Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.75 | 20.32 | 19.68 | 20.29 | 12,661,100 | +0.49(+2.47%) |
May 28, 2020 | 19.28 | 20.23 | 18.95 | 19.80 | 13,936,383 | +0.69(+3.61%) |
May 27, 2020 | 19.50 | 19.51 | 18.25 | 19.11 | 12,342,616 | -0.39(-2.00%) |
May 26, 2020 | 19.20 | 19.68 | 19.04 | 19.50 | 13,176,947 | +0.90(+4.84%) |
May 22, 2020 | 18.82 | 18.88 | 18.13 | 18.60 | 7,853,500 | -0.09(-0.48%) |
May 21, 2020 | 19.00 | 19.19 | 18.31 | 18.69 | 8,302,641 | -0.20(-1.06%) |
May 20, 2020 | 19.00 | 19.31 | 18.30 | 18.89 | 12,817,664 | +0.23(+1.23%) |
May 19, 2020 | 18.64 | 19.44 | 18.04 | 18.66 | 19,233,012 | +0.14(+0.76%) |
May 18, 2020 | 18.90 | 18.93 | 18.30 | 18.52 | 10,650,424 | +0.28(+1.54%) |
May 15, 2020 | 16.87 | 18.28 | 16.58 | 18.24 | 12,741,900 | +1.18(+6.92%) |
May 14, 2020 | 16.48 | 17.09 | 15.82 | 17.06 | 11,323,840 | +0.45(+2.71%) |
May 13, 2020 | 17.82 | 18.09 | 16.54 | 16.61 | 18,280,588 | -1.15(-6.48%) |
May 12, 2020 | 18.92 | 18.97 | 17.74 | 17.76 | 16,655,332 | -0.85(-4.57%) |
May 11, 2020 | 19.07 | 19.32 | 18.57 | 18.61 | 16,362,065 | -1.18(-5.96%) |
May 08, 2020 | 19.00 | 19.86 | 18.81 | 19.79 | 16,236,300 | +1.09(+5.83%) |
May 07, 2020 | 17.99 | 18.98 | 17.90 | 18.70 | 20,300,724 | +0.98(+5.53%) |
May 06, 2020 | 17.64 | 18.62 | 17.20 | 17.72 | 39,634,904 | -3.09(-14.85%) |
May 05, 2020 | 21.60 | 22.08 | 20.66 | 20.81 | 27,694,148 | -0.62(-2.89%) |
May 04, 2020 | 19.51 | 21.49 | 19.21 | 21.43 | 11,757,275 | +1.68(+8.51%) |
May 01, 2020 | 19.97 | 20.43 | 19.64 | 19.75 | 9,313,900 | -0.91(-4.40%) |
Apr 30, 2020 | 20.82 | 21.06 | 20.38 | 20.66 | 10,013,291 | -0.19(-0.91%) |
Apr 29, 2020 | 20.74 | 21.10 | 20.40 | 20.85 | 10,442,344 | +0.96(+4.83%) |
Apr 28, 2020 | 21.02 | 21.02 | 19.56 | 19.89 | 8,624,126 | -0.89(-4.28%) |
Apr 27, 2020 | 20.96 | 21.56 | 20.58 | 20.78 | 14,819,826 | +0.16(+0.78%) |
Apr 24, 2020 | 19.04 | 20.70 | 18.87 | 20.62 | 16,788,800 | +1.77(+9.39%) |
Apr 23, 2020 | 19.19 | 19.31 | 18.55 | 18.85 | 8,591,664 | -0.41(-2.13%) |
Apr 22, 2020 | 17.49 | 19.49 | 17.49 | 19.26 | 24,191,136 | +2.39(+14.17%) |
Apr 21, 2020 | 17.05 | 17.52 | 16.43 | 16.87 | 11,283,024 | -0.56(-3.21%) |
Apr 20, 2020 | 17.05 | 18.13 | 17.00 | 17.43 | 10,699,315 | -0.02(-0.11%) |
Apr 17, 2020 | 17.65 | 17.75 | 17.23 | 17.45 | 6,077,700 | +0.44(+2.59%) |
Apr 16, 2020 | 17.20 | 17.33 | 16.45 | 17.01 | 7,968,492 | -0.02(-0.12%) |
Apr 15, 2020 | 16.74 | 17.37 | 16.33 | 17.03 | 9,342,228 | -0.21(-1.22%) |
Apr 14, 2020 | 16.91 | 17.42 | 16.68 | 17.24 | 8,472,359 | +0.77(+4.68%) |
Apr 13, 2020 | 16.76 | 16.76 | 16.14 | 16.47 | 6,445,661 | -0.28(-1.67%) |
Apr 09, 2020 | 17.01 | 17.66 | 16.23 | 16.75 | 13,323,300 | -0.08(-0.48%) |
Apr 08, 2020 | 16.57 | 17.00 | 15.90 | 16.83 | 24,636,462 | +1.77(+11.75%) |
Apr 07, 2020 | 15.75 | 16.06 | 14.82 | 15.06 | 10,594,232 | -0.15(-0.99%) |
Apr 06, 2020 | 14.62 | 15.28 | 14.43 | 15.21 | 8,262,540 | +1.39(+10.06%) |
Apr 03, 2020 | 13.56 | 14.00 | 13.38 | 13.82 | 5,696,600 | +0.12(+0.88%) |
Apr 02, 2020 | 14.08 | 14.72 | 13.40 | 13.70 | 7,888,441 | -0.47(-3.32%) |
Apr 01, 2020 | 14.60 | 14.69 | 13.87 | 14.17 | 9,082,119 | -1.27(-8.23%) |
Mar 31, 2020 | 15.42 | 16.13 | 15.09 | 15.44 | 8,500,651 | +0.02(+0.13%) |
Mar 30, 2020 | 14.88 | 15.51 | 14.32 | 15.42 | 10,069,390 | +0.48(+3.21%) |
Mar 27, 2020 | 14.60 | 15.47 | 14.45 | 14.94 | 10,767,500 | -0.26(-1.71%) |
Mar 26, 2020 | 14.00 | 15.58 | 13.95 | 15.20 | 10,982,663 | +1.17(+8.34%) |
Mar 25, 2020 | 14.60 | 14.95 | 13.67 | 14.03 | 14,893,023 | -0.23(-1.61%) |
Mar 24, 2020 | 13.46 | 14.28 | 12.99 | 14.26 | 14,794,042 | +1.74(+13.90%) |
Mar 23, 2020 | 12.12 | 12.88 | 11.47 | 12.52 | 9,907,190 | +0.31(+2.54%) |
Mar 20, 2020 | 13.13 | 13.61 | 12.01 | 12.21 | 10,624,600 | -0.40(-3.17%) |
Mar 19, 2020 | 10.60 | 13.05 | 10.40 | 12.61 | 14,846,611 | +1.69(+15.48%) |
Mar 18, 2020 | 11.53 | 12.40 | 10.10 | 10.92 | 13,368,203 | -1.73(-13.68%) |
Mar 17, 2020 | 11.65 | 12.78 | 10.51 | 12.65 | 15,397,877 | +1.01(+8.68%) |
Mar 16, 2020 | 12.82 | 12.82 | 11.36 | 11.64 | 18,498,010 | -2.67(-18.66%) |
Mar 13, 2020 | 14.14 | 14.31 | 13.31 | 14.31 | 13,005,501 | +1.00(+7.51%) |
Mar 12, 2020 | 13.81 | 14.23 | 12.19 | 13.31 | 23,961,058 | -2.14(-13.85%) |
Mar 11, 2020 | 16.16 | 16.34 | 14.94 | 15.45 | 14,328,457 | -1.29(-7.71%) |
Mar 10, 2020 | 16.96 | 17.05 | 15.82 | 16.74 | 10,299,215 | +0.53(+3.27%) |
Mar 09, 2020 | 17.00 | 17.48 | 16.20 | 16.21 | 13,978,109 | -2.30(-12.43%) |
Mar 06, 2020 | 18.50 | 18.70 | 17.82 | 18.51 | 12,322,400 | -0.43(-2.27%) |
Mar 05, 2020 | 19.43 | 19.58 | 18.65 | 18.94 | 9,288,478 | -0.86(-4.34%) |
Mar 04, 2020 | 19.65 | 19.82 | 19.16 | 19.80 | 8,655,942 | +0.52(+2.70%) |
Mar 03, 2020 | 20.00 | 20.18 | 19.20 | 19.28 | 9,782,995 | -0.72(-3.60%) |
Mar 02, 2020 | 19.90 | 20.00 | 19.05 | 20.00 | 14,246,702 | +0.50(+2.56%) |
Feb 28, 2020 | 18.94 | 20.13 | 18.92 | 19.50 | 26,201,700 | -0.71(-3.51%) |
Feb 27, 2020 | 19.74 | 20.71 | 19.27 | 20.21 | 17,665,536 | -0.10(-0.49%) |
Feb 26, 2020 | 20.96 | 21.44 | 19.76 | 20.31 | 15,995,703 | -0.65(-3.10%) |
Feb 25, 2020 | 21.72 | 22.09 | 20.70 | 20.96 | 14,649,491 | -0.69(-3.19%) |
Feb 24, 2020 | 21.24 | 21.98 | 21.07 | 21.65 | 12,416,591 | -0.83(-3.69%) |
Feb 21, 2020 | 23.34 | 23.44 | 22.30 | 22.48 | 12,324,800 | -1.06(-4.50%) |
Feb 20, 2020 | 23.88 | 24.39 | 23.18 | 23.54 | 11,326,573 | -0.06(-0.25%) |
Feb 19, 2020 | 22.81 | 23.86 | 22.64 | 23.60 | 13,831,454 | +0.84(+3.69%) |
Feb 18, 2020 | 23.20 | 23.69 | 22.66 | 22.76 | 11,172,885 | -0.46(-1.98%) |
Feb 14, 2020 | 23.00 | 23.79 | 22.98 | 23.22 | 16,939,800 | -0.32(-1.36%) |
Feb 13, 2020 | 23.73 | 24.17 | 23.50 | 23.54 | 17,252,256 | -0.40(-1.67%) |
Feb 12, 2020 | 24.33 | 24.37 | 23.70 | 23.94 | 15,302,600 | -0.09(-0.37%) |
Feb 11, 2020 | 24.41 | 24.93 | 23.85 | 24.03 | 18,312,042 | -0.26(-1.07%) |
Feb 10, 2020 | 24.64 | 25.18 | 24.01 | 24.29 | 31,910,996 | -0.91(-3.61%) |
Feb 07, 2020 | 26.99 | 27.25 | 25.19 | 25.20 | 60,547,700 | +2.19(+9.52%) |
Feb 06, 2020 | 22.19 | 23.30 | 21.91 | 23.01 | 28,899,472 | +1.10(+5.02%) |
Feb 05, 2020 | 22.70 | 22.70 | 21.54 | 21.91 | 12,411,521 | -0.55(-2.45%) |
Feb 04, 2020 | 22.51 | 22.90 | 22.44 | 22.46 | 11,206,753 | +0.11(+0.49%) |
Feb 03, 2020 | 22.06 | 22.48 | 22.00 | 22.35 | 7,270,732 | +0.32(+1.45%) |
Jan 31, 2020 | 22.37 | 22.39 | 21.56 | 22.03 | 9,302,500 | -0.17(-0.77%) |
Jan 30, 2020 | 22.14 | 22.43 | 21.56 | 22.20 | 11,551,743 | -0.42(-1.86%) |
Jan 29, 2020 | 22.37 | 22.87 | 22.27 | 22.62 | 7,430,310 | +0.44(+1.98%) |
Jan 28, 2020 | 21.91 | 22.29 | 21.87 | 22.18 | 6,823,857 | +0.35(+1.60%) |
Jan 27, 2020 | 21.26 | 21.86 | 20.77 | 21.83 | 14,570,303 | -0.61(-2.72%) |
Jan 24, 2020 | 22.83 | 23.18 | 22.18 | 22.44 | 11,306,500 | -0.17(-0.75%) |
Jan 23, 2020 | 22.57 | 23.05 | 22.12 | 22.61 | 12,872,348 | +0.19(+0.85%) |
Jan 22, 2020 | 22.52 | 22.93 | 22.28 | 22.42 | 11,113,006 | +0.12(+0.54%) |
Jan 21, 2020 | 23.02 | 23.06 | 21.93 | 22.30 | 16,676,234 | -0.70(-3.04%) |
Jan 17, 2020 | 24.02 | 24.05 | 22.82 | 23.00 | 28,318,700 | +0.05(+0.22%) |
Jan 16, 2020 | 22.24 | 23.00 | 22.06 | 22.95 | 18,979,540 | +1.19(+5.47%) |
Jan 15, 2020 | 22.27 | 22.95 | 21.62 | 21.76 | 31,875,952 | +0.04(+0.18%) |
Jan 14, 2020 | 20.13 | 22.17 | 20.05 | 21.72 | 35,318,160 | +2.10(+10.70%) |
Jan 13, 2020 | 19.95 | 20.00 | 19.41 | 19.62 | 8,046,096 | -0.16(-0.81%) |
Jan 10, 2020 | 19.65 | 20.15 | 19.52 | 19.78 | 7,784,000 | +0.15(+0.76%) |
Jan 09, 2020 | 20.10 | 20.30 | 19.51 | 19.63 | 12,930,289 | -0.09(-0.46%) |
Jan 08, 2020 | 19.25 | 19.98 | 19.11 | 19.72 | 7,372,981 | +0.46(+2.39%) |
Jan 07, 2020 | 18.88 | 19.42 | 18.76 | 19.26 | 7,475,282 | +0.35(+1.85%) |
Jan 06, 2020 | 18.27 | 19.35 | 18.22 | 18.91 | 7,978,934 | +0.55(+3.00%) |
Jan 03, 2020 | 18.60 | 18.71 | 18.25 | 18.36 | 5,205,900 | -0.44(-2.34%) |
Jan 02, 2020 | 18.80 | 19.10 | 18.57 | 18.80 | 6,334,613 | +0.16(+0.86%) |
Dec 31, 2019 | 18.03 | 18.77 | 18.03 | 18.64 | 5,920,200 | +0.53(+2.93%) |
Dec 30, 2019 | 18.50 | 18.68 | 18.04 | 18.11 | 5,479,938 | -0.38(-2.06%) |
Dec 27, 2019 | 18.37 | 18.78 | 18.19 | 18.49 | 5,026,100 | +0.19(+1.04%) |
Dec 26, 2019 | 18.50 | 18.67 | 18.23 | 18.30 | 3,844,270 | -0.18(-0.97%) |
Dec 24, 2019 | 18.35 | 18.58 | 18.21 | 18.48 | 2,014,300 | +0.09(+0.49%) |
Dec 23, 2019 | 19.05 | 19.13 | 18.32 | 18.39 | 9,231,423 | -0.59(-3.11%) |
Dec 20, 2019 | 19.30 | 19.48 | 18.90 | 18.98 | 17,460,000 | -0.11(-0.58%) |
Dec 19, 2019 | 18.53 | 19.40 | 18.42 | 19.09 | 11,645,379 | +0.57(+3.08%) |
Dec 18, 2019 | 18.31 | 18.79 | 18.22 | 18.52 | 9,483,150 | +0.31(+1.70%) |
Dec 17, 2019 | 18.35 | 18.72 | 17.97 | 18.21 | 10,984,189 | +0.00(+0.00%) |
Dec 16, 2019 | 17.50 | 18.41 | 17.42 | 18.21 | 12,514,992 | +0.76(+4.36%) |
Dec 13, 2019 | 17.75 | 17.98 | 17.39 | 17.45 | 7,978,500 | -0.31(-1.75%) |
Dec 12, 2019 | 18.12 | 18.18 | 17.64 | 17.76 | 8,842,433 | -0.44(-2.42%) |
Dec 11, 2019 | 17.89 | 18.26 | 17.88 | 18.20 | 5,817,968 | +0.21(+1.17%) |
Dec 10, 2019 | 18.21 | 18.25 | 17.65 | 17.99 | 8,828,038 | -0.22(-1.21%) |
Dec 09, 2019 | 18.76 | 19.04 | 18.21 | 18.21 | 8,040,737 | -0.55(-2.93%) |
Dec 06, 2019 | 18.48 | 18.80 | 18.29 | 18.76 | 4,907,200 | +0.32(+1.74%) |
Dec 05, 2019 | 18.37 | 18.60 | 18.15 | 18.44 | 5,894,304 | +0.07(+0.38%) |
Dec 04, 2019 | 18.57 | 18.65 | 18.24 | 18.37 | 8,849,946 | -0.06(-0.33%) |
Dec 03, 2019 | 18.47 | 18.79 | 18.41 | 18.43 | 8,118,522 | -0.37(-1.97%) |
Dec 02, 2019 | 19.50 | 19.51 | 18.62 | 18.80 | 6,777,815 | -0.68(-3.49%) |
Nov 29, 2019 | 19.66 | 19.73 | 19.38 | 19.48 | 2,966,100 | -0.33(-1.67%) |
Nov 27, 2019 | 19.66 | 19.91 | 19.40 | 19.81 | 5,693,500 | +0.32(+1.64%) |
Nov 26, 2019 | 19.00 | 19.75 | 18.87 | 19.49 | 18,178,996 | +0.54(+2.85%) |
Nov 25, 2019 | 18.65 | 19.29 | 18.64 | 18.95 | 8,870,574 | +0.30(+1.61%) |
Nov 22, 2019 | 19.09 | 19.16 | 18.38 | 18.65 | 14,809,500 | -0.42(-2.20%) |
Nov 21, 2019 | 19.30 | 19.51 | 19.07 | 19.07 | 5,867,523 | -0.33(-1.70%) |
Nov 20, 2019 | 19.68 | 19.83 | 19.32 | 19.40 | 6,084,816 | -0.28(-1.42%) |
Nov 19, 2019 | 19.50 | 20.05 | 19.36 | 19.68 | 6,868,817 | +0.18(+0.92%) |
Nov 18, 2019 | 19.50 | 19.66 | 19.32 | 19.50 | 7,985,500 | -0.04(-0.20%) |
Nov 15, 2019 | 19.72 | 20.06 | 19.53 | 19.54 | 8,484,600 | -0.06(-0.31%) |
Nov 14, 2019 | 20.16 | 20.16 | 19.58 | 19.60 | 6,304,115 | -0.60(-2.97%) |
Nov 13, 2019 | 20.38 | 20.40 | 20.04 | 20.20 | 7,080,336 | -0.32(-1.56%) |
Nov 12, 2019 | 20.41 | 20.90 | 20.16 | 20.52 | 7,495,886 | +0.12(+0.59%) |
Nov 11, 2019 | 20.09 | 20.52 | 19.90 | 20.40 | 9,981,280 | +0.34(+1.69%) |
Nov 08, 2019 | 19.95 | 20.20 | 19.86 | 20.06 | 8,681,900 | +0.07(+0.35%) |
Nov 07, 2019 | 20.10 | 20.20 | 19.60 | 19.99 | 11,208,704 | -0.05(-0.25%) |
Nov 06, 2019 | 20.35 | 20.65 | 19.98 | 20.04 | 11,770,691 | -0.43(-2.10%) |
Nov 05, 2019 | 20.50 | 20.78 | 20.30 | 20.47 | 13,270,127 | -0.11(-0.53%) |
Nov 04, 2019 | 20.66 | 21.10 | 20.23 | 20.58 | 21,906,452 | -0.28(-1.34%) |
Nov 01, 2019 | 19.63 | 21.28 | 18.71 | 20.86 | 77,234,600 | -4.28(-17.02%) |
Oct 31, 2019 | 26.17 | 26.38 | 24.76 | 25.14 | 23,773,538 | -0.78(-3.01%) |
Oct 30, 2019 | 25.73 | 25.99 | 25.03 | 25.92 | 7,009,870 | +0.35(+1.37%) |
Oct 29, 2019 | 26.10 | 26.69 | 25.06 | 25.57 | 10,707,071 | -0.68(-2.59%) |
Oct 28, 2019 | 26.14 | 26.30 | 25.73 | 26.25 | 7,056,783 | +0.39(+1.51%) |
Oct 25, 2019 | 25.75 | 26.48 | 25.65 | 25.86 | 6,505,100 | +0.09(+0.35%) |
Oct 24, 2019 | 25.82 | 26.03 | 25.24 | 25.77 | 5,167,176 | +0.07(+0.27%) |
Oct 23, 2019 | 25.76 | 26.30 | 25.44 | 25.70 | 7,109,627 | -0.18(-0.70%) |
Oct 22, 2019 | 26.40 | 27.00 | 25.78 | 25.88 | 8,634,987 | -0.88(-3.29%) |
Oct 21, 2019 | 25.83 | 26.95 | 25.61 | 26.76 | 15,285,717 | +1.45(+5.73%) |
Oct 18, 2019 | 26.04 | 26.20 | 24.89 | 25.31 | 9,740,600 | -0.68(-2.62%) |
Oct 17, 2019 | 25.55 | 26.52 | 25.48 | 25.99 | 12,204,024 | +0.25(+0.97%) |
Oct 16, 2019 | 25.00 | 25.95 | 24.81 | 25.74 | 15,223,120 | +0.17(+0.66%) |
Oct 15, 2019 | 25.41 | 25.60 | 24.27 | 25.57 | 43,322,392 | -0.35(-1.35%) |
Oct 14, 2019 | 26.32 | 26.85 | 25.82 | 25.92 | 6,302,902 | -0.97(-3.61%) |
Oct 11, 2019 | 26.00 | 27.51 | 25.98 | 26.89 | 6,925,400 | +1.10(+4.27%) |
Oct 10, 2019 | 25.59 | 26.30 | 25.36 | 25.79 | 3,098,033 | +0.14(+0.55%) |
Oct 09, 2019 | 25.98 | 25.98 | 25.48 | 25.65 | 2,444,200 | +0.02(+0.08%) |
Oct 08, 2019 | 26.04 | 26.04 | 25.30 | 25.63 | 3,279,493 | -0.88(-3.32%) |
Oct 07, 2019 | 27.29 | 27.46 | 26.33 | 26.51 | 3,525,712 | -0.80(-2.93%) |
Oct 04, 2019 | 27.66 | 28.04 | 26.88 | 27.31 | 4,246,400 | -0.06(-0.22%) |
Oct 03, 2019 | 26.43 | 27.69 | 25.77 | 27.37 | 4,343,814 | +0.86(+3.24%) |
Oct 02, 2019 | 25.95 | 26.88 | 25.53 | 26.51 | 3,825,742 | +0.08(+0.30%) |
Oct 01, 2019 | 26.56 | 26.99 | 26.25 | 26.43 | 3,220,885 | -0.02(-0.08%) |
Sep 30, 2019 | 26.37 | 26.66 | 25.14 | 26.45 | 8,069,294 | -0.05(-0.19%) |
Sep 27, 2019 | 27.35 | 27.45 | 25.87 | 26.50 | 4,574,300 | -0.88(-3.21%) |
Sep 26, 2019 | 27.19 | 27.73 | 27.15 | 27.38 | 2,682,092 | +0.27(+1.00%) |
Sep 25, 2019 | 27.07 | 27.55 | 26.75 | 27.11 | 3,036,823 | +0.00(+0.00%) |
Sep 24, 2019 | 28.76 | 28.79 | 26.74 | 27.11 | 6,693,302 | -1.44(-5.04%) |
Sep 23, 2019 | 29.97 | 30.09 | 28.34 | 28.55 | 5,444,500 | -1.67(-5.53%) |
Sep 20, 2019 | 30.23 | 30.73 | 29.60 | 30.22 | 6,900,500 | +0.08(+0.27%) |
Sep 19, 2019 | 29.50 | 30.55 | 29.02 | 30.14 | 5,242,178 | +0.64(+2.17%) |
Sep 18, 2019 | 30.00 | 30.00 | 28.71 | 29.50 | 4,868,740 | -0.61(-2.03%) |
Sep 17, 2019 | 29.00 | 30.27 | 28.68 | 30.11 | 6,236,491 | +0.85(+2.90%) |
Sep 16, 2019 | 28.65 | 29.83 | 28.62 | 29.26 | 2,042,666 | +0.22(+0.76%) |
Sep 13, 2019 | 29.66 | 30.05 | 28.80 | 29.04 | 2,943,000 | -0.73(-2.45%) |
Sep 12, 2019 | 30.20 | 30.37 | 29.12 | 29.77 | 4,322,350 | +0.17(+0.57%) |
Sep 11, 2019 | 29.00 | 29.76 | 28.53 | 29.60 | 4,361,368 | +0.80(+2.78%) |
Sep 10, 2019 | 27.58 | 29.13 | 27.35 | 28.80 | 6,358,225 | +0.60(+2.13%) |
Sep 09, 2019 | 30.46 | 30.50 | 27.59 | 28.20 | 10,036,752 | -2.16(-7.11%) |
Sep 06, 2019 | 31.34 | 31.48 | 30.00 | 30.36 | 4,555,700 | -0.90(-2.88%) |
Sep 05, 2019 | 32.95 | 33.18 | 30.80 | 31.26 | 6,064,774 | -1.36(-4.17%) |
Sep 04, 2019 | 34.27 | 34.40 | 32.33 | 32.62 | 3,553,935 | -1.19(-3.52%) |
Sep 03, 2019 | 33.93 | 34.67 | 33.23 | 33.81 | 2,284,536 | -0.61(-1.77%) |
Aug 30, 2019 | 34.76 | 35.00 | 33.64 | 34.42 | 1,534,200 | -0.34(-0.98%) |
Aug 29, 2019 | 34.36 | 35.15 | 34.15 | 34.76 | 2,352,140 | +0.84(+2.48%) |
Aug 28, 2019 | 33.30 | 34.18 | 33.01 | 33.92 | 2,232,743 | +0.06(+0.18%) |
Aug 27, 2019 | 35.54 | 36.14 | 33.28 | 33.86 | 4,534,942 | -1.52(-4.30%) |
Aug 26, 2019 | 34.88 | 35.38 | 34.46 | 35.38 | 2,532,042 | +0.88(+2.55%) |
Aug 23, 2019 | 34.93 | 36.25 | 34.00 | 34.50 | 5,008,400 | -0.93(-2.62%) |
Aug 22, 2019 | 36.68 | 36.83 | 35.02 | 35.43 | 6,011,828 | -1.13(-3.09%) |
Aug 21, 2019 | 35.13 | 36.75 | 35.13 | 36.56 | 8,903,661 | +2.20(+6.40%) |
Aug 20, 2019 | 33.26 | 35.05 | 32.85 | 34.36 | 4,897,646 | +1.03(+3.09%) |
Aug 19, 2019 | 32.88 | 34.18 | 32.58 | 33.33 | 3,402,858 | +1.11(+3.45%) |
Aug 16, 2019 | 32.63 | 32.77 | 32.00 | 32.22 | 2,534,000 | +0.21(+0.66%) |
Aug 15, 2019 | 33.07 | 33.20 | 31.53 | 32.01 | 4,176,774 | -0.22(-0.68%) |
Aug 14, 2019 | 33.39 | 33.88 | 32.14 | 32.23 | 3,893,031 | -2.19(-6.36%) |
Aug 13, 2019 | 33.46 | 34.84 | 33.40 | 34.42 | 3,782,171 | +0.79(+2.35%) |
Aug 12, 2019 | 33.47 | 36.10 | 32.93 | 33.63 | 8,608,787 | +0.20(+0.60%) |
Aug 09, 2019 | 33.30 | 34.10 | 32.81 | 33.43 | 2,641,600 | +0.04(+0.12%) |
Aug 08, 2019 | 32.10 | 33.62 | 31.67 | 33.39 | 3,782,604 | +1.29(+4.02%) |
Aug 07, 2019 | 32.25 | 32.68 | 31.52 | 32.10 | 3,775,916 | -0.58(-1.77%) |
Aug 06, 2019 | 34.12 | 34.43 | 32.01 | 32.68 | 6,058,189 | -1.04(-3.08%) |
Aug 05, 2019 | 32.90 | 33.75 | 32.15 | 33.72 | 9,979,000 | +0.15(+0.45%) |
Aug 02, 2019 | 32.53 | 35.21 | 32.28 | 33.57 | 39,770,700 | +5.27(+18.62%) |
Aug 01, 2019 | 28.99 | 29.14 | 27.91 | 28.30 | 7,946,862 | -0.69(-2.38%) |
Jul 31, 2019 | 28.59 | 29.59 | 28.43 | 28.99 | 4,218,976 | +0.37(+1.29%) |
Jul 30, 2019 | 27.61 | 29.00 | 27.32 | 28.62 | 3,728,555 | +0.76(+2.73%) |
Jul 29, 2019 | 27.80 | 28.32 | 27.18 | 27.86 | 3,178,713 | +0.22(+0.80%) |
Jul 26, 2019 | 27.98 | 28.40 | 27.30 | 27.64 | 2,727,900 | +0.04(+0.14%) |
Jul 25, 2019 | 27.92 | 27.97 | 27.23 | 27.60 | 2,251,847 | -0.30(-1.08%) |
Jul 24, 2019 | 26.93 | 28.00 | 26.85 | 27.90 | 4,305,124 | +1.12(+4.18%) |
Jul 23, 2019 | 26.52 | 26.85 | 26.11 | 26.78 | 2,390,315 | +0.56(+2.14%) |
Jul 22, 2019 | 25.63 | 26.47 | 25.45 | 26.22 | 2,757,707 | +0.66(+2.58%) |
Jul 19, 2019 | 25.85 | 26.18 | 25.51 | 25.56 | 1,563,600 | -0.22(-0.85%) |
Jul 18, 2019 | 25.72 | 25.85 | 25.32 | 25.78 | 1,292,824 | -0.13(-0.50%) |
Jul 17, 2019 | 26.60 | 26.71 | 25.87 | 25.91 | 1,815,133 | -0.60(-2.26%) |
Jul 16, 2019 | 26.66 | 26.99 | 26.30 | 26.51 | 1,370,492 | -0.16(-0.60%) |
Jul 15, 2019 | 26.58 | 26.89 | 26.39 | 26.67 | 1,631,666 | +0.26(+0.98%) |
Jul 12, 2019 | 26.23 | 26.75 | 26.13 | 26.41 | 1,576,400 | +0.31(+1.19%) |
Jul 11, 2019 | 26.71 | 26.72 | 25.87 | 26.10 | 2,840,975 | -0.48(-1.81%) |
Jul 10, 2019 | 26.96 | 27.37 | 26.30 | 26.58 | 2,726,638 | -0.14(-0.52%) |
Jul 09, 2019 | 26.77 | 27.07 | 26.51 | 26.72 | 1,792,969 | -0.05(-0.19%) |
Jul 08, 2019 | 27.20 | 27.85 | 26.66 | 26.77 | 2,408,562 | -0.48(-1.76%) |
Jul 05, 2019 | 27.47 | 27.50 | 26.82 | 27.25 | 1,870,400 | -0.22(-0.80%) |
Jul 03, 2019 | 26.94 | 27.69 | 26.94 | 27.47 | 2,329,500 | +0.56(+2.08%) |
Jul 02, 2019 | 26.80 | 27.16 | 26.41 | 26.91 | 2,749,017 | +0.23(+0.86%) |
Jul 01, 2019 | 27.60 | 28.05 | 26.44 | 26.68 | 3,754,275 | -0.54(-1.98%) |
Jun 28, 2019 | 27.40 | 27.65 | 26.60 | 27.22 | 2,714,400 | -0.01(-0.04%) |
Jun 27, 2019 | 26.33 | 27.37 | 26.30 | 27.23 | 2,279,623 | +1.00(+3.81%) |
Jun 26, 2019 | 26.37 | 26.69 | 25.86 | 26.23 | 1,959,340 | +0.09(+0.34%) |
Jun 25, 2019 | 26.55 | 27.09 | 25.82 | 26.14 | 2,659,367 | -0.55(-2.06%) |
Jun 24, 2019 | 27.98 | 28.11 | 26.57 | 26.69 | 3,240,624 | -1.29(-4.61%) |
Jun 21, 2019 | 27.32 | 27.98 | 27.22 | 27.98 | 5,794,500 | +0.44(+1.60%) |
Jun 20, 2019 | 28.84 | 29.08 | 27.44 | 27.54 | 3,975,787 | -0.55(-1.96%) |
Jun 19, 2019 | 29.00 | 29.10 | 27.56 | 28.09 | 3,978,739 | -0.71(-2.47%) |
Jun 18, 2019 | 29.46 | 29.81 | 28.22 | 28.80 | 8,767,681 | +0.71(+2.53%) |
Jun 17, 2019 | 27.66 | 28.73 | 27.33 | 28.09 | 4,439,515 | +0.68(+2.48%) |
Jun 14, 2019 | 26.90 | 27.96 | 26.50 | 27.41 | 2,630,300 | +0.46(+1.71%) |
Jun 13, 2019 | 27.29 | 27.36 | 26.67 | 26.95 | 1,629,478 | -0.10(-0.37%) |
Jun 12, 2019 | 26.23 | 27.50 | 26.21 | 27.05 | 3,160,293 | +0.57(+2.15%) |
Jun 11, 2019 | 28.18 | 28.19 | 26.17 | 26.48 | 4,261,325 | -1.46(-5.23%) |
Jun 10, 2019 | 27.84 | 28.95 | 27.07 | 27.94 | 5,749,928 | +0.33(+1.20%) |
Jun 07, 2019 | 26.00 | 27.74 | 25.97 | 27.61 | 6,580,200 | +1.80(+6.97%) |
Jun 06, 2019 | 24.94 | 25.97 | 24.91 | 25.81 | 3,573,066 | +0.87(+3.49%) |
Jun 05, 2019 | 24.52 | 25.07 | 23.91 | 24.94 | 2,703,000 | +0.74(+3.06%) |
Jun 04, 2019 | 24.86 | 24.95 | 24.07 | 24.20 | 3,683,338 | -0.20(-0.82%) |