Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.76 | 27.87 | 26.89 | 27.16 | 7,723,577 | -0.83(-2.96%) |
May 28, 2020 | 28.72 | 28.83 | 27.56 | 27.99 | 3,365,090 | -0.60(-2.09%) |
May 27, 2020 | 28.12 | 28.77 | 27.92 | 28.59 | 3,312,946 | +1.20(+4.40%) |
May 26, 2020 | 26.31 | 27.50 | 26.09 | 27.38 | 3,759,164 | +1.76(+6.86%) |
May 22, 2020 | 25.84 | 25.91 | 25.26 | 25.63 | 3,799,078 | -0.23(-0.88%) |
May 21, 2020 | 25.80 | 26.42 | 25.75 | 25.85 | 2,303,335 | -0.05(-0.21%) |
May 20, 2020 | 25.44 | 26.22 | 25.41 | 25.91 | 2,941,332 | +0.78(+3.09%) |
May 19, 2020 | 25.50 | 25.74 | 24.89 | 25.13 | 2,249,124 | -0.62(-2.41%) |
May 18, 2020 | 25.34 | 26.07 | 25.30 | 25.75 | 5,102,894 | +1.37(+5.64%) |
May 15, 2020 | 24.35 | 24.50 | 23.89 | 24.38 | 3,474,283 | -0.41(-1.65%) |
May 14, 2020 | 23.93 | 24.81 | 23.36 | 24.79 | 4,007,799 | +0.57(+2.33%) |
May 13, 2020 | 25.10 | 25.12 | 23.84 | 24.22 | 3,294,924 | -1.00(-3.95%) |
May 12, 2020 | 26.06 | 26.33 | 25.18 | 25.22 | 2,653,767 | -0.75(-2.87%) |
May 11, 2020 | 26.47 | 26.54 | 25.85 | 25.96 | 2,690,812 | -1.00(-3.73%) |
May 08, 2020 | 26.05 | 27.00 | 25.98 | 26.97 | 2,459,905 | +1.37(+5.37%) |
May 07, 2020 | 25.60 | 26.25 | 25.43 | 25.59 | 3,999,697 | +0.34(+1.34%) |
May 06, 2020 | 26.13 | 26.41 | 25.23 | 25.26 | 3,881,986 | -0.73(-2.81%) |
May 05, 2020 | 26.63 | 26.69 | 25.89 | 25.99 | 4,729,085 | -0.21(-0.81%) |
May 04, 2020 | 26.30 | 26.47 | 25.78 | 26.20 | 3,173,912 | -0.42(-1.59%) |
May 01, 2020 | 26.46 | 26.70 | 25.96 | 26.62 | 3,487,148 | -0.27(-0.99%) |
Apr 30, 2020 | 26.30 | 27.54 | 25.92 | 26.89 | 4,945,146 | -1.78(-6.22%) |
Apr 29, 2020 | 28.84 | 29.32 | 28.53 | 28.67 | 5,708,100 | +0.60(+2.15%) |
Apr 28, 2020 | 26.53 | 28.38 | 26.36 | 28.07 | 11,382,552 | +2.31(+8.96%) |
Apr 27, 2020 | 24.59 | 25.89 | 24.57 | 25.76 | 5,379,999 | +1.32(+5.40%) |
Apr 24, 2020 | 24.40 | 24.62 | 23.98 | 24.44 | 5,318,607 | +0.46(+1.93%) |
Apr 23, 2020 | 23.83 | 24.33 | 23.73 | 23.98 | 4,296,303 | +0.45(+1.90%) |
Apr 22, 2020 | 24.08 | 24.20 | 23.42 | 23.53 | 3,962,366 | -0.12(-0.50%) |
Apr 21, 2020 | 23.55 | 24.06 | 23.42 | 23.65 | 3,926,968 | -0.52(-2.14%) |
Apr 20, 2020 | 24.75 | 24.78 | 24.07 | 24.17 | 3,999,001 | -0.84(-3.36%) |
Apr 17, 2020 | 24.52 | 25.37 | 24.39 | 25.01 | 8,330,918 | +1.08(+4.53%) |
Apr 16, 2020 | 24.97 | 25.23 | 23.51 | 23.92 | 5,319,991 | -1.04(-4.18%) |
Apr 15, 2020 | 25.56 | 25.74 | 24.46 | 24.97 | 5,238,384 | -1.40(-5.30%) |
Apr 14, 2020 | 27.38 | 27.38 | 25.74 | 26.36 | 5,349,352 | -0.65(-2.41%) |
Apr 13, 2020 | 26.80 | 27.23 | 26.09 | 27.02 | 4,885,866 | +0.19(+0.70%) |
Apr 09, 2020 | 26.29 | 27.40 | 26.19 | 26.83 | 5,293,388 | +0.82(+3.17%) |
Apr 08, 2020 | 24.52 | 26.21 | 24.46 | 26.00 | 5,242,970 | +1.75(+7.22%) |
Apr 07, 2020 | 25.52 | 25.87 | 24.23 | 24.25 | 5,403,062 | -0.50(-2.03%) |
Apr 06, 2020 | 24.24 | 24.97 | 24.02 | 24.75 | 7,727,878 | +1.70(+7.35%) |
Apr 03, 2020 | 23.68 | 24.33 | 22.89 | 23.06 | 4,756,904 | -0.87(-3.64%) |
Apr 02, 2020 | 23.45 | 24.65 | 23.43 | 23.93 | 4,314,876 | +0.26(+1.09%) |
Apr 01, 2020 | 23.30 | 24.41 | 22.99 | 23.67 | 5,079,838 | -0.77(-3.15%) |
Mar 31, 2020 | 24.40 | 24.83 | 23.71 | 24.44 | 5,815,664 | -0.16(-0.64%) |
Mar 30, 2020 | 24.06 | 24.77 | 23.62 | 24.60 | 4,125,516 | +0.56(+2.32%) |
Mar 27, 2020 | 23.56 | 24.79 | 23.21 | 24.04 | 4,890,261 | -0.31(-1.26%) |
Mar 26, 2020 | 22.90 | 24.71 | 22.78 | 24.35 | 5,632,949 | +1.74(+7.67%) |
Mar 25, 2020 | 22.02 | 23.95 | 20.92 | 22.61 | 7,511,711 | +0.70(+3.19%) |
Mar 24, 2020 | 22.02 | 22.49 | 20.86 | 21.91 | 6,307,738 | +1.13(+5.44%) |
Mar 23, 2020 | 22.71 | 23.33 | 20.71 | 20.78 | 8,672,851 | -2.39(-10.30%) |
Mar 20, 2020 | 23.66 | 24.48 | 22.78 | 23.17 | 6,670,517 | -0.49(-2.06%) |
Mar 19, 2020 | 24.15 | 24.35 | 22.84 | 23.66 | 4,691,882 | -0.64(-2.65%) |
Mar 18, 2020 | 24.02 | 26.29 | 23.44 | 24.30 | 5,399,486 | -1.99(-7.58%) |
Mar 17, 2020 | 23.89 | 26.32 | 22.82 | 26.29 | 7,474,145 | +2.96(+12.69%) |
Mar 16, 2020 | 22.60 | 26.19 | 22.14 | 23.33 | 7,219,316 | -2.92(-11.12%) |
Mar 13, 2020 | 23.87 | 26.27 | 23.00 | 26.25 | 7,676,999 | +3.78(+16.84%) |
Mar 12, 2020 | 23.77 | 24.27 | 22.46 | 22.47 | 6,661,331 | -2.83(-11.20%) |
Mar 11, 2020 | 25.91 | 26.07 | 24.72 | 25.30 | 6,027,531 | -1.52(-5.68%) |
Mar 10, 2020 | 26.46 | 26.89 | 25.34 | 26.83 | 5,291,070 | +1.48(+5.86%) |
Mar 09, 2020 | 26.11 | 26.69 | 24.96 | 25.34 | 5,657,517 | -2.69(-9.61%) |
Mar 06, 2020 | 27.67 | 28.30 | 27.38 | 28.04 | 5,158,503 | -0.64(-2.24%) |
Mar 05, 2020 | 28.85 | 29.35 | 28.41 | 28.68 | 3,842,142 | -1.09(-3.67%) |
Mar 04, 2020 | 29.58 | 29.84 | 29.14 | 29.77 | 4,462,405 | +0.68(+2.32%) |
Mar 03, 2020 | 29.86 | 30.71 | 28.75 | 29.10 | 4,928,672 | -0.92(-3.06%) |
Mar 02, 2020 | 29.25 | 30.04 | 28.63 | 30.01 | 5,862,269 | +1.00(+3.44%) |
Feb 28, 2020 | 28.26 | 29.25 | 27.95 | 29.02 | 6,363,809 | -0.08(-0.27%) |
Feb 27, 2020 | 29.83 | 30.54 | 29.08 | 29.10 | 5,300,006 | -1.38(-4.53%) |
Feb 26, 2020 | 31.17 | 31.56 | 30.39 | 30.48 | 4,535,148 | -0.32(-1.05%) |
Feb 25, 2020 | 32.54 | 32.79 | 30.73 | 30.80 | 4,796,781 | -1.66(-5.13%) |
Feb 24, 2020 | 32.86 | 32.97 | 32.28 | 32.46 | 3,300,116 | -1.51(-4.44%) |
Feb 21, 2020 | 33.60 | 34.11 | 33.31 | 33.97 | 3,418,622 | +0.25(+0.75%) |
Feb 20, 2020 | 33.19 | 33.80 | 33.12 | 33.72 | 2,813,781 | +0.60(+1.81%) |
Feb 19, 2020 | 33.53 | 33.79 | 33.07 | 33.12 | 3,163,894 | -0.41(-1.23%) |
Feb 18, 2020 | 33.39 | 33.55 | 33.05 | 33.53 | 1,966,862 | +0.03(+0.09%) |
Feb 14, 2020 | 33.71 | 33.98 | 33.35 | 33.50 | 2,288,419 | -0.20(-0.60%) |
Feb 13, 2020 | 34.32 | 34.32 | 33.53 | 33.70 | 2,849,495 | -0.81(-2.36%) |
Feb 12, 2020 | 34.57 | 34.89 | 34.49 | 34.52 | 2,273,623 | +0.10(+0.29%) |
Feb 11, 2020 | 34.12 | 34.86 | 34.01 | 34.42 | 2,273,475 | +0.49(+1.44%) |
Feb 10, 2020 | 33.70 | 34.03 | 33.59 | 33.93 | 2,094,367 | +0.14(+0.41%) |
Feb 07, 2020 | 34.04 | 34.13 | 33.74 | 33.79 | 2,358,034 | -0.54(-1.56%) |
Feb 06, 2020 | 34.38 | 34.49 | 33.91 | 34.32 | 3,622,492 | +0.16(+0.48%) |
Feb 05, 2020 | 32.73 | 34.30 | 32.73 | 34.16 | 5,834,369 | +1.77(+5.46%) |
Feb 04, 2020 | 32.53 | 32.67 | 32.32 | 32.39 | 4,212,094 | +0.40(+1.24%) |
Feb 03, 2020 | 31.80 | 32.21 | 31.59 | 32.00 | 4,599,093 | +0.41(+1.30%) |
Jan 31, 2020 | 32.38 | 32.49 | 31.06 | 31.59 | 8,262,468 | -1.14(-3.48%) |
Jan 30, 2020 | 33.15 | 33.49 | 32.08 | 32.73 | 5,860,779 | -0.92(-2.72%) |
Jan 29, 2020 | 33.40 | 34.00 | 33.32 | 33.64 | 4,458,882 | +0.40(+1.21%) |
Jan 28, 2020 | 33.35 | 33.37 | 33.01 | 33.24 | 2,572,561 | +0.21(+0.63%) |
Jan 27, 2020 | 33.17 | 33.38 | 32.87 | 33.03 | 4,003,431 | -0.74(-2.18%) |
Jan 24, 2020 | 34.56 | 34.62 | 33.60 | 33.77 | 3,640,637 | -0.88(-2.53%) |
Jan 23, 2020 | 34.32 | 34.78 | 33.97 | 34.64 | 2,130,547 | +0.12(+0.34%) |
Jan 22, 2020 | 34.62 | 34.83 | 34.46 | 34.53 | 2,156,733 | -0.02(-0.07%) |
Jan 21, 2020 | 34.56 | 34.78 | 34.01 | 34.55 | 4,123,049 | -0.94(-2.64%) |
Jan 17, 2020 | 35.27 | 35.65 | 35.20 | 35.49 | 3,437,979 | +0.31(+0.88%) |
Jan 16, 2020 | 34.68 | 35.21 | 34.60 | 35.18 | 4,130,237 | +0.66(+1.91%) |
Jan 15, 2020 | 34.37 | 34.65 | 34.16 | 34.52 | 1,701,213 | +0.06(+0.18%) |
Jan 14, 2020 | 34.36 | 34.63 | 34.33 | 34.46 | 2,590,049 | -0.02(-0.04%) |
Jan 13, 2020 | 34.25 | 34.60 | 34.11 | 34.47 | 3,525,742 | +0.35(+1.02%) |
Jan 10, 2020 | 34.22 | 34.49 | 34.08 | 34.12 | 2,316,136 | -0.09(-0.27%) |
Jan 09, 2020 | 34.22 | 34.43 | 34.02 | 34.22 | 2,281,367 | +0.09(+0.27%) |
Jan 08, 2020 | 33.78 | 34.33 | 33.72 | 34.12 | 3,244,755 | +0.40(+1.17%) |
Jan 07, 2020 | 33.87 | 33.94 | 33.55 | 33.73 | 4,279,422 | -0.36(-1.07%) |
Jan 06, 2020 | 34.55 | 34.67 | 34.03 | 34.09 | 3,924,425 | -0.60(-1.72%) |
Jan 03, 2020 | 34.77 | 34.95 | 34.67 | 34.69 | 3,655,850 | -0.62(-1.76%) |
Jan 02, 2020 | 36.05 | 36.11 | 35.23 | 35.31 | 4,210,538 | -0.41(-1.15%) |
Dec 31, 2019 | 35.53 | 35.75 | 35.50 | 35.72 | 1,849,583 | +0.12(+0.33%) |
Dec 30, 2019 | 35.60 | 35.70 | 35.33 | 35.60 | 1,679,309 | +0.01(+0.02%) |
Dec 27, 2019 | 35.88 | 35.88 | 35.50 | 35.60 | 1,645,119 | -0.23(-0.65%) |
Dec 26, 2019 | 35.82 | 35.84 | 35.53 | 35.83 | 1,161,899 | +0.09(+0.24%) |
Dec 24, 2019 | 35.93 | 36.05 | 35.69 | 35.74 | 1,023,220 | -0.15(-0.41%) |
Dec 23, 2019 | 35.75 | 35.89 | 35.57 | 35.89 | 3,722,784 | +0.10(+0.28%) |
Dec 20, 2019 | 35.86 | 36.10 | 35.65 | 35.79 | 7,716,888 | +0.13(+0.37%) |
Dec 19, 2019 | 36.16 | 36.19 | 35.53 | 35.66 | 5,185,743 | -0.25(-0.69%) |
Dec 18, 2019 | 36.08 | 36.16 | 35.70 | 35.91 | 5,770,498 | -0.23(-0.64%) |
Dec 17, 2019 | 35.88 | 36.38 | 35.85 | 36.14 | 6,578,488 | +0.30(+0.84%) |
Dec 16, 2019 | 36.33 | 36.40 | 35.77 | 35.84 | 6,272,247 | -0.12(-0.35%) |
Dec 13, 2019 | 36.36 | 36.64 | 35.96 | 35.96 | 3,683,051 | -0.16(-0.43%) |
Dec 12, 2019 | 35.97 | 36.37 | 35.80 | 36.12 | 6,581,709 | +0.29(+0.82%) |
Dec 11, 2019 | 35.99 | 36.11 | 35.69 | 35.82 | 3,869,140 | -0.05(-0.15%) |
Dec 10, 2019 | 35.81 | 36.14 | 35.53 | 35.88 | 4,489,293 | -0.91(-2.47%) |
Dec 09, 2019 | 36.66 | 36.95 | 36.50 | 36.78 | 4,864,517 | +0.12(+0.34%) |
Dec 06, 2019 | 36.46 | 36.81 | 36.43 | 36.66 | 3,285,985 | +0.57(+1.59%) |
Dec 05, 2019 | 35.84 | 36.14 | 35.60 | 36.09 | 2,368,515 | +0.43(+1.22%) |
Dec 04, 2019 | 35.95 | 36.29 | 35.60 | 35.65 | 3,274,618 | -0.09(-0.26%) |
Dec 03, 2019 | 35.46 | 35.76 | 35.01 | 35.74 | 3,517,588 | -0.12(-0.35%) |
Dec 02, 2019 | 36.21 | 36.63 | 35.84 | 35.87 | 3,619,149 | -0.08(-0.22%) |
Nov 29, 2019 | 36.03 | 36.03 | 35.63 | 35.95 | 1,474,174 | -0.08(-0.22%) |
Nov 27, 2019 | 35.92 | 36.19 | 35.74 | 36.02 | 2,349,139 | +0.16(+0.45%) |
Nov 26, 2019 | 35.60 | 35.88 | 35.25 | 35.86 | 2,740,775 | +0.12(+0.35%) |
Nov 25, 2019 | 35.02 | 35.81 | 35.00 | 35.74 | 2,733,217 | +0.74(+2.11%) |
Nov 22, 2019 | 34.80 | 35.08 | 34.70 | 35.00 | 2,749,558 | +0.33(+0.96%) |
Nov 21, 2019 | 35.14 | 35.28 | 34.62 | 34.67 | 3,471,905 | -0.43(-1.22%) |
Nov 20, 2019 | 35.50 | 35.52 | 34.75 | 35.09 | 2,898,445 | -0.57(-1.59%) |
Nov 19, 2019 | 35.68 | 35.79 | 35.50 | 35.66 | 3,334,700 | +0.07(+0.20%) |
Nov 18, 2019 | 35.43 | 35.76 | 35.08 | 35.59 | 2,640,286 | +0.18(+0.50%) |
Nov 15, 2019 | 35.37 | 35.52 | 35.18 | 35.41 | 2,622,574 | +0.11(+0.31%) |
Nov 14, 2019 | 35.01 | 35.37 | 34.96 | 35.30 | 2,200,496 | +0.13(+0.38%) |
Nov 13, 2019 | 35.27 | 35.47 | 34.96 | 35.17 | 2,931,655 | -0.28(-0.80%) |
Nov 12, 2019 | 35.09 | 35.72 | 34.91 | 35.45 | 3,504,342 | +0.21(+0.59%) |
Nov 11, 2019 | 35.24 | 35.41 | 35.05 | 35.24 | 2,327,894 | -0.20(-0.56%) |
Nov 08, 2019 | 34.90 | 35.54 | 34.75 | 35.44 | 3,029,656 | +0.58(+1.67%) |
Nov 07, 2019 | 34.81 | 35.09 | 34.70 | 34.86 | 3,184,519 | +0.04(+0.11%) |
Nov 06, 2019 | 34.72 | 34.86 | 34.36 | 34.82 | 3,239,863 | +0.12(+0.35%) |
Nov 05, 2019 | 34.13 | 34.78 | 34.13 | 34.70 | 3,760,237 | +0.52(+1.53%) |
Nov 04, 2019 | 33.72 | 34.31 | 33.54 | 34.18 | 3,858,073 | +0.46(+1.36%) |
Nov 01, 2019 | 33.74 | 33.80 | 33.42 | 33.72 | 3,250,902 | +0.21(+0.64%) |
Oct 31, 2019 | 33.14 | 33.96 | 32.71 | 33.50 | 6,149,251 | +0.79(+2.41%) |
Oct 30, 2019 | 32.72 | 32.80 | 32.19 | 32.71 | 3,712,059 | -0.03(-0.09%) |
Oct 29, 2019 | 32.80 | 32.97 | 32.40 | 32.74 | 3,374,626 | -0.39(-1.18%) |
Oct 28, 2019 | 33.17 | 33.46 | 33.09 | 33.14 | 2,356,061 | +0.15(+0.47%) |
Oct 25, 2019 | 32.44 | 33.14 | 32.30 | 32.98 | 3,070,985 | +0.62(+1.92%) |
Oct 24, 2019 | 33.18 | 33.37 | 32.10 | 32.36 | 3,317,396 | -0.92(-2.77%) |
Oct 23, 2019 | 32.79 | 33.40 | 32.67 | 33.28 | 4,028,740 | +0.41(+1.24%) |
Oct 22, 2019 | 32.47 | 33.05 | 32.24 | 32.87 | 2,033,402 | +0.44(+1.37%) |
Oct 21, 2019 | 32.72 | 33.07 | 32.40 | 32.43 | 3,232,205 | +0.02(+0.05%) |
Oct 18, 2019 | 32.03 | 32.61 | 32.02 | 32.41 | 3,282,453 | +0.30(+0.93%) |
Oct 17, 2019 | 32.16 | 32.25 | 31.75 | 32.12 | 2,674,170 | -0.02(-0.05%) |
Oct 16, 2019 | 31.82 | 32.61 | 31.72 | 32.13 | 5,695,713 | +0.36(+1.13%) |
Oct 15, 2019 | 31.56 | 31.94 | 31.47 | 31.77 | 2,373,989 | +0.22(+0.71%) |
Oct 14, 2019 | 31.76 | 31.76 | 31.31 | 31.55 | 2,542,908 | -0.33(-1.03%) |
Oct 11, 2019 | 31.45 | 32.26 | 31.45 | 31.88 | 4,957,512 | +1.02(+3.31%) |
Oct 10, 2019 | 30.11 | 30.99 | 30.11 | 30.86 | 4,614,511 | +0.71(+2.34%) |
Oct 09, 2019 | 29.88 | 30.30 | 29.71 | 30.15 | 3,823,370 | +0.67(+2.29%) |
Oct 08, 2019 | 29.61 | 29.76 | 29.40 | 29.48 | 3,309,099 | -0.53(-1.76%) |
Oct 07, 2019 | 30.03 | 30.36 | 29.89 | 30.01 | 2,220,469 | -0.05(-0.15%) |
Oct 04, 2019 | 30.15 | 30.35 | 29.67 | 30.05 | 3,355,594 | -0.11(-0.36%) |
Oct 03, 2019 | 30.21 | 30.43 | 29.58 | 30.16 | 3,943,365 | -0.11(-0.35%) |
Oct 02, 2019 | 30.69 | 30.69 | 30.06 | 30.27 | 4,211,460 | -0.51(-1.65%) |
Oct 01, 2019 | 32.27 | 32.40 | 30.77 | 30.77 | 4,567,005 | -1.30(-4.06%) |
Sep 30, 2019 | 31.95 | 32.19 | 31.92 | 32.08 | 3,342,767 | +0.12(+0.38%) |
Sep 27, 2019 | 31.95 | 32.12 | 31.68 | 31.95 | 2,426,150 | +0.26(+0.82%) |
Sep 26, 2019 | 31.76 | 31.85 | 31.36 | 31.69 | 1,834,502 | -0.03(-0.10%) |
Sep 25, 2019 | 31.27 | 31.82 | 31.24 | 31.72 | 3,692,920 | +0.53(+1.70%) |
Sep 24, 2019 | 31.71 | 31.82 | 30.98 | 31.19 | 7,411,660 | -0.31(-0.97%) |
Sep 23, 2019 | 30.86 | 31.71 | 30.77 | 31.50 | 4,609,346 | +0.28(+0.91%) |
Sep 20, 2019 | 31.29 | 31.82 | 31.01 | 31.22 | 6,143,404 | -0.05(-0.15%) |
Sep 19, 2019 | 31.68 | 31.78 | 31.18 | 31.26 | 4,729,884 | -0.33(-1.04%) |
Sep 18, 2019 | 31.98 | 32.05 | 31.38 | 31.59 | 5,528,835 | -0.44(-1.39%) |
Sep 17, 2019 | 31.94 | 32.28 | 31.29 | 32.04 | 4,562,319 | -0.54(-1.67%) |
Sep 16, 2019 | 32.46 | 32.71 | 32.15 | 32.58 | 5,172,875 | -0.23(-0.70%) |
Sep 13, 2019 | 32.64 | 33.33 | 32.58 | 32.81 | 5,697,000 | +0.35(+1.06%) |
Sep 12, 2019 | 32.15 | 32.74 | 31.72 | 32.47 | 5,289,472 | +0.38(+1.17%) |
Sep 11, 2019 | 31.52 | 32.11 | 31.16 | 32.09 | 4,392,945 | +0.47(+1.48%) |
Sep 10, 2019 | 30.90 | 31.63 | 30.90 | 31.62 | 7,873,294 | +0.82(+2.66%) |
Sep 09, 2019 | 30.60 | 31.48 | 30.50 | 30.80 | 6,980,138 | +0.56(+1.85%) |
Sep 06, 2019 | 30.34 | 30.36 | 30.04 | 30.24 | 2,614,933 | +0.05(+0.15%) |
Sep 05, 2019 | 29.88 | 30.30 | 29.88 | 30.20 | 9,338,814 | +0.54(+1.84%) |
Sep 04, 2019 | 29.66 | 29.84 | 29.29 | 29.65 | 3,224,534 | +0.46(+1.58%) |
Sep 03, 2019 | 29.53 | 29.58 | 29.12 | 29.19 | 5,590,225 | -0.80(-2.66%) |
Aug 30, 2019 | 29.95 | 30.21 | 29.77 | 29.99 | 4,947,473 | +0.37(+1.24%) |
Aug 29, 2019 | 29.02 | 29.63 | 28.99 | 29.62 | 3,781,571 | +0.94(+3.29%) |
Aug 28, 2019 | 28.05 | 28.94 | 27.96 | 28.68 | 2,762,191 | +0.50(+1.77%) |
Aug 27, 2019 | 29.03 | 29.19 | 28.05 | 28.18 | 5,247,137 | -0.78(-2.70%) |
Aug 26, 2019 | 28.94 | 29.25 | 28.71 | 28.96 | 3,040,161 | +0.25(+0.88%) |
Aug 23, 2019 | 29.72 | 29.76 | 28.57 | 28.71 | 5,074,720 | -1.10(-3.68%) |
Aug 22, 2019 | 30.04 | 30.18 | 29.61 | 29.81 | 1,975,608 | -0.12(-0.41%) |
Aug 21, 2019 | 29.89 | 30.09 | 29.85 | 29.93 | 3,780,740 | +0.27(+0.90%) |
Aug 20, 2019 | 30.11 | 30.18 | 29.63 | 29.66 | 2,561,843 | -0.50(-1.65%) |
Aug 19, 2019 | 30.24 | 30.31 | 29.97 | 30.16 | 3,861,252 | +0.25(+0.85%) |
Aug 16, 2019 | 29.89 | 30.24 | 29.48 | 29.91 | 3,390,404 | +0.28(+0.93%) |
Aug 15, 2019 | 29.81 | 30.05 | 29.25 | 29.63 | 4,678,004 | -0.02(-0.05%) |
Aug 14, 2019 | 29.91 | 30.18 | 29.39 | 29.65 | 6,184,195 | -0.69(-2.28%) |
Aug 13, 2019 | 29.10 | 30.68 | 28.95 | 30.34 | 5,415,790 | +1.14(+3.92%) |
Aug 12, 2019 | 30.02 | 30.18 | 29.17 | 29.19 | 3,676,397 | -0.99(-3.29%) |
Aug 09, 2019 | 30.92 | 30.93 | 30.00 | 30.18 | 4,744,785 | -0.83(-2.69%) |
Aug 08, 2019 | 30.54 | 31.10 | 30.46 | 31.02 | 3,607,298 | +0.58(+1.92%) |
Aug 07, 2019 | 29.92 | 30.46 | 29.64 | 30.43 | 4,705,491 | +0.16(+0.53%) |
Aug 06, 2019 | 30.72 | 30.87 | 30.07 | 30.27 | 6,556,164 | -0.17(-0.57%) |
Aug 05, 2019 | 31.46 | 31.62 | 30.22 | 30.45 | 7,495,988 | -1.47(-4.60%) |
Aug 02, 2019 | 32.18 | 32.35 | 31.49 | 31.92 | 5,135,706 | -0.44(-1.36%) |
Aug 01, 2019 | 33.38 | 33.41 | 32.04 | 32.36 | 4,542,843 | -0.90(-2.71%) |
Jul 31, 2019 | 34.08 | 34.09 | 32.96 | 33.26 | 3,738,378 | -0.87(-2.55%) |
Jul 30, 2019 | 33.93 | 34.21 | 33.55 | 34.13 | 2,434,139 | +0.02(+0.07%) |
Jul 29, 2019 | 34.31 | 34.49 | 33.97 | 34.11 | 2,888,713 | -0.20(-0.60%) |
Jul 26, 2019 | 34.77 | 34.78 | 33.93 | 34.31 | 4,854,496 | -0.52(-1.50%) |
Jul 25, 2019 | 33.48 | 34.97 | 33.47 | 34.83 | 7,935,396 | +1.42(+4.24%) |
Jul 24, 2019 | 32.94 | 33.87 | 32.87 | 33.42 | 5,856,866 | +0.45(+1.36%) |
Jul 23, 2019 | 32.62 | 33.17 | 32.58 | 32.97 | 3,999,644 | +0.60(+1.85%) |
Jul 22, 2019 | 32.88 | 33.00 | 32.20 | 32.37 | 3,135,928 | -0.38(-1.16%) |
Jul 19, 2019 | 32.30 | 32.92 | 32.09 | 32.75 | 4,433,474 | +0.56(+1.74%) |
Jul 18, 2019 | 31.82 | 32.24 | 31.74 | 32.19 | 3,681,111 | +0.18(+0.57%) |
Jul 17, 2019 | 32.22 | 32.31 | 31.78 | 32.01 | 4,207,177 | -0.26(-0.80%) |
Jul 16, 2019 | 32.08 | 32.90 | 31.97 | 32.27 | 4,705,401 | +0.47(+1.48%) |
Jul 15, 2019 | 31.81 | 32.15 | 31.69 | 31.80 | 5,545,994 | -0.60(-1.85%) |
Jul 12, 2019 | 32.24 | 32.50 | 32.02 | 32.40 | 3,139,381 | +0.17(+0.52%) |
Jul 11, 2019 | 32.51 | 32.64 | 31.95 | 32.23 | 4,247,730 | -0.45(-1.39%) |
Jul 10, 2019 | 32.88 | 33.16 | 32.65 | 32.68 | 2,795,137 | -0.05(-0.16%) |
Jul 09, 2019 | 32.65 | 32.86 | 32.53 | 32.74 | 3,820,868 | -0.07(-0.21%) |
Jul 08, 2019 | 33.01 | 33.49 | 32.63 | 32.80 | 4,509,264 | -0.42(-1.28%) |
Jul 05, 2019 | 33.17 | 33.38 | 32.93 | 33.23 | 3,058,319 | -0.18(-0.54%) |
Jul 03, 2019 | 32.87 | 33.46 | 32.87 | 33.41 | 2,193,038 | +0.26(+0.78%) |
Jul 02, 2019 | 33.12 | 33.23 | 32.76 | 33.15 | 3,429,878 | +0.02(+0.05%) |
Jul 01, 2019 | 33.18 | 33.38 | 32.73 | 33.14 | 4,439,991 | +0.33(+0.99%) |
Jun 28, 2019 | 32.58 | 33.05 | 32.51 | 32.81 | 6,272,426 | +0.30(+0.93%) |
Jun 27, 2019 | 32.33 | 32.62 | 32.27 | 32.51 | 2,321,498 | +0.29(+0.89%) |
Jun 26, 2019 | 32.47 | 32.60 | 32.19 | 32.22 | 3,850,488 | -0.09(-0.28%) |
Jun 25, 2019 | 31.99 | 32.53 | 31.66 | 32.31 | 4,258,461 | +0.25(+0.78%) |
Jun 24, 2019 | 32.36 | 32.43 | 31.95 | 32.06 | 4,230,422 | -0.97(-2.94%) |
Jun 21, 2019 | 33.01 | 33.21 | 32.70 | 33.03 | 5,243,173 | +0.03(+0.09%) |
Jun 20, 2019 | 33.01 | 33.39 | 32.79 | 33.00 | 3,038,257 | +0.46(+1.42%) |
Jun 19, 2019 | 32.55 | 32.87 | 32.42 | 32.54 | 4,231,536 | +0.21(+0.66%) |
Jun 18, 2019 | 32.34 | 32.91 | 32.21 | 32.33 | 5,504,811 | +0.16(+0.49%) |
Jun 17, 2019 | 32.45 | 32.60 | 31.98 | 32.17 | 5,765,689 | -0.39(-1.21%) |
Jun 14, 2019 | 33.10 | 33.23 | 32.30 | 32.56 | 5,019,129 | -0.70(-2.12%) |
Jun 13, 2019 | 33.24 | 33.49 | 33.02 | 33.27 | 4,665,617 | +0.30(+0.92%) |
Jun 12, 2019 | 33.32 | 33.44 | 32.82 | 32.96 | 3,605,276 | -0.33(-1.00%) |
Jun 11, 2019 | 33.50 | 33.74 | 33.05 | 33.30 | 3,750,744 | +0.20(+0.60%) |
Jun 10, 2019 | 34.21 | 34.27 | 32.71 | 33.10 | 6,058,760 | -0.96(-2.82%) |
Jun 07, 2019 | 33.96 | 34.29 | 33.62 | 34.06 | 4,038,064 | +0.25(+0.74%) |
Jun 06, 2019 | 33.40 | 33.99 | 33.40 | 33.81 | 5,271,764 | +0.33(+1.00%) |
Jun 05, 2019 | 33.36 | 33.49 | 32.65 | 33.48 | 4,105,193 | +0.23(+0.71%) |
Jun 04, 2019 | 32.14 | 33.25 | 32.02 | 33.24 | 5,016,776 | +1.46(+4.60%) |