 | +0.38(+1.13%) |
Oct 28, 2019 | 34.15 | 34.23 | 34.08 | 34.15 | 3,016,435 | +0.08(+0.22%) |
Oct 25, 2019 | 33.82 | 34.12 | 33.81 | 34.07 | 6,246,600 | +0.27(+0.80%) |
Oct 24, 2019 | 33.88 | 33.92 | 33.76 | 33.80 | 3,603,802 | -0.18(-0.53%) |
Oct 23, 2019 | 33.88 | 34.00 | 33.87 | 33.98 | 3,022,826 | +0.21(+0.62%) |
Oct 22, 2019 | 33.75 | 33.93 | 33.75 | 33.77 | 5,277,564 | -0.20(-0.59%) |
Oct 21, 2019 | 33.90 | 34.00 | 33.80 | 33.97 | 4,583,018 | -0.06(-0.18%) |
Oct 18, 2019 | 33.90 | 34.04 | 33.90 | 34.03 | 4,838,000 | +0.37(+1.10%) |
Oct 17, 2019 | 33.59 | 33.74 | 33.58 | 33.66 | 5,879,630 | +0.42(+1.26%) |
Oct 16, 2019 | 33.18 | 33.25 | 33.16 | 33.24 | 3,489,033 | +0.17(+0.51%) |
Oct 15, 2019 | 32.94 | 33.14 | 32.90 | 33.07 | 5,026,980 | +0.28(+0.85%) |
Oct 14, 2019 | 32.83 | 32.88 | 32.78 | 32.79 | 1,599,145 | -0.14(-0.43%) |
Oct 11, 2019 | 32.96 | 33.03 | 32.86 | 32.93 | 5,708,200 | +0.17(+0.52%) |
Oct 10, 2019 | 32.63 | 32.86 | 32.60 | 32.76 | 2,547,854 | +0.13(+0.40%) |
Oct 09, 2019 | 32.70 | 32.73 | 32.58 | 32.63 | 3,712,301 | +0.45(+1.40%) |
Oct 08, 2019 | 32.20 | 32.24 | 32.07 | 32.18 | 3,145,426 | -0.21(-0.65%) |
Oct 07, 2019 | 32.50 | 32.56 | 32.37 | 32.39 | 4,387,970 | -0.38(-1.16%) |
Oct 04, 2019 | 32.69 | 32.83 | 32.60 | 32.77 | 4,447,300 | -0.22(-0.67%) |
Oct 03, 2019 | 32.80 | 33.02 | 32.79 | 32.99 | 4,885,979 | +0.35(+1.07%) |
Oct 02, 2019 | 32.60 | 32.70 | 32.52 | 32.64 | 4,869,348 | -0.14(-0.43%) |
Oct 01, 2019 | 32.98 | 32.98 | 32.74 | 32.78 | 4,870,932 | -0.79(-2.35%) |
Sep 30, 2019 | 33.48 | 33.60 | 33.45 | 33.57 | 3,467,248 | +0.11(+0.33%) |
Sep 27, 2019 | 33.77 | 33.77 | 33.38 | 33.46 | 5,958,200 | -0.08(-0.24%) |
Sep 26, 2019 | 33.67 | 33.70 | 33.51 | 33.54 | 6,799,065 | +0.22(+0.66%) |
Sep 25, 2019 | 33.26 | 33.41 | 33.20 | 33.32 | 6,144,950 | -0.28(-0.85%) |
Sep 24, 2019 | 33.88 | 33.89 | 33.59 | 33.60 | 6,265,504 | -0.37(-1.07%) |
Sep 23, 2019 | 33.64 | 33.99 | 33.56 | 33.97 | 11,070,275 | +0.77(+2.32%) |
Sep 20, 2019 | 33.16 | 33.35 | 33.07 | 33.20 | 11,740,000 | +1.79(+5.70%) |
Sep 19, 2019 | 31.55 | 31.59 | 31.39 | 31.41 | 3,756,594 | -0.48(-1.51%) |
Sep 18, 2019 | 32.02 | 32.02 | 31.72 | 31.89 | 3,551,116 | -0.07(-0.22%) |
Sep 17, 2019 | 31.68 | 31.98 | 31.56 | 31.96 | 3,659,803 | +0.02(+0.06%) |
Sep 16, 2019 | 32.21 | 32.23 | 31.89 | 31.94 | 4,032,243 | -0.78(-2.38%) |
Sep 13, 2019 | 32.66 | 32.75 | 32.59 | 32.72 | 3,573,900 | +0.36(+1.11%) |
Sep 12, 2019 | 32.41 | 32.55 | 32.28 | 32.36 | 3,551,849 | -0.04(-0.12%) |
Sep 11, 2019 | 32.24 | 32.40 | 32.19 | 32.40 | 5,534,701 | +0.34(+1.06%) |
Sep 10, 2019 | 31.92 | 32.12 | 31.90 | 32.06 | 2,242,717 | -0.06(-0.19%) |
Sep 09, 2019 | 32.07 | 32.19 | 32.02 | 32.12 | 2,184,645 | +0.12(+0.37%) |
Sep 06, 2019 | 31.97 | 32.09 | 31.94 | 32.00 | 2,526,800 | +0.31(+0.98%) |
Sep 05, 2019 | 31.74 | 31.80 | 31.65 | 31.69 | 5,278,882 | +0.11(+0.35%) |
Sep 04, 2019 | 31.44 | 31.62 | 31.39 | 31.58 | 6,323,806 | +0.21(+0.67%) |
Sep 03, 2019 | 31.16 | 31.39 | 31.10 | 31.37 | 3,175,782 | -0.81(-2.52%) |
Aug 30, 2019 | 32.19 | 32.20 | 31.97 | 32.18 | 6,036,000 | +0.22(+0.69%) |
Aug 29, 2019 | 31.97 | 32.05 | 31.84 | 31.96 | 3,146,543 | -0.07(-0.22%) |
Aug 28, 2019 | 32.10 | 32.11 | 31.98 | 32.03 | 7,528,232 | -0.32(-0.99%) |
Aug 27, 2019 | 32.45 | 32.54 | 32.30 | 32.35 | 6,167,554 | +0.19(+0.59%) |
Aug 26, 2019 | 31.97 | 32.18 | 31.87 | 32.16 | 5,692,294 | +0.50(+1.58%) |
Aug 23, 2019 | 31.87 | 32.12 | 31.57 | 31.66 | 9,375,500 | +0.65(+2.10%) |
Aug 22, 2019 | 31.18 | 31.18 | 30.93 | 31.01 | 4,552,521 | -0.73(-2.30%) |
Aug 21, 2019 | 31.80 | 31.82 | 31.66 | 31.74 | 2,414,690 | -0.15(-0.47%) |
Aug 20, 2019 | 31.91 | 32.00 | 31.85 | 31.89 | 1,809,602 | -0.05(-0.16%) |
Aug 19, 2019 | 32.13 | 32.23 | 31.94 | 31.94 | 2,039,076 | -0.24(-0.75%) |
Aug 16, 2019 | 32.08 | 32.31 | 32.01 | 32.18 | 2,994,300 | +0.51(+1.61%) |
Aug 15, 2019 | 31.62 | 31.72 | 31.50 | 31.67 | 3,864,583 | +0.07(+0.22%) |
Aug 14, 2019 | 31.79 | 31.88 | 31.57 | 31.60 | 4,258,904 | -0.43(-1.34%) |
Aug 13, 2019 | 31.62 | 32.18 | 31.53 | 32.03 | 4,686,313 | -0.14(-0.44%) |
Aug 12, 2019 | 32.20 | 32.31 | 32.14 | 32.17 | 3,013,197 | -0.19(-0.59%) |
Aug 09, 2019 | 32.46 | 32.49 | 32.24 | 32.36 | 3,339,500 | -0.27(-0.83%) |
Aug 08, 2019 | 32.39 | 32.63 | 32.35 | 32.63 | 5,701,310 | +0.91(+2.87%) |
Aug 07, 2019 | 31.45 | 31.74 | 31.21 | 31.72 | 4,567,485 | -0.20(-0.63%) |
Aug 06, 2019 | 31.97 | 32.04 | 31.68 | 31.92 | 6,399,601 | +0.57(+1.82%) |
Aug 05, 2019 | 31.73 | 31.74 | 31.25 | 31.35 | 5,961,325 | -1.07(-3.30%) |
Aug 02, 2019 | 32.60 | 32.62 | 32.33 | 32.42 | 3,468,700 | -0.06(-0.18%) |
Aug 01, 2019 | 32.83 | 33.04 | 32.43 | 32.48 | 7,527,021 | -0.52(-1.58%) |
Jul 31, 2019 | 33.30 | 33.35 | 32.71 | 33.00 | 4,844,650 | -0.07(-0.21%) |
Jul 30, 2019 | 33.21 | 33.21 | 33.02 | 33.07 | 2,997,794 | -0.59(-1.75%) |
Jul 29, 2019 | 33.68 | 33.72 | 33.61 | 33.66 | 2,407,020 | -0.26(-0.77%) |
Jul 26, 2019 | 33.93 | 33.97 | 33.80 | 33.92 | 1,585,600 | +0.29(+0.86%) |
Jul 25, 2019 | 33.75 | 33.75 | 33.56 | 33.63 | 3,549,786 | -0.20(-0.59%) |
Jul 24, 2019 | 33.78 | 33.86 | 33.76 | 33.83 | 2,130,237 | -0.09(-0.27%) |
Jul 23, 2019 | 34.04 | 34.05 | 33.91 | 33.92 | 3,319,455 | -0.27(-0.79%) |
Jul 22, 2019 | 34.19 | 34.25 | 34.13 | 34.19 | 2,093,478 | +0.02(+0.06%) |
Jul 19, 2019 | 34.35 | 34.39 | 34.16 | 34.17 | 2,876,200 | -0.75(-2.15%) |
Jul 18, 2019 | 34.70 | 34.95 | 34.68 | 34.92 | 2,873,433 | -0.05(-0.14%) |
Jul 17, 2019 | 35.00 | 35.09 | 34.92 | 34.97 | 1,842,757 | -0.09(-0.26%) |
Jul 16, 2019 | 35.06 | 35.12 | 34.96 | 35.06 | 2,668,599 | +0.17(+0.49%) |
Jul 15, 2019 | 34.91 | 34.92 | 34.84 | 34.89 | 1,595,557 | +0.17(+0.49%) |
Jul 12, 2019 | 34.71 | 34.77 | 34.66 | 34.72 | 2,024,800 | +0.02(+0.06%) |
Jul 11, 2019 | 34.84 | 34.84 | 34.62 | 34.70 | 5,776,992 | -0.02(-0.06%) |
Jul 10, 2019 | 34.75 | 34.89 | 34.69 | 34.72 | 3,790,235 | -0.12(-0.34%) |
Jul 09, 2019 | 34.69 | 34.88 | 34.69 | 34.84 | 1,928,822 | +0.02(+0.06%) |
Jul 08, 2019 | 34.80 | 34.89 | 34.74 | 34.82 | 3,414,522 | -0.53(-1.50%) |
Jul 05, 2019 | 35.31 | 35.36 | 35.13 | 35.35 | 3,235,900 | -0.43(-1.20%) |
Jul 03, 2019 | 35.75 | 35.84 | 35.71 | 35.78 | 2,364,700 | -0.07(-0.20%) |
Jul 02, 2019 | 35.67 | 35.85 | 35.67 | 35.85 | 3,448,416 | +0.25(+0.70%) |
Jul 01, 2019 | 35.60 | 35.62 | 35.47 | 35.60 | 2,759,760 | +0.30(+0.85%) |
Jun 28, 2019 | 35.33 | 35.34 | 35.23 | 35.30 | 3,574,000 | -0.18(-0.51%) |
Jun 27, 2019 | 35.48 | 35.54 | 35.42 | 35.48 | 4,143,905 | +0.15(+0.42%) |
Jun 26, 2019 | 35.31 | 35.40 | 35.24 | 35.33 | 4,558,472 | +0.35(+1.00%) |
Jun 25, 2019 | 35.12 | 35.16 | 34.95 | 34.98 | 4,537,414 | +0.16(+0.46%) |
Jun 24, 2019 | 34.79 | 34.89 | 34.77 | 34.82 | 3,701,641 | -0.03(-0.09%) |
Jun 21, 2019 | 34.83 | 34.91 | 34.77 | 34.85 | 4,449,800 | -0.31(-0.88%) |
Jun 20, 2019 | 35.29 | 35.45 | 35.10 | 35.16 | 6,323,044 | +0.40(+1.15%) |
Jun 19, 2019 | 34.71 | 34.93 | 34.61 | 34.76 | 4,707,063 | -0.22(-0.63%) |
Jun 18, 2019 | 34.77 | 35.03 | 34.73 | 34.98 | 4,961,159 | +0.34(+0.98%) |
Jun 17, 2019 | 34.46 | 34.64 | 34.44 | 34.64 | 2,741,149 | -0.50(-1.42%) |
Jun 14, 2019 | 35.31 | 35.31 | 35.13 | 35.14 | 4,319,200 | -0.47(-1.32%) |
Jun 13, 2019 | 35.71 | 35.74 | 35.54 | 35.61 | 4,412,723 | -0.11(-0.31%) |
Jun 12, 2019 | 35.83 | 35.87 | 35.71 | 35.72 | 3,325,053 | -0.17(-0.47%) |
Jun 11, 2019 | 35.93 | 36.01 | 35.86 | 35.89 | 3,624,789 | +0.11(+0.31%) |
Jun 10, 2019 | 35.76 | 35.83 | 35.63 | 35.78 | 6,027,312 | -0.03(-0.08%) |
Jun 07, 2019 | 35.74 | 36.02 | 35.73 | 35.81 | 3,883,300 | +0.11(+0.31%) |
Jun 06, 2019 | 35.69 | 35.79 | 35.61 | 35.70 | 4,853,292 | -0.29(-0.81%) |
Jun 05, 2019 | 36.19 | 36.20 | 35.95 | 35.99 | 5,825,111 | -0.29(-0.80%) |
Jun 04, 2019 | 36.22 | 36.29 | 36.01 | 36.28 | 5,056,079 | -0.10(-0.27%) |
Jun 03, 2019 | 36.35 | 36.46 | 36.30 | 36.38 | 7,943,855 | +0.40(+1.11%) |
May 31, 2019 | 35.56 | 36.00 | 35.52 | 35.98 | 9,730,900 | +0.27(+0.76%) |
May 30, 2019 | 35.50 | 35.71 | 35.44 | 35.71 | 3,716,323 | +0.34(+0.96%) |
May 29, 2019 | 35.41 | 35.42 | 35.23 | 35.37 | 8,014,548 | -0.25(-0.70%) |
May 28, 2019 | 35.62 | 35.71 | 35.56 | 35.62 | 7,269,090 | +0.18(+0.51%) |
May 24, 2019 | 35.44 | 35.52 | 35.34 | 35.44 | 4,394,400 | +0.51(+1.46%) |
May 23, 2019 | 34.74 | 35.02 | 34.66 | 34.93 | 4,671,131 | -0.07(-0.20%) |
May 22, 2019 | 35.00 | 35.10 | 34.97 | 35.00 | 7,276,729 | -0.15(-0.43%) |
May 21, 2019 | 34.94 | 35.15 | 34.79 | 35.15 | 7,497,816 | -0.06(-0.17%) |
May 20, 2019 | 35.20 | 35.33 | 35.11 | 35.21 | 6,963,623 | +1.49(+4.42%) |
May 17, 2019 | 33.81 | 33.87 | 33.69 | 33.72 | 3,921,900 | +0.11(+0.33%) |
May 16, 2019 | 33.51 | 33.73 | 33.48 | 33.61 | 5,298,353 | +0.41(+1.23%) |
May 15, 2019 | 33.03 | 33.21 | 32.97 | 33.20 | 3,943,009 | -0.20(-0.60%) |
May 14, 2019 | 33.25 | 33.45 | 33.16 | 33.40 | 5,800,646 | +0.72(+2.20%) |
May 13, 2019 | 32.84 | 32.87 | 32.63 | 32.68 | 5,585,375 | -0.89(-2.65%) |
May 10, 2019 | 33.54 | 33.63 | 33.27 | 33.57 | 5,875,800 | +0.07(+0.21%) |
May 09, 2019 | 33.50 | 33.62 | 33.23 | 33.50 | 6,270,061 | -0.43(-1.27%) |
May 08, 2019 | 34.05 | 34.10 | 33.89 | 33.93 | 4,736,266 | -0.28(-0.82%) |
May 07, 2019 | 34.46 | 34.47 | 34.11 | 34.21 | 4,391,265 | -0.85(-2.42%) |
May 06, 2019 | 34.98 | 35.13 | 34.89 | 35.06 | 3,218,985 | -0.52(-1.46%) |
May 03, 2019 | 35.52 | 35.63 | 35.44 | 35.58 | 2,141,300 | +0.34(+0.96%) |
May 02, 2019 | 35.34 | 35.40 | 35.17 | 35.24 | 3,784,977 | -0.16(-0.45%) |
May 01, 2019 | 35.56 | 35.76 | 35.37 | 35.40 | 3,994,278 | -0.11(-0.31%) |
Apr 30, 2019 | 35.53 | 35.60 | 35.33 | 35.51 | 4,132,226 | -0.06(-0.17%) |
Apr 29, 2019 | 35.48 | 35.58 | 35.48 | 35.57 | 3,593,538 | +0.05(+0.14%) |
Apr 26, 2019 | 35.32 | 35.54 | 35.29 | 35.52 | 2,961,900 | +0.47(+1.34%) |
Apr 25, 2019 | 34.91 | 35.08 | 34.87 | 35.05 | 3,064,331 | -0.05(-0.14%) |
Apr 24, 2019 | 35.31 | 35.34 | 35.06 | 35.10 | 4,273,270 | +0.05(+0.14%) |
Apr 23, 2019 | 35.01 | 35.13 | 34.97 | 35.05 | 2,698,364 | +0.03(+0.09%) |
Apr 22, 2019 | 35.06 | 35.09 | 34.94 | 35.02 | 2,341,317 | -0.77(-2.15%) |
Apr 18, 2019 | 35.74 | 35.84 | 35.64 | 35.79 | 2,897,200 | -0.07(-0.20%) |
Apr 17, 2019 | 35.89 | 35.96 | 35.78 | 35.86 | 3,309,733 | +0.15(+0.42%) |
Apr 16, 2019 | 35.69 | 35.77 | 35.66 | 35.71 | 2,380,100 | +0.17(+0.48%) |
Apr 15, 2019 | 35.51 | 35.58 | 35.41 | 35.54 | 2,474,386 | +0.13(+0.37%) |
Apr 12, 2019 | 35.42 | 35.48 | 35.38 | 35.41 | 2,944,900 | +0.00(+0.00%) |
Apr 11, 2019 | 35.47 | 35.50 | 35.36 | 35.41 | 2,013,032 | -0.06(-0.17%) |
Apr 10, 2019 | 35.42 | 35.53 | 35.41 | 35.47 | 3,344,908 | -0.08(-0.23%) |
Apr 09, 2019 | 35.50 | 35.59 | 35.46 | 35.55 | 1,635,836 | +0.24(+0.68%) |
Apr 08, 2019 | 35.26 | 35.36 | 35.23 | 35.31 | 3,372,760 | -0.45(-1.26%) |
Apr 05, 2019 | 35.68 | 35.81 | 35.61 | 35.76 | 4,482,400 | +0.24(+0.68%) |
Apr 04, 2019 | 35.44 | 35.63 | 35.42 | 35.52 | 4,315,635 | -0.40(-1.11%) |
Apr 03, 2019 | 35.74 | 35.94 | 35.73 | 35.92 | 3,962,474 | +0.11(+0.31%) |
Apr 02, 2019 | 35.88 | 35.90 | 35.72 | 35.81 | 3,400,275 | +0.20(+0.56%) |