Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.51 | 29.81 | 29.21 | 29.69 | 7,810,849 | -0.21(-0.70%) |
Apr 29, 2020 | 30.43 | 30.52 | 29.89 | 29.90 | 6,962,827 | +0.08(+0.26%) |
Apr 28, 2020 | 30.32 | 30.66 | 29.80 | 29.82 | 6,803,022 | +0.03(+0.09%) |
Apr 27, 2020 | 29.19 | 29.90 | 29.19 | 29.80 | 4,597,194 | +0.84(+2.90%) |
Apr 24, 2020 | 29.00 | 29.09 | 28.64 | 28.96 | 5,874,684 | +0.11(+0.36%) |
Apr 23, 2020 | 29.24 | 29.43 | 28.79 | 28.85 | 7,274,350 | -0.33(-1.14%) |
Apr 22, 2020 | 29.12 | 29.45 | 28.91 | 29.19 | 6,152,687 | +0.50(+1.74%) |
Apr 21, 2020 | 28.43 | 28.90 | 28.34 | 28.69 | 8,955,488 | -0.43(-1.47%) |
Apr 20, 2020 | 29.70 | 29.82 | 29.12 | 29.12 | 6,595,867 | -1.12(-3.71%) |
Apr 17, 2020 | 30.07 | 30.38 | 29.73 | 30.24 | 7,471,470 | +0.95(+3.23%) |
Apr 16, 2020 | 29.53 | 29.78 | 29.12 | 29.29 | 4,995,551 | -0.19(-0.65%) |
Apr 15, 2020 | 29.86 | 30.10 | 29.20 | 29.48 | 6,144,732 | -1.18(-3.85%) |
Apr 14, 2020 | 30.28 | 30.80 | 30.28 | 30.66 | 7,676,975 | +0.99(+3.33%) |
Apr 13, 2020 | 30.93 | 30.98 | 29.50 | 29.68 | 11,283,450 | -1.43(-4.59%) |
Apr 09, 2020 | 30.11 | 31.47 | 30.07 | 31.10 | 57,003,376 | +1.52(+5.15%) |
Apr 08, 2020 | 27.87 | 29.74 | 27.57 | 29.58 | 31,080,654 | +2.07(+7.51%) |
Apr 07, 2020 | 28.61 | 28.88 | 27.50 | 27.51 | 22,262,918 | +0.01(+0.03%) |
Apr 06, 2020 | 26.62 | 27.62 | 26.62 | 27.50 | 10,868,920 | +1.86(+7.24%) |
Apr 03, 2020 | 25.68 | 26.09 | 25.18 | 25.65 | 9,120,577 | -0.22(-0.85%) |
Apr 02, 2020 | 25.19 | 26.24 | 25.18 | 25.87 | 12,590,721 | +0.38(+1.48%) |
Apr 01, 2020 | 25.91 | 25.93 | 24.93 | 25.49 | 12,857,692 | -1.65(-6.06%) |
Mar 31, 2020 | 27.83 | 27.87 | 26.50 | 27.14 | 10,299,601 | -0.89(-3.19%) |
Mar 30, 2020 | 27.47 | 28.17 | 26.87 | 28.03 | 11,855,006 | +0.71(+2.60%) |
Mar 27, 2020 | 26.41 | 27.97 | 26.39 | 27.32 | 13,526,304 | +0.07(+0.26%) |
Mar 26, 2020 | 25.53 | 27.36 | 25.35 | 27.25 | 19,680,010 | +1.94(+7.68%) |
Mar 25, 2020 | 24.41 | 26.64 | 24.06 | 25.31 | 21,548,834 | +1.08(+4.44%) |
Mar 24, 2020 | 23.31 | 24.31 | 22.95 | 24.23 | 17,531,640 | +1.94(+8.72%) |
Mar 23, 2020 | 23.53 | 23.57 | 21.78 | 22.29 | 32,181,716 | -1.31(-5.56%) |
Mar 20, 2020 | 25.15 | 25.72 | 23.43 | 23.60 | 19,047,440 | -1.42(-5.66%) |
Mar 19, 2020 | 25.04 | 25.67 | 24.33 | 25.02 | 15,566,795 | -0.40(-1.57%) |
Mar 18, 2020 | 25.72 | 26.82 | 24.65 | 25.41 | 14,105,278 | -1.92(-7.02%) |
Mar 17, 2020 | 26.16 | 28.06 | 25.58 | 27.33 | 8,364,526 | +1.56(+6.07%) |
Mar 16, 2020 | 27.63 | 28.38 | 25.57 | 25.77 | 6,721,416 | -4.91(-16.00%) |
Mar 13, 2020 | 29.69 | 30.72 | 28.26 | 30.68 | 11,157,839 | +2.48(+8.78%) |
Mar 12, 2020 | 28.90 | 30.05 | 24.33 | 28.20 | 10,424,436 | -2.65(-8.59%) |
Mar 11, 2020 | 31.81 | 31.86 | 30.54 | 30.85 | 18,459,966 | -1.75(-5.36%) |
Mar 10, 2020 | 31.89 | 32.65 | 30.76 | 32.60 | 21,754,942 | +1.51(+4.86%) |
Mar 09, 2020 | 31.67 | 32.11 | 31.06 | 31.09 | 14,722,248 | -2.36(-7.07%) |
Mar 06, 2020 | 33.30 | 33.59 | 32.36 | 33.45 | 19,499,058 | -0.58(-1.71%) |
Mar 05, 2020 | 34.26 | 34.54 | 33.65 | 34.03 | 15,362,618 | -0.80(-2.29%) |
Mar 04, 2020 | 33.97 | 34.88 | 33.92 | 34.83 | 15,782,339 | +1.30(+3.89%) |
Mar 03, 2020 | 33.63 | 34.37 | 33.21 | 33.53 | 43,715,800 | -0.03(-0.08%) |
Mar 02, 2020 | 32.12 | 33.56 | 32.04 | 33.56 | 22,657,036 | +1.59(+4.97%) |
Feb 28, 2020 | 32.08 | 32.29 | 31.01 | 31.97 | 51,214,332 | -0.81(-2.47%) |
Feb 27, 2020 | 34.16 | 34.30 | 32.77 | 32.77 | 18,255,148 | -1.96(-5.65%) |
Feb 26, 2020 | 35.09 | 35.35 | 34.66 | 34.74 | 9,946,050 | -0.30(-0.87%) |
Feb 25, 2020 | 36.04 | 36.16 | 34.91 | 35.04 | 10,575,991 | -0.90(-2.51%) |
Feb 24, 2020 | 36.01 | 36.33 | 35.78 | 35.95 | 5,412,848 | -0.49(-1.34%) |
Feb 21, 2020 | 36.24 | 36.49 | 36.20 | 36.43 | 3,437,997 | +0.19(+0.53%) |
Feb 20, 2020 | 35.94 | 36.27 | 35.76 | 36.24 | 4,490,656 | +0.40(+1.12%) |
Feb 19, 2020 | 36.36 | 36.36 | 35.84 | 35.84 | 2,999,358 | -0.51(-1.41%) |
Feb 18, 2020 | 36.43 | 36.43 | 36.14 | 36.35 | 3,752,132 | -0.03(-0.10%) |
Feb 14, 2020 | 36.06 | 36.40 | 36.01 | 36.39 | 2,572,628 | +0.42(+1.16%) |
Feb 13, 2020 | 35.70 | 36.05 | 35.66 | 35.97 | 3,246,345 | +0.22(+0.61%) |
Feb 12, 2020 | 35.57 | 35.84 | 35.44 | 35.75 | 2,922,935 | +0.23(+0.64%) |
Feb 11, 2020 | 35.22 | 35.77 | 35.22 | 35.53 | 11,511,033 | +0.43(+1.21%) |
Feb 10, 2020 | 34.82 | 35.12 | 34.78 | 35.10 | 4,015,341 | +0.40(+1.15%) |
Feb 07, 2020 | 34.70 | 34.74 | 34.60 | 34.70 | 3,701,901 | +0.02(+0.05%) |
Feb 06, 2020 | 34.65 | 34.76 | 34.58 | 34.69 | 3,080,635 | +0.15(+0.43%) |
Feb 05, 2020 | 34.60 | 34.69 | 34.45 | 34.54 | 3,509,474 | -0.03(-0.08%) |
Feb 04, 2020 | 34.24 | 34.69 | 34.17 | 34.56 | 6,110,855 | +0.44(+1.30%) |
Feb 03, 2020 | 34.23 | 34.44 | 34.09 | 34.12 | 7,198,675 | +0.03(+0.10%) |
Jan 31, 2020 | 34.49 | 34.54 | 34.00 | 34.09 | 8,731,031 | -0.50(-1.43%) |
Jan 30, 2020 | 34.39 | 34.61 | 34.33 | 34.58 | 4,428,022 | +0.08(+0.23%) |
Jan 29, 2020 | 34.80 | 34.88 | 34.47 | 34.50 | 6,225,994 | -0.18(-0.53%) |
Jan 28, 2020 | 34.64 | 34.83 | 34.56 | 34.69 | 3,342,632 | +0.09(+0.25%) |
Jan 27, 2020 | 34.54 | 34.73 | 34.50 | 34.60 | 7,758,915 | -0.15(-0.43%) |
Jan 24, 2020 | 34.87 | 34.93 | 34.62 | 34.75 | 2,759,651 | -0.05(-0.15%) |
Jan 23, 2020 | 34.49 | 34.82 | 34.40 | 34.80 | 3,035,820 | +0.33(+0.96%) |
Jan 22, 2020 | 34.84 | 34.94 | 34.41 | 34.47 | 6,692,742 | -0.28(-0.80%) |
Jan 21, 2020 | 34.41 | 34.77 | 34.35 | 34.75 | 2,681,090 | +0.35(+1.01%) |
Jan 17, 2020 | 34.34 | 34.52 | 34.29 | 34.40 | 3,469,647 | +0.04(+0.13%) |
Jan 16, 2020 | 34.13 | 34.36 | 34.04 | 34.36 | 4,885,048 | +0.30(+0.89%) |
Jan 15, 2020 | 33.90 | 34.16 | 33.89 | 34.05 | 5,143,038 | +0.23(+0.69%) |
Jan 14, 2020 | 33.95 | 33.95 | 33.63 | 33.82 | 4,281,646 | -0.17(-0.49%) |
Jan 13, 2020 | 33.59 | 33.98 | 33.58 | 33.98 | 3,439,024 | +0.41(+1.22%) |
Jan 10, 2020 | 33.32 | 33.58 | 33.25 | 33.57 | 7,495,990 | +0.32(+0.97%) |
Jan 09, 2020 | 33.23 | 33.33 | 33.15 | 33.25 | 3,320,387 | -0.01(-0.03%) |
Jan 08, 2020 | 33.13 | 33.31 | 33.01 | 33.26 | 5,857,020 | +0.16(+0.50%) |
Jan 07, 2020 | 33.36 | 33.36 | 32.91 | 33.10 | 4,086,379 | -0.36(-1.09%) |
Jan 06, 2020 | 33.39 | 33.59 | 33.32 | 33.46 | 3,564,588 | +0.01(+0.03%) |
Jan 03, 2020 | 33.01 | 33.53 | 32.99 | 33.45 | 4,026,918 | +0.24(+0.73%) |
Jan 02, 2020 | 33.70 | 33.76 | 33.08 | 33.21 | 5,041,144 | -0.39(-1.16%) |
Dec 31, 2019 | 33.35 | 33.63 | 33.32 | 33.60 | 4,229,478 | +0.23(+0.70%) |
Dec 30, 2019 | 33.32 | 33.42 | 33.21 | 33.36 | 3,036,507 | -0.03(-0.08%) |
Dec 27, 2019 | 33.37 | 33.43 | 33.25 | 33.39 | 2,104,438 | +0.12(+0.37%) |
Dec 26, 2019 | 33.14 | 33.29 | 33.07 | 33.27 | 1,849,755 | +0.20(+0.60%) |
Dec 24, 2019 | 33.05 | 33.15 | 32.95 | 33.07 | 1,289,249 | +0.04(+0.13%) |
Dec 23, 2019 | 33.29 | 33.33 | 32.97 | 33.03 | 3,453,404 | -0.20(-0.60%) |
Dec 20, 2019 | 33.10 | 33.32 | 33.06 | 33.23 | 4,248,813 | +0.25(+0.77%) |
Dec 19, 2019 | 32.63 | 33.00 | 32.57 | 32.97 | 3,879,470 | +0.31(+0.95%) |
Dec 18, 2019 | 32.21 | 32.72 | 32.21 | 32.66 | 4,076,868 | +0.46(+1.41%) |
Dec 17, 2019 | 32.62 | 32.66 | 32.14 | 32.21 | 5,179,696 | -0.35(-1.08%) |
Dec 16, 2019 | 32.36 | 32.65 | 32.16 | 32.56 | 5,926,515 | +0.25(+0.77%) |
Dec 13, 2019 | 32.27 | 32.43 | 32.03 | 32.31 | 7,157,382 | +0.03(+0.11%) |
Dec 12, 2019 | 32.69 | 32.80 | 32.18 | 32.27 | 8,866,649 | -0.40(-1.21%) |
Dec 11, 2019 | 33.00 | 33.00 | 32.56 | 32.67 | 7,239,953 | -0.25(-0.76%) |
Dec 10, 2019 | 33.18 | 33.27 | 32.83 | 32.92 | 8,496,884 | -0.23(-0.70%) |
Dec 09, 2019 | 33.15 | 33.25 | 33.02 | 33.15 | 2,981,075 | +0.04(+0.13%) |
Dec 06, 2019 | 33.11 | 33.26 | 33.08 | 33.11 | 4,485,769 | +0.01(+0.03%) |
Dec 05, 2019 | 33.00 | 33.10 | 32.87 | 33.10 | 3,539,372 | +0.05(+0.16%) |
Dec 04, 2019 | 32.81 | 33.13 | 32.74 | 33.05 | 2,657,051 | +0.17(+0.52%) |
Dec 03, 2019 | 32.59 | 32.94 | 32.58 | 32.88 | 4,169,781 | +0.27(+0.82%) |
Dec 02, 2019 | 33.13 | 33.19 | 32.61 | 32.61 | 7,738,676 | -0.61(-1.84%) |
Nov 29, 2019 | 33.32 | 33.48 | 33.19 | 33.22 | 2,967,593 | -0.13(-0.39%) |
Nov 27, 2019 | 33.23 | 33.36 | 33.10 | 33.35 | 3,031,466 | +0.10(+0.31%) |
Nov 26, 2019 | 32.82 | 33.25 | 32.79 | 33.25 | 5,720,473 | +0.46(+1.39%) |
Nov 25, 2019 | 32.83 | 33.01 | 32.73 | 32.79 | 3,160,643 | +0.03(+0.08%) |
Nov 22, 2019 | 32.99 | 33.01 | 32.61 | 32.76 | 4,207,939 | -0.19(-0.57%) |
Nov 21, 2019 | 33.32 | 33.32 | 32.91 | 32.95 | 4,137,337 | -0.45(-1.34%) |
Nov 20, 2019 | 33.36 | 33.48 | 33.19 | 33.40 | 6,644,907 | +0.02(+0.05%) |
Nov 19, 2019 | 33.38 | 33.46 | 33.25 | 33.38 | 3,891,880 | +0.07(+0.21%) |
Nov 18, 2019 | 33.18 | 33.46 | 33.15 | 33.31 | 3,322,252 | +0.18(+0.54%) |
Nov 15, 2019 | 33.00 | 33.14 | 32.89 | 33.13 | 3,043,216 | +0.16(+0.50%) |
Nov 14, 2019 | 32.72 | 32.97 | 32.68 | 32.97 | 2,937,768 | +0.33(+1.00%) |
Nov 13, 2019 | 32.37 | 32.72 | 32.35 | 32.64 | 2,583,722 | +0.33(+1.01%) |
Nov 12, 2019 | 32.53 | 32.76 | 32.27 | 32.32 | 7,229,361 | -0.21(-0.66%) |
Nov 11, 2019 | 32.46 | 32.65 | 32.45 | 32.53 | 2,953,650 | +0.06(+0.19%) |
Nov 08, 2019 | 32.46 | 32.70 | 32.39 | 32.47 | 3,039,028 | -0.06(-0.19%) |
Nov 07, 2019 | 32.79 | 32.80 | 32.42 | 32.53 | 4,334,727 | -0.35(-1.07%) |
Nov 06, 2019 | 32.81 | 33.04 | 32.78 | 32.89 | 2,822,016 | +0.12(+0.37%) |
Nov 05, 2019 | 33.24 | 33.24 | 32.57 | 32.76 | 7,729,473 | -0.58(-1.73%) |
Nov 04, 2019 | 33.66 | 33.69 | 33.30 | 33.34 | 3,543,289 | -0.38(-1.12%) |
Nov 01, 2019 | 33.85 | 33.96 | 33.37 | 33.72 | 3,920,801 | -0.09(-0.25%) |
Oct 31, 2019 | 33.98 | 34.02 | 33.68 | 33.80 | 3,798,412 | -0.11(-0.33%) |
Oct 30, 2019 | 33.74 | 33.92 | 33.48 | 33.92 | 3,068,934 | +0.25(+0.74%) |
Oct 29, 2019 | 33.63 | 33.88 | 33.57 | 33.67 | 2,521,465 | +0.09(+0.26%) |
Oct 28, 2019 | 33.88 | 33.93 | 33.51 | 33.58 | 3,866,655 | -0.36(-1.06%) |
Oct 25, 2019 | 34.29 | 34.34 | 33.87 | 33.94 | 3,306,969 | -0.42(-1.23%) |
Oct 24, 2019 | 34.56 | 34.60 | 34.26 | 34.36 | 2,073,079 | -0.13(-0.37%) |
Oct 23, 2019 | 34.45 | 34.58 | 34.20 | 34.49 | 2,513,740 | +0.06(+0.17%) |
Oct 22, 2019 | 34.61 | 34.67 | 34.39 | 34.43 | 2,589,873 | -0.10(-0.30%) |
Oct 21, 2019 | 34.31 | 34.56 | 34.22 | 34.54 | 2,277,249 | +0.23(+0.68%) |
Oct 18, 2019 | 33.97 | 34.37 | 33.97 | 34.30 | 2,691,275 | +0.33(+0.96%) |
Oct 17, 2019 | 33.84 | 34.07 | 33.75 | 33.98 | 5,556,154 | +0.22(+0.66%) |
Oct 16, 2019 | 33.80 | 33.83 | 33.53 | 33.75 | 6,914,203 | -0.04(-0.13%) |
Oct 15, 2019 | 33.78 | 33.84 | 33.51 | 33.80 | 3,596,354 | +0.03(+0.08%) |
Oct 14, 2019 | 33.74 | 33.90 | 33.62 | 33.77 | 2,087,275 | +0.05(+0.15%) |
Oct 11, 2019 | 33.93 | 34.01 | 33.68 | 33.72 | 5,762,880 | -0.11(-0.33%) |
Oct 10, 2019 | 33.70 | 33.88 | 33.56 | 33.83 | 3,924,743 | +0.09(+0.25%) |
Oct 09, 2019 | 33.77 | 33.88 | 33.66 | 33.74 | 3,455,311 | +0.10(+0.31%) |
Oct 08, 2019 | 33.78 | 33.92 | 33.47 | 33.64 | 5,371,323 | -0.16(-0.48%) |
Oct 07, 2019 | 33.78 | 33.96 | 33.65 | 33.80 | 3,683,453 | -0.06(-0.18%) |
Oct 04, 2019 | 33.76 | 33.94 | 33.73 | 33.87 | 3,086,962 | +0.15(+0.46%) |
Oct 03, 2019 | 33.31 | 33.78 | 33.26 | 33.71 | 7,362,704 | +0.40(+1.19%) |
Oct 02, 2019 | 33.48 | 33.56 | 33.12 | 33.31 | 6,172,392 | -0.21(-0.62%) |
Oct 01, 2019 | 33.78 | 33.87 | 33.39 | 33.52 | 7,068,631 | -0.29(-0.86%) |
Sep 30, 2019 | 33.80 | 33.99 | 33.76 | 33.81 | 4,063,290 | +0.04(+0.13%) |
Sep 27, 2019 | 34.05 | 34.07 | 33.50 | 33.77 | 3,898,347 | -0.22(-0.66%) |
Sep 26, 2019 | 33.77 | 34.06 | 33.74 | 33.99 | 2,988,627 | +0.33(+0.97%) |
Sep 25, 2019 | 33.71 | 33.81 | 33.55 | 33.67 | 4,552,093 | -0.03(-0.10%) |
Sep 24, 2019 | 33.83 | 33.94 | 33.55 | 33.70 | 7,595,815 | -0.04(-0.13%) |
Sep 23, 2019 | 33.60 | 33.89 | 33.54 | 33.74 | 3,726,566 | +0.12(+0.36%) |
Sep 20, 2019 | 33.84 | 33.90 | 33.61 | 33.62 | 6,273,864 | -0.14(-0.42%) |
Sep 19, 2019 | 33.71 | 33.89 | 33.62 | 33.77 | 4,616,463 | +0.11(+0.33%) |
Sep 18, 2019 | 33.84 | 33.90 | 33.33 | 33.66 | 4,722,126 | -0.10(-0.30%) |
Sep 17, 2019 | 33.43 | 33.77 | 33.43 | 33.76 | 7,091,400 | +0.47(+1.41%) |
Sep 16, 2019 | 32.94 | 33.31 | 32.91 | 33.29 | 5,312,371 | +0.34(+1.04%) |
Sep 13, 2019 | 33.26 | 33.43 | 32.84 | 32.95 | 6,621,943 | -0.40(-1.20%) |
Sep 12, 2019 | 33.40 | 33.56 | 33.09 | 33.35 | 6,354,711 | +0.20(+0.59%) |
Sep 11, 2019 | 33.18 | 33.25 | 32.97 | 33.15 | 8,612,306 | -0.08(-0.23%) |
Sep 10, 2019 | 33.56 | 33.56 | 33.00 | 33.23 | 6,597,440 | -0.50(-1.47%) |
Sep 09, 2019 | 34.00 | 34.01 | 33.64 | 33.73 | 5,410,005 | -0.26(-0.75%) |
Sep 06, 2019 | 33.96 | 34.14 | 33.89 | 33.98 | 2,878,433 | +0.04(+0.13%) |
Sep 05, 2019 | 34.24 | 34.25 | 33.82 | 33.94 | 4,598,156 | -0.30(-0.87%) |
Sep 04, 2019 | 34.12 | 34.27 | 34.02 | 34.24 | 4,147,954 | +0.28(+0.83%) |
Sep 03, 2019 | 33.43 | 33.96 | 33.41 | 33.96 | 7,215,907 | +0.48(+1.43%) |
Aug 30, 2019 | 33.57 | 33.63 | 33.38 | 33.48 | 4,243,394 | +0.01(+0.03%) |
Aug 29, 2019 | 33.41 | 33.52 | 33.28 | 33.47 | 3,596,532 | +0.24(+0.72%) |
Aug 28, 2019 | 33.15 | 33.29 | 33.06 | 33.23 | 3,665,431 | +0.09(+0.28%) |
Aug 27, 2019 | 33.40 | 33.49 | 33.12 | 33.14 | 3,563,170 | -0.11(-0.33%) |
Aug 26, 2019 | 33.10 | 33.26 | 32.95 | 33.25 | 4,241,017 | +0.31(+0.93%) |
Aug 23, 2019 | 33.37 | 33.59 | 32.80 | 32.94 | 7,083,645 | -0.42(-1.25%) |
Aug 22, 2019 | 33.23 | 33.39 | 32.99 | 33.36 | 2,941,043 | +0.16(+0.49%) |
Aug 21, 2019 | 33.14 | 33.28 | 33.01 | 33.20 | 4,076,669 | +0.14(+0.41%) |
Aug 20, 2019 | 33.35 | 33.43 | 33.03 | 33.06 | 3,801,189 | -0.25(-0.74%) |
Aug 19, 2019 | 33.16 | 33.38 | 33.00 | 33.31 | 3,432,724 | +0.30(+0.91%) |
Aug 16, 2019 | 32.85 | 33.09 | 32.76 | 33.01 | 4,411,818 | +0.23(+0.70%) |
Aug 15, 2019 | 32.42 | 32.85 | 32.32 | 32.78 | 6,443,503 | +0.45(+1.40%) |
Aug 14, 2019 | 32.75 | 32.75 | 32.28 | 32.32 | 7,026,910 | -0.51(-1.56%) |
Aug 13, 2019 | 32.82 | 32.96 | 32.52 | 32.84 | 6,062,404 | +0.02(+0.05%) |
Aug 12, 2019 | 32.84 | 32.94 | 32.62 | 32.82 | 4,324,687 | -0.03(-0.08%) |
Aug 09, 2019 | 32.78 | 32.98 | 32.52 | 32.85 | 5,499,780 | -0.01(-0.03%) |
Aug 08, 2019 | 32.38 | 32.85 | 32.10 | 32.85 | 6,561,033 | +0.51(+1.58%) |
Aug 07, 2019 | 32.07 | 32.56 | 31.55 | 32.34 | 8,662,756 | +0.30(+0.93%) |
Aug 06, 2019 | 31.72 | 32.17 | 31.61 | 32.04 | 8,013,048 | +0.39(+1.24%) |
Aug 05, 2019 | 32.19 | 32.21 | 31.27 | 31.65 | 7,448,727 | -0.61(-1.91%) |
Aug 02, 2019 | 32.05 | 32.48 | 31.99 | 32.27 | 5,801,843 | +0.25(+0.77%) |
Aug 01, 2019 | 32.03 | 32.31 | 31.73 | 32.02 | 11,661,189 | +0.08(+0.24%) |
Jul 31, 2019 | 32.10 | 32.35 | 31.75 | 31.94 | 7,781,722 | -0.13(-0.40%) |
Jul 30, 2019 | 31.75 | 32.17 | 31.74 | 32.07 | 4,047,311 | +0.32(+0.99%) |
Jul 29, 2019 | 31.71 | 31.97 | 31.69 | 31.75 | 3,549,944 | +0.12(+0.38%) |
Jul 26, 2019 | 31.56 | 31.72 | 31.39 | 31.63 | 3,305,584 | +0.10(+0.33%) |
Jul 25, 2019 | 31.63 | 31.70 | 31.39 | 31.53 | 3,791,869 | -0.14(-0.43%) |
Jul 24, 2019 | 31.74 | 31.77 | 31.56 | 31.67 | 3,119,746 | -0.03(-0.08%) |
Jul 23, 2019 | 31.46 | 31.70 | 31.35 | 31.69 | 3,613,085 | +0.31(+0.98%) |
Jul 22, 2019 | 31.46 | 31.50 | 31.25 | 31.39 | 3,550,009 | -0.03(-0.11%) |
Jul 19, 2019 | 31.97 | 32.01 | 31.39 | 31.42 | 5,289,075 | -0.52(-1.63%) |
Jul 18, 2019 | 31.87 | 32.03 | 31.70 | 31.94 | 4,718,690 | -0.01(-0.03%) |
Jul 17, 2019 | 32.20 | 32.30 | 31.78 | 31.95 | 3,779,934 | -0.16(-0.51%) |
Jul 16, 2019 | 32.13 | 32.23 | 32.01 | 32.11 | 4,138,006 | -0.05(-0.16%) |
Jul 15, 2019 | 32.19 | 32.38 | 32.08 | 32.16 | 3,103,913 | +0.04(+0.13%) |
Jul 12, 2019 | 32.27 | 32.31 | 32.01 | 32.12 | 4,240,349 | -0.13(-0.40%) |
Jul 11, 2019 | 32.62 | 32.62 | 32.11 | 32.25 | 6,040,782 | -0.42(-1.28%) |
Jul 10, 2019 | 32.61 | 32.71 | 32.42 | 32.67 | 10,062,369 | +0.18(+0.55%) |
Jul 09, 2019 | 32.25 | 32.53 | 32.21 | 32.49 | 3,708,890 | +0.17(+0.53%) |
Jul 08, 2019 | 32.17 | 32.38 | 32.12 | 32.32 | 4,024,221 | +0.12(+0.37%) |
Jul 05, 2019 | 32.14 | 32.31 | 31.70 | 32.20 | 5,948,833 | -0.18(-0.55%) |
Jul 03, 2019 | 32.01 | 32.38 | 31.97 | 32.38 | 4,122,171 | +0.46(+1.44%) |
Jul 02, 2019 | 31.42 | 31.92 | 31.39 | 31.91 | 6,979,416 | +0.58(+1.85%) |
Jul 01, 2019 | 31.55 | 31.59 | 30.98 | 31.33 | 7,941,433 | -0.06(-0.19%) |
Jun 28, 2019 | 31.34 | 31.57 | 31.29 | 31.39 | 5,868,486 | +0.10(+0.33%) |
Jun 27, 2019 | 31.22 | 31.41 | 31.21 | 31.29 | 5,362,467 | +0.26(+0.83%) |
Jun 26, 2019 | 31.65 | 31.65 | 30.92 | 31.04 | 9,305,043 | -0.61(-1.94%) |
Jun 25, 2019 | 32.12 | 32.24 | 31.64 | 31.65 | 4,484,679 | -0.44(-1.36%) |
Jun 24, 2019 | 32.32 | 32.44 | 32.03 | 32.09 | 5,954,133 | -0.16(-0.50%) |
Jun 21, 2019 | 32.59 | 32.59 | 32.09 | 32.25 | 11,141,398 | -0.36(-1.12%) |
Jun 20, 2019 | 32.57 | 32.71 | 32.54 | 32.61 | 5,287,351 | +0.19(+0.60%) |
Jun 19, 2019 | 32.18 | 32.52 | 32.03 | 32.42 | 5,494,540 | +0.21(+0.66%) |
Jun 18, 2019 | 32.47 | 32.60 | 32.08 | 32.21 | 5,494,595 | -0.09(-0.29%) |
Jun 17, 2019 | 32.04 | 32.34 | 32.04 | 32.30 | 4,875,799 | +0.35(+1.09%) |
Jun 14, 2019 | 31.82 | 32.06 | 31.82 | 31.95 | 2,297,059 | +0.14(+0.43%) |
Jun 13, 2019 | 31.80 | 31.86 | 31.69 | 31.82 | 2,964,663 | +0.04(+0.13%) |
Jun 12, 2019 | 31.70 | 31.93 | 31.66 | 31.77 | 3,016,845 | +0.12(+0.37%) |
Jun 11, 2019 | 31.68 | 31.75 | 31.44 | 31.66 | 2,918,448 | +0.06(+0.19%) |
Jun 10, 2019 | 31.75 | 31.77 | 31.45 | 31.60 | 3,590,390 | -0.11(-0.35%) |
Jun 07, 2019 | 31.78 | 31.90 | 31.66 | 31.71 | 2,495,623 | +0.10(+0.32%) |
Jun 06, 2019 | 31.63 | 31.66 | 31.41 | 31.60 | 2,682,777 | +0.06(+0.19%) |
Jun 05, 2019 | 31.02 | 31.56 | 30.91 | 31.55 | 5,306,700 | +0.70(+2.28%) |
Jun 04, 2019 | 31.02 | 31.02 | 30.58 | 30.84 | 4,246,143 | -0.17(-0.55%) |
Jun 03, 2019 | 31.00 | 31.06 | 30.74 | 31.01 | 7,816,699 | +0.12(+0.38%) |
May 31, 2019 | 30.57 | 31.06 | 30.53 | 30.89 | 5,409,151 | +0.25(+0.83%) |
May 30, 2019 | 30.49 | 30.74 | 30.44 | 30.64 | 3,135,721 | +0.19(+0.61%) |
May 29, 2019 | 30.78 | 30.86 | 30.33 | 30.45 | 2,928,970 | -0.36(-1.15%) |
May 28, 2019 | 31.28 | 31.33 | 30.80 | 30.81 | 2,646,540 | -0.32(-1.03%) |
May 24, 2019 | 31.22 | 31.33 | 31.12 | 31.13 | 1,742,450 | +0.04(+0.14%) |
May 23, 2019 | 30.85 | 31.12 | 30.80 | 31.09 | 2,628,095 | +0.15(+0.49%) |
May 22, 2019 | 30.83 | 30.96 | 30.76 | 30.94 | 2,158,765 | +0.14(+0.47%) |
May 21, 2019 | 30.67 | 30.88 | 30.62 | 30.79 | 2,622,997 | +0.25(+0.83%) |
May 20, 2019 | 30.93 | 30.98 | 30.43 | 30.54 | 4,098,903 | -0.50(-1.61%) |
May 17, 2019 | 30.94 | 31.10 | 30.87 | 31.04 | 4,017,552 | -0.04(-0.14%) |
May 16, 2019 | 30.90 | 31.21 | 30.88 | 31.08 | 3,345,801 | +0.18(+0.58%) |
May 15, 2019 | 30.70 | 31.01 | 30.58 | 30.90 | 4,106,112 | +0.20(+0.66%) |
May 14, 2019 | 30.65 | 30.83 | 30.58 | 30.70 | 4,703,706 | +0.11(+0.36%) |
May 13, 2019 | 30.38 | 30.64 | 30.33 | 30.59 | 4,004,399 | +0.00(+0.00%) |
May 10, 2019 | 30.17 | 30.66 | 30.15 | 30.59 | 3,858,300 | +0.35(+1.15%) |
May 09, 2019 | 30.07 | 30.27 | 29.87 | 30.24 | 6,710,704 | +0.10(+0.34%) |
May 08, 2019 | 30.20 | 30.43 | 30.13 | 30.14 | 4,523,186 | +0.00(+0.00%) |
May 07, 2019 | 30.56 | 30.61 | 29.92 | 30.14 | 4,381,919 | -0.53(-1.71%) |
May 06, 2019 | 30.66 | 30.78 | 30.47 | 30.66 | 3,986,816 | -0.13(-0.41%) |
May 03, 2019 | 30.71 | 30.84 | 30.56 | 30.79 | 3,805,294 | +0.21(+0.69%) |
May 02, 2019 | 30.53 | 30.88 | 30.53 | 30.58 | 6,354,314 | +0.06(+0.19%) |