Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.77 | 24.94 | 24.35 | 24.71 | 3,747,258 | -0.22(-0.88%) |
Apr 29, 2020 | 24.72 | 25.15 | 24.59 | 24.93 | 3,355,186 | +0.72(+2.97%) |
Apr 28, 2020 | 25.31 | 25.68 | 24.18 | 24.21 | 2,943,136 | -0.45(-1.82%) |
Apr 27, 2020 | 24.00 | 24.83 | 23.80 | 24.66 | 2,857,972 | +0.81(+3.40%) |
Apr 24, 2020 | 23.82 | 24.02 | 23.50 | 23.85 | 1,873,500 | +0.04(+0.17%) |
Apr 23, 2020 | 23.97 | 24.71 | 23.67 | 23.81 | 3,220,258 | -0.19(-0.79%) |
Apr 22, 2020 | 24.23 | 24.72 | 23.95 | 24.00 | 1,769,793 | +0.12(+0.50%) |
Apr 21, 2020 | 23.91 | 24.23 | 23.58 | 23.88 | 2,349,247 | -0.65(-2.65%) |
Apr 20, 2020 | 23.89 | 24.98 | 23.60 | 24.53 | 1,931,263 | +0.24(+0.99%) |
Apr 17, 2020 | 23.15 | 24.46 | 22.88 | 24.29 | 4,391,300 | +1.62(+7.15%) |
Apr 16, 2020 | 22.66 | 23.02 | 22.32 | 22.67 | 2,578,484 | -0.10(-0.44%) |
Apr 15, 2020 | 23.14 | 23.29 | 22.07 | 22.77 | 2,478,079 | -0.99(-4.17%) |
Apr 14, 2020 | 23.36 | 23.88 | 23.22 | 23.76 | 2,863,591 | +0.61(+2.63%) |
Apr 13, 2020 | 24.65 | 24.71 | 23.10 | 23.15 | 2,706,655 | -1.35(-5.51%) |
Apr 09, 2020 | 24.13 | 25.30 | 23.94 | 24.50 | 4,815,700 | +1.07(+4.57%) |
Apr 08, 2020 | 22.80 | 23.88 | 22.39 | 23.43 | 3,199,830 | +0.68(+2.99%) |
Apr 07, 2020 | 22.91 | 23.30 | 22.07 | 22.75 | 2,844,934 | +0.77(+3.50%) |
Apr 06, 2020 | 20.96 | 22.15 | 20.96 | 21.98 | 3,032,933 | +1.79(+8.87%) |
Apr 03, 2020 | 20.76 | 20.97 | 19.61 | 20.19 | 2,206,100 | -0.58(-2.79%) |
Apr 02, 2020 | 19.83 | 20.85 | 19.50 | 20.77 | 5,569,182 | +0.62(+3.08%) |
Apr 01, 2020 | 21.41 | 21.62 | 20.02 | 20.15 | 5,164,865 | -2.24(-10.00%) |
Mar 31, 2020 | 22.64 | 23.15 | 22.12 | 22.39 | 3,843,967 | -0.20(-0.89%) |
Mar 30, 2020 | 21.58 | 22.82 | 21.58 | 22.59 | 3,337,756 | +0.77(+3.53%) |
Mar 27, 2020 | 20.55 | 22.05 | 20.13 | 21.82 | 4,393,200 | +0.40(+1.87%) |
Mar 26, 2020 | 20.00 | 21.90 | 20.00 | 21.42 | 6,174,596 | +1.80(+9.17%) |
Mar 25, 2020 | 18.85 | 19.98 | 18.64 | 19.62 | 4,486,132 | +1.01(+5.43%) |
Mar 24, 2020 | 18.43 | 18.77 | 17.49 | 18.61 | 8,163,235 | +1.65(+9.73%) |
Mar 23, 2020 | 17.46 | 17.75 | 16.58 | 16.96 | 6,637,060 | -0.54(-3.09%) |
Mar 20, 2020 | 17.69 | 18.72 | 16.79 | 17.50 | 9,529,700 | +0.03(+0.17%) |
Mar 19, 2020 | 16.67 | 17.62 | 15.55 | 17.47 | 9,398,936 | +0.79(+4.74%) |
Mar 18, 2020 | 19.11 | 19.18 | 15.17 | 16.68 | 8,554,768 | -3.29(-16.47%) |
Mar 17, 2020 | 19.75 | 20.94 | 19.27 | 19.97 | 7,280,023 | +0.61(+3.15%) |
Mar 16, 2020 | 19.50 | 20.15 | 19.00 | 19.36 | 5,850,763 | -3.07(-13.69%) |
Mar 13, 2020 | 22.32 | 22.45 | 21.12 | 22.43 | 10,644,700 | +1.09(+5.11%) |
Mar 12, 2020 | 22.38 | 22.80 | 20.00 | 21.34 | 4,971,971 | -2.38(-10.03%) |
Mar 11, 2020 | 24.02 | 24.33 | 23.60 | 23.72 | 6,212,223 | -0.88(-3.58%) |
Mar 10, 2020 | 24.48 | 24.99 | 23.66 | 24.60 | 6,432,898 | +0.71(+2.97%) |
Mar 09, 2020 | 23.90 | 24.75 | 23.19 | 23.89 | 4,662,721 | -1.50(-5.91%) |
Mar 06, 2020 | 25.38 | 25.53 | 24.40 | 25.39 | 7,542,500 | -0.69(-2.65%) |
Mar 05, 2020 | 26.80 | 27.00 | 25.91 | 26.08 | 4,880,203 | -1.44(-5.23%) |
Mar 04, 2020 | 27.66 | 27.81 | 26.76 | 27.52 | 3,998,465 | +0.46(+1.70%) |
Mar 03, 2020 | 27.94 | 28.30 | 26.85 | 27.06 | 4,694,082 | -0.72(-2.59%) |
Mar 02, 2020 | 27.58 | 27.85 | 26.92 | 27.78 | 12,378,189 | +0.38(+1.39%) |
Feb 28, 2020 | 27.44 | 27.91 | 26.57 | 27.40 | 10,025,600 | -0.73(-2.60%) |
Feb 27, 2020 | 28.03 | 29.34 | 28.03 | 28.13 | 8,142,541 | -0.64(-2.22%) |
Feb 26, 2020 | 29.30 | 29.55 | 28.66 | 28.77 | 5,570,421 | -0.48(-1.64%) |
Feb 25, 2020 | 30.22 | 30.23 | 29.09 | 29.25 | 8,639,687 | -0.76(-2.53%) |
Feb 24, 2020 | 30.79 | 30.90 | 29.66 | 30.01 | 6,235,767 | -1.14(-3.66%) |
Feb 21, 2020 | 30.19 | 31.22 | 30.06 | 31.15 | 5,779,800 | +0.92(+3.04%) |
Feb 20, 2020 | 29.82 | 30.25 | 29.36 | 30.23 | 4,929,872 | +0.30(+1.00%) |
Feb 19, 2020 | 29.60 | 30.99 | 29.21 | 29.93 | 11,282,353 | -0.52(-1.71%) |
Feb 18, 2020 | 31.07 | 31.21 | 30.33 | 30.45 | 5,568,684 | -0.53(-1.71%) |
Feb 14, 2020 | 31.00 | 31.21 | 30.51 | 30.98 | 4,858,100 | -0.14(-0.45%) |
Feb 13, 2020 | 31.19 | 31.73 | 31.07 | 31.12 | 2,917,725 | -0.24(-0.77%) |
Feb 12, 2020 | 31.92 | 32.12 | 31.29 | 31.36 | 3,277,886 | -0.39(-1.23%) |
Feb 11, 2020 | 31.44 | 31.76 | 31.04 | 31.75 | 2,883,513 | +0.26(+0.83%) |
Feb 10, 2020 | 31.35 | 31.75 | 31.00 | 31.49 | 2,191,757 | +0.10(+0.32%) |
Feb 07, 2020 | 31.60 | 31.86 | 31.38 | 31.39 | 1,949,500 | -0.29(-0.92%) |
Feb 06, 2020 | 31.64 | 31.96 | 31.44 | 31.68 | 2,246,009 | +0.05(+0.16%) |
Feb 05, 2020 | 31.87 | 32.38 | 31.54 | 31.63 | 3,872,641 | -0.03(-0.09%) |
Feb 04, 2020 | 31.60 | 32.00 | 31.49 | 31.66 | 3,502,062 | +0.36(+1.15%) |
Feb 03, 2020 | 31.02 | 31.33 | 30.64 | 31.30 | 5,028,992 | +0.40(+1.29%) |
Jan 31, 2020 | 31.66 | 31.75 | 30.72 | 30.90 | 6,828,400 | -0.82(-2.59%) |
Jan 30, 2020 | 31.34 | 31.79 | 31.30 | 31.72 | 3,997,493 | -0.02(-0.06%) |
Jan 29, 2020 | 31.76 | 31.98 | 31.13 | 31.74 | 3,965,669 | +0.18(+0.57%) |
Jan 28, 2020 | 31.24 | 31.83 | 31.04 | 31.56 | 3,938,729 | +0.42(+1.35%) |
Jan 27, 2020 | 31.05 | 31.45 | 30.73 | 31.14 | 8,683,334 | -0.43(-1.36%) |
Jan 24, 2020 | 32.40 | 32.56 | 31.42 | 31.57 | 10,904,100 | -0.68(-2.11%) |
Jan 23, 2020 | 32.53 | 32.66 | 32.20 | 32.25 | 23,874,880 | +0.02(+0.06%) |
Jan 22, 2020 | 31.00 | 32.35 | 30.93 | 32.23 | 10,632,953 | +1.61(+5.26%) |
Jan 21, 2020 | 30.00 | 30.93 | 29.97 | 30.62 | 5,788,500 | +0.62(+2.07%) |
Jan 17, 2020 | 30.61 | 30.70 | 29.91 | 30.00 | 5,121,600 | -0.61(-1.99%) |
Jan 16, 2020 | 30.95 | 30.97 | 30.07 | 30.61 | 5,589,948 | -0.23(-0.75%) |
Jan 15, 2020 | 29.33 | 30.97 | 29.29 | 30.84 | 13,167,658 | +1.56(+5.33%) |
Jan 14, 2020 | 28.27 | 29.54 | 28.14 | 29.28 | 8,520,191 | +0.87(+3.06%) |
Jan 13, 2020 | 28.81 | 28.81 | 27.89 | 28.41 | 5,892,948 | -0.32(-1.11%) |
Jan 10, 2020 | 28.50 | 29.06 | 28.32 | 28.73 | 19,853,200 | +0.69(+2.46%) |
Jan 09, 2020 | 28.53 | 28.55 | 27.61 | 28.04 | 14,582,091 | -0.52(-1.82%) |
Jan 08, 2020 | 28.74 | 28.96 | 28.48 | 28.56 | 3,899,440 | -0.15(-0.52%) |
Jan 07, 2020 | 28.85 | 28.87 | 28.45 | 28.71 | 3,224,556 | -0.12(-0.42%) |
Jan 06, 2020 | 29.00 | 29.04 | 28.70 | 28.83 | 5,715,970 | -0.27(-0.93%) |
Jan 03, 2020 | 29.03 | 29.59 | 29.00 | 29.10 | 4,342,200 | -0.37(-1.26%) |
Jan 02, 2020 | 29.67 | 29.76 | 29.30 | 29.47 | 1,664,740 | +0.02(+0.07%) |
Dec 31, 2019 | 29.11 | 29.46 | 29.02 | 29.45 | 1,210,300 | +0.16(+0.55%) |
Dec 30, 2019 | 29.33 | 29.73 | 29.17 | 29.29 | 1,232,103 | -0.05(-0.17%) |
Dec 27, 2019 | 29.24 | 29.44 | 29.06 | 29.34 | 1,614,500 | +0.18(+0.62%) |
Dec 26, 2019 | 29.50 | 29.57 | 29.02 | 29.16 | 1,490,173 | -0.27(-0.92%) |
Dec 24, 2019 | 29.05 | 29.45 | 29.01 | 29.43 | 839,700 | +0.36(+1.24%) |
Dec 23, 2019 | 28.92 | 29.20 | 28.73 | 29.07 | 2,107,187 | +0.27(+0.94%) |
Dec 20, 2019 | 28.90 | 29.09 | 28.68 | 28.80 | 5,499,400 | -0.15(-0.52%) |
Dec 19, 2019 | 29.64 | 29.92 | 28.60 | 28.95 | 6,296,361 | +0.76(+2.70%) |
Dec 18, 2019 | 28.33 | 28.86 | 28.00 | 28.19 | 7,467,281 | -0.57(-1.98%) |
Dec 17, 2019 | 28.29 | 28.78 | 28.13 | 28.76 | 3,609,716 | +0.45(+1.59%) |
Dec 16, 2019 | 27.91 | 28.52 | 27.79 | 28.31 | 5,532,674 | +0.53(+1.91%) |
Dec 13, 2019 | 27.50 | 27.78 | 27.30 | 27.78 | 3,248,200 | +0.30(+1.09%) |
Dec 12, 2019 | 26.86 | 27.62 | 26.64 | 27.48 | 1,887,477 | +0.69(+2.58%) |
Dec 11, 2019 | 26.27 | 26.86 | 26.26 | 26.79 | 2,431,331 | +0.33(+1.25%) |
Dec 10, 2019 | 26.77 | 26.77 | 26.08 | 26.46 | 4,661,234 | -0.39(-1.45%) |
Dec 09, 2019 | 27.08 | 27.26 | 26.84 | 26.85 | 3,288,739 | -0.24(-0.89%) |
Dec 06, 2019 | 27.31 | 27.53 | 27.03 | 27.09 | 1,816,400 | -0.07(-0.26%) |
Dec 05, 2019 | 27.16 | 27.24 | 26.74 | 27.16 | 1,838,673 | -0.01(-0.04%) |
Dec 04, 2019 | 27.45 | 27.53 | 27.17 | 27.17 | 1,509,530 | -0.13(-0.48%) |
Dec 03, 2019 | 27.19 | 27.48 | 27.00 | 27.30 | 1,551,412 | -0.32(-1.16%) |
Dec 02, 2019 | 27.77 | 27.98 | 27.48 | 27.62 | 2,864,141 | -0.09(-0.32%) |
Nov 29, 2019 | 27.70 | 27.99 | 27.66 | 27.71 | 1,401,200 | -0.16(-0.57%) |
Nov 27, 2019 | 27.63 | 28.07 | 27.36 | 27.87 | 2,067,500 | +0.21(+0.76%) |
Nov 26, 2019 | 27.98 | 28.04 | 27.34 | 27.66 | 3,085,374 | -0.15(-0.54%) |
Nov 25, 2019 | 26.88 | 27.96 | 26.81 | 27.81 | 5,507,304 | +1.02(+3.81%) |
Nov 22, 2019 | 26.41 | 26.95 | 26.35 | 26.79 | 2,944,800 | +0.39(+1.48%) |
Nov 21, 2019 | 26.63 | 27.00 | 26.36 | 26.40 | 5,670,961 | +0.05(+0.19%) |
Nov 20, 2019 | 26.21 | 26.96 | 26.13 | 26.35 | 4,572,140 | +0.08(+0.30%) |
Nov 19, 2019 | 25.71 | 26.64 | 25.48 | 26.27 | 7,051,805 | +0.73(+2.86%) |
Nov 18, 2019 | 25.95 | 26.32 | 25.50 | 25.54 | 4,302,891 | -0.57(-2.18%) |
Nov 15, 2019 | 25.53 | 26.32 | 25.50 | 26.11 | 5,419,600 | +0.82(+3.24%) |
Nov 14, 2019 | 26.18 | 26.36 | 25.25 | 25.29 | 6,155,758 | -0.71(-2.73%) |
Nov 13, 2019 | 26.21 | 26.43 | 26.00 | 26.00 | 11,743,557 | -0.21(-0.80%) |
Nov 12, 2019 | 26.76 | 26.98 | 26.13 | 26.21 | 7,950,702 | -0.36(-1.35%) |
Nov 11, 2019 | 27.06 | 27.16 | 26.48 | 26.57 | 3,654,399 | -0.66(-2.42%) |
Nov 08, 2019 | 26.88 | 27.35 | 26.62 | 27.23 | 3,690,700 | +0.31(+1.15%) |
Nov 07, 2019 | 27.11 | 27.76 | 26.52 | 26.92 | 4,823,547 | +0.24(+0.90%) |
Nov 06, 2019 | 27.00 | 27.00 | 25.99 | 26.68 | 5,640,176 | -0.75(-2.73%) |
Nov 05, 2019 | 27.41 | 27.78 | 27.21 | 27.43 | 2,792,890 | +0.15(+0.55%) |
Nov 04, 2019 | 27.71 | 27.71 | 27.26 | 27.28 | 2,253,297 | -0.12(-0.44%) |
Nov 01, 2019 | 27.22 | 27.80 | 27.11 | 27.40 | 2,189,800 | +0.38(+1.41%) |
Oct 31, 2019 | 27.12 | 27.38 | 26.94 | 27.02 | 2,274,540 | -0.11(-0.41%) |
Oct 30, 2019 | 27.16 | 27.29 | 26.99 | 27.13 | 1,246,220 | -0.05(-0.18%) |
Oct 29, 2019 | 27.04 | 27.30 | 26.80 | 27.18 | 1,568,321 | +0.03(+0.11%) |
Oct 28, 2019 | 26.83 | 27.23 | 26.83 | 27.15 | 1,429,872 | +0.28(+1.04%) |
Oct 25, 2019 | 26.27 | 27.02 | 26.22 | 26.87 | 2,667,800 | +0.57(+2.17%) |
Oct 24, 2019 | 26.18 | 26.43 | 25.95 | 26.30 | 1,878,213 | +0.13(+0.50%) |
Oct 23, 2019 | 26.15 | 26.18 | 25.80 | 26.17 | 1,951,663 | +0.13(+0.50%) |
Oct 22, 2019 | 26.37 | 26.59 | 25.81 | 26.04 | 2,807,535 | -0.32(-1.21%) |
Oct 21, 2019 | 26.39 | 26.76 | 25.97 | 26.36 | 3,001,535 | +0.13(+0.50%) |
Oct 18, 2019 | 26.43 | 26.74 | 26.09 | 26.23 | 2,419,200 | -0.24(-0.91%) |
Oct 17, 2019 | 27.16 | 27.28 | 26.36 | 26.47 | 4,305,347 | -0.60(-2.22%) |
Oct 16, 2019 | 27.06 | 27.40 | 26.97 | 27.07 | 1,915,212 | -0.04(-0.15%) |
Oct 15, 2019 | 26.80 | 27.25 | 26.51 | 27.11 | 2,029,328 | +0.47(+1.76%) |
Oct 14, 2019 | 26.83 | 26.93 | 26.56 | 26.64 | 1,265,644 | -0.25(-0.93%) |
Oct 11, 2019 | 26.80 | 27.29 | 26.71 | 26.89 | 2,024,800 | +0.34(+1.28%) |
Oct 10, 2019 | 26.84 | 27.02 | 26.43 | 26.55 | 2,001,842 | -0.27(-1.01%) |
Oct 09, 2019 | 26.74 | 27.11 | 26.66 | 26.82 | 1,864,727 | +0.14(+0.52%) |
Oct 08, 2019 | 26.33 | 27.06 | 26.20 | 26.68 | 2,678,333 | +0.04(+0.15%) |
Oct 07, 2019 | 26.70 | 26.98 | 26.52 | 26.64 | 2,469,439 | -0.14(-0.52%) |
Oct 04, 2019 | 26.79 | 27.14 | 26.60 | 26.78 | 5,876,800 | -0.07(-0.26%) |
Oct 03, 2019 | 25.84 | 26.86 | 25.84 | 26.85 | 3,784,387 | +0.90(+3.47%) |
Oct 02, 2019 | 25.90 | 26.18 | 25.62 | 25.95 | 2,890,052 | -0.22(-0.84%) |
Oct 01, 2019 | 26.70 | 26.88 | 25.89 | 26.17 | 3,987,827 | -0.42(-1.58%) |
Sep 30, 2019 | 26.54 | 26.73 | 26.20 | 26.59 | 1,874,251 | +0.19(+0.72%) |
Sep 27, 2019 | 26.72 | 26.96 | 26.28 | 26.40 | 1,782,300 | -0.30(-1.12%) |
Sep 26, 2019 | 27.02 | 27.16 | 26.47 | 26.70 | 3,065,324 | -0.28(-1.04%) |
Sep 25, 2019 | 27.63 | 27.74 | 26.64 | 26.98 | 10,831,980 | -0.57(-2.07%) |
Sep 24, 2019 | 28.23 | 28.38 | 27.36 | 27.55 | 5,114,501 | -0.52(-1.85%) |
Sep 23, 2019 | 27.74 | 28.37 | 27.60 | 28.07 | 6,495,509 | +0.54(+1.96%) |
Sep 20, 2019 | 27.15 | 27.86 | 26.89 | 27.53 | 13,025,000 | +0.40(+1.47%) |
Sep 19, 2019 | 27.65 | 27.94 | 27.04 | 27.13 | 3,285,767 | -0.35(-1.27%) |
Sep 18, 2019 | 27.94 | 28.07 | 27.29 | 27.48 | 4,260,885 | -0.60(-2.14%) |
Sep 17, 2019 | 28.20 | 28.33 | 27.98 | 28.08 | 1,727,895 | -0.24(-0.85%) |
Sep 16, 2019 | 28.49 | 28.98 | 28.22 | 28.32 | 3,310,371 | -0.36(-1.26%) |
Sep 13, 2019 | 28.45 | 28.79 | 28.02 | 28.68 | 5,540,900 | +0.30(+1.06%) |
Sep 12, 2019 | 28.76 | 28.88 | 28.38 | 28.38 | 2,862,170 | -0.36(-1.25%) |
Sep 11, 2019 | 27.77 | 28.83 | 27.67 | 28.74 | 4,615,142 | +0.83(+2.97%) |
Sep 10, 2019 | 27.00 | 27.95 | 26.63 | 27.91 | 3,260,502 | +0.92(+3.41%) |
Sep 09, 2019 | 27.47 | 27.48 | 26.62 | 26.99 | 6,200,433 | -0.36(-1.32%) |
Sep 06, 2019 | 26.67 | 27.93 | 26.67 | 27.35 | 6,931,600 | +0.86(+3.25%) |
Sep 05, 2019 | 26.95 | 27.09 | 26.42 | 26.49 | 2,570,735 | +0.13(+0.49%) |
Sep 04, 2019 | 26.08 | 26.80 | 26.05 | 26.36 | 4,234,373 | +0.32(+1.23%) |
Sep 03, 2019 | 25.76 | 26.06 | 25.67 | 26.04 | 4,812,469 | +0.02(+0.08%) |
Aug 30, 2019 | 26.14 | 26.48 | 25.95 | 26.02 | 2,138,200 | +0.09(+0.35%) |
Aug 29, 2019 | 25.77 | 26.26 | 25.54 | 25.93 | 3,808,780 | +0.15(+0.58%) |
Aug 28, 2019 | 25.64 | 25.97 | 25.51 | 25.78 | 2,488,627 | +0.16(+0.62%) |
Aug 27, 2019 | 26.20 | 26.46 | 25.51 | 25.62 | 8,977,703 | -0.26(-1.00%) |
Aug 26, 2019 | 26.70 | 26.78 | 25.67 | 25.88 | 5,624,765 | -0.53(-2.01%) |
Aug 23, 2019 | 27.17 | 27.78 | 26.38 | 26.41 | 5,059,300 | -0.64(-2.37%) |
Aug 22, 2019 | 26.61 | 27.25 | 26.34 | 27.05 | 4,225,414 | +0.66(+2.50%) |
Aug 21, 2019 | 27.46 | 27.48 | 26.20 | 26.39 | 10,385,392 | -0.87(-3.19%) |
Aug 20, 2019 | 27.93 | 28.75 | 26.80 | 27.26 | 16,782,624 | -2.55(-8.55%) |
Aug 19, 2019 | 29.57 | 29.95 | 29.38 | 29.81 | 1,422,896 | +0.45(+1.53%) |
Aug 16, 2019 | 29.43 | 29.52 | 29.00 | 29.36 | 3,469,700 | +0.17(+0.58%) |
Aug 15, 2019 | 28.89 | 29.45 | 28.42 | 29.19 | 3,972,422 | +0.68(+2.39%) |
Aug 14, 2019 | 29.35 | 29.54 | 28.50 | 28.51 | 4,904,207 | -1.34(-4.49%) |
Aug 13, 2019 | 29.61 | 30.83 | 28.60 | 29.85 | 6,805,737 | +0.11(+0.37%) |
Aug 12, 2019 | 30.60 | 30.60 | 29.68 | 29.74 | 2,739,059 | -0.91(-2.97%) |
Aug 09, 2019 | 31.17 | 31.39 | 30.22 | 30.65 | 4,429,500 | -0.68(-2.17%) |
Aug 08, 2019 | 31.57 | 31.90 | 30.95 | 31.33 | 5,602,490 | -0.14(-0.44%) |
Aug 07, 2019 | 32.51 | 33.92 | 30.99 | 31.47 | 6,355,883 | -1.37(-4.17%) |
Aug 06, 2019 | 32.00 | 32.91 | 31.96 | 32.84 | 1,815,772 | +1.03(+3.24%) |
Aug 05, 2019 | 32.49 | 32.65 | 31.44 | 31.81 | 1,395,828 | -1.08(-3.28%) |
Aug 02, 2019 | 33.24 | 33.28 | 32.45 | 32.89 | 1,145,600 | -0.17(-0.51%) |
Aug 01, 2019 | 33.10 | 33.56 | 32.51 | 33.06 | 2,021,631 | +0.10(+0.30%) |
Jul 31, 2019 | 33.37 | 33.62 | 32.96 | 32.96 | 1,774,426 | -0.39(-1.17%) |
Jul 30, 2019 | 32.93 | 33.51 | 32.74 | 33.35 | 1,327,676 | +0.34(+1.03%) |
Jul 29, 2019 | 33.20 | 33.58 | 32.99 | 33.01 | 2,839,334 | -0.15(-0.45%) |
Jul 26, 2019 | 33.02 | 33.32 | 32.90 | 33.16 | 1,412,000 | +0.25(+0.76%) |
Jul 25, 2019 | 33.30 | 33.48 | 32.63 | 32.91 | 2,893,457 | -0.49(-1.47%) |
Jul 24, 2019 | 32.83 | 33.45 | 32.71 | 33.40 | 1,501,452 | +0.39(+1.18%) |
Jul 23, 2019 | 32.34 | 33.22 | 32.06 | 33.01 | 2,260,961 | +0.82(+2.55%) |
Jul 22, 2019 | 32.55 | 32.67 | 32.13 | 32.19 | 1,442,848 | -0.31(-0.95%) |
Jul 19, 2019 | 33.05 | 33.26 | 32.43 | 32.50 | 2,475,200 | -0.34(-1.04%) |
Jul 18, 2019 | 33.18 | 33.38 | 32.72 | 32.84 | 1,442,114 | -0.34(-1.02%) |
Jul 17, 2019 | 33.35 | 33.59 | 33.07 | 33.18 | 2,615,136 | -0.17(-0.51%) |
Jul 16, 2019 | 33.70 | 33.90 | 33.25 | 33.35 | 1,664,028 | -0.33(-0.98%) |
Jul 15, 2019 | 33.26 | 33.84 | 33.05 | 33.68 | 2,373,616 | +0.37(+1.11%) |
Jul 12, 2019 | 33.83 | 33.94 | 32.67 | 33.31 | 1,847,700 | -0.55(-1.62%) |
Jul 11, 2019 | 33.09 | 33.87 | 33.09 | 33.86 | 1,581,989 | +0.70(+2.11%) |
Jul 10, 2019 | 34.12 | 34.24 | 32.78 | 33.16 | 2,752,441 | -0.91(-2.67%) |
Jul 09, 2019 | 33.22 | 35.23 | 32.96 | 34.07 | 10,117,600 | +0.71(+2.13%) |
Jul 08, 2019 | 34.20 | 34.29 | 32.38 | 33.36 | 4,185,016 | -0.83(-2.43%) |
Jul 05, 2019 | 34.56 | 34.59 | 34.03 | 34.19 | 1,056,300 | -0.56(-1.61%) |
Jul 03, 2019 | 34.04 | 34.79 | 33.86 | 34.75 | 1,800,200 | +0.76(+2.24%) |
Jul 02, 2019 | 34.98 | 35.08 | 33.78 | 33.99 | 2,245,417 | -0.97(-2.77%) |
Jul 01, 2019 | 34.27 | 34.99 | 34.14 | 34.96 | 2,446,817 | +1.16(+3.43%) |
Jun 28, 2019 | 34.26 | 34.52 | 33.80 | 33.80 | 6,069,000 | -0.46(-1.34%) |
Jun 27, 2019 | 34.43 | 34.85 | 33.72 | 34.26 | 2,543,946 | -0.03(-0.09%) |
Jun 26, 2019 | 34.91 | 35.46 | 34.05 | 34.29 | 2,972,195 | -0.50(-1.44%) |
Jun 25, 2019 | 33.73 | 34.91 | 33.65 | 34.79 | 6,721,091 | +1.26(+3.76%) |
Jun 24, 2019 | 33.69 | 33.69 | 33.16 | 33.53 | 1,601,830 | -0.20(-0.59%) |
Jun 21, 2019 | 33.25 | 33.80 | 32.99 | 33.73 | 4,703,100 | +0.80(+2.43%) |
Jun 20, 2019 | 33.28 | 33.86 | 32.93 | 32.93 | 3,078,677 | -0.19(-0.57%) |
Jun 19, 2019 | 32.86 | 33.39 | 32.81 | 33.12 | 2,005,924 | +0.34(+1.04%) |
Jun 18, 2019 | 31.80 | 32.88 | 31.78 | 32.78 | 2,494,608 | +1.29(+4.10%) |
Jun 17, 2019 | 32.07 | 32.20 | 31.49 | 31.49 | 3,279,746 | -0.46(-1.44%) |
Jun 14, 2019 | 32.60 | 32.60 | 31.88 | 31.95 | 3,199,800 | -0.60(-1.84%) |
Jun 13, 2019 | 33.10 | 33.27 | 32.45 | 32.55 | 1,724,772 | -0.63(-1.90%) |
Jun 12, 2019 | 32.83 | 33.42 | 32.63 | 33.18 | 1,173,193 | +0.61(+1.87%) |
Jun 11, 2019 | 32.55 | 33.31 | 32.34 | 32.57 | 1,582,823 | +0.12(+0.37%) |
Jun 10, 2019 | 33.00 | 33.02 | 32.34 | 32.45 | 1,915,044 | -0.24(-0.73%) |
Jun 07, 2019 | 32.74 | 33.01 | 32.47 | 32.69 | 1,626,800 | +0.19(+0.58%) |
Jun 06, 2019 | 32.77 | 32.87 | 32.23 | 32.50 | 3,602,687 | -0.40(-1.22%) |
Jun 05, 2019 | 32.88 | 33.16 | 32.51 | 32.90 | 2,162,071 | +0.17(+0.52%) |
Jun 04, 2019 | 32.26 | 32.88 | 32.08 | 32.73 | 2,090,339 | +0.80(+2.51%) |
Jun 03, 2019 | 31.35 | 31.97 | 31.10 | 31.93 | 1,729,403 | +0.65(+2.08%) |
May 31, 2019 | 31.02 | 31.44 | 30.87 | 31.28 | 2,096,900 | -0.23(-0.73%) |
May 30, 2019 | 31.82 | 32.02 | 31.19 | 31.51 | 1,330,736 | -0.23(-0.72%) |
May 29, 2019 | 31.80 | 31.96 | 31.26 | 31.74 | 5,402,722 | -0.23(-0.72%) |
May 28, 2019 | 32.12 | 32.54 | 31.67 | 31.97 | 4,649,440 | -0.13(-0.40%) |
May 24, 2019 | 32.67 | 32.69 | 31.70 | 32.10 | 3,704,000 | -0.29(-0.90%) |
May 23, 2019 | 32.15 | 32.55 | 31.89 | 32.39 | 2,358,563 | +0.10(+0.31%) |
May 22, 2019 | 32.42 | 32.73 | 31.71 | 32.29 | 3,517,413 | -0.45(-1.37%) |
May 21, 2019 | 32.85 | 32.93 | 32.41 | 32.74 | 2,847,833 | +0.09(+0.28%) |
May 20, 2019 | 32.98 | 33.02 | 32.55 | 32.65 | 1,054,911 | -0.39(-1.18%) |
May 17, 2019 | 32.76 | 33.41 | 32.55 | 33.04 | 2,287,900 | +0.04(+0.12%) |
May 16, 2019 | 33.26 | 33.58 | 32.99 | 33.00 | 3,057,512 | +0.25(+0.76%) |
May 15, 2019 | 32.28 | 32.95 | 32.06 | 32.75 | 1,979,866 | +0.15(+0.46%) |
May 14, 2019 | 32.52 | 32.78 | 32.11 | 32.60 | 2,952,637 | +0.45(+1.40%) |
May 13, 2019 | 32.86 | 32.86 | 31.79 | 32.15 | 2,522,148 | -1.15(-3.45%) |
May 10, 2019 | 32.87 | 33.44 | 32.50 | 33.30 | 3,686,500 | +0.34(+1.03%) |
May 09, 2019 | 32.07 | 33.85 | 32.07 | 32.96 | 6,249,927 | +1.57(+5.00%) |
May 08, 2019 | 31.22 | 31.41 | 30.93 | 31.39 | 4,245,071 | +0.27(+0.87%) |
May 07, 2019 | 31.93 | 31.93 | 30.62 | 31.12 | 4,073,171 | -1.05(-3.26%) |
May 06, 2019 | 31.71 | 32.20 | 31.50 | 32.17 | 1,494,258 | +0.04(+0.12%) |
May 03, 2019 | 31.55 | 32.15 | 31.48 | 32.13 | 3,542,800 | +0.77(+2.46%) |
May 02, 2019 | 31.00 | 31.38 | 30.60 | 31.36 | 4,774,658 | -0.08(-0.25%) |