Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.81 | 26.06 | 24.67 | 24.98 | 9,976,648 | -1.27(-4.82%) |
May 28, 2020 | 27.89 | 28.01 | 26.16 | 26.24 | 2,138,059 | -1.35(-4.88%) |
May 27, 2020 | 27.03 | 27.61 | 26.48 | 27.59 | 2,067,265 | +1.73(+6.69%) |
May 26, 2020 | 25.98 | 26.42 | 25.48 | 25.86 | 2,080,204 | +1.37(+5.60%) |
May 22, 2020 | 24.18 | 24.50 | 23.65 | 24.49 | 1,530,582 | +0.22(+0.91%) |
May 21, 2020 | 24.03 | 24.65 | 23.88 | 24.27 | 929,751 | +0.08(+0.34%) |
May 20, 2020 | 23.78 | 24.43 | 23.62 | 24.18 | 1,382,382 | +0.87(+3.75%) |
May 19, 2020 | 24.24 | 24.48 | 23.29 | 23.31 | 1,323,719 | -1.54(-6.21%) |
May 18, 2020 | 23.90 | 25.11 | 23.66 | 24.85 | 2,645,961 | +3.13(+14.39%) |
May 15, 2020 | 21.44 | 22.24 | 20.96 | 21.73 | 2,246,944 | -0.34(-1.55%) |
May 14, 2020 | 20.47 | 22.16 | 19.60 | 22.07 | 2,764,542 | +1.97(+9.79%) |
May 13, 2020 | 21.64 | 21.96 | 19.85 | 20.10 | 2,517,787 | -2.03(-9.19%) |
May 12, 2020 | 23.43 | 23.68 | 22.14 | 22.14 | 1,886,104 | -1.11(-4.78%) |
May 11, 2020 | 23.90 | 23.95 | 22.32 | 23.25 | 2,004,504 | -1.09(-4.46%) |
May 08, 2020 | 22.54 | 24.42 | 22.48 | 24.33 | 2,904,762 | +2.39(+10.90%) |
May 07, 2020 | 23.07 | 23.82 | 21.78 | 21.94 | 4,619,731 | -0.73(-3.21%) |
May 06, 2020 | 24.99 | 25.47 | 22.57 | 22.67 | 4,428,308 | -2.11(-8.50%) |
May 05, 2020 | 27.79 | 28.23 | 24.65 | 24.77 | 3,944,271 | -3.04(-10.92%) |
May 04, 2020 | 26.90 | 27.83 | 26.27 | 27.81 | 2,180,183 | +0.25(+0.92%) |
May 01, 2020 | 27.83 | 28.05 | 26.97 | 27.56 | 1,690,168 | -1.13(-3.93%) |
Apr 30, 2020 | 28.36 | 29.17 | 28.08 | 28.68 | 9,841,367 | -0.73(-2.47%) |
Apr 29, 2020 | 28.72 | 29.49 | 28.44 | 29.41 | 2,192,640 | +1.86(+6.76%) |
Apr 28, 2020 | 27.16 | 28.21 | 26.93 | 27.55 | 1,830,081 | +1.18(+4.49%) |
Apr 27, 2020 | 24.67 | 26.78 | 24.67 | 26.36 | 2,082,598 | +1.97(+8.07%) |
Apr 24, 2020 | 23.69 | 24.66 | 23.69 | 24.40 | 3,275,865 | +0.86(+3.64%) |
Apr 23, 2020 | 22.76 | 23.99 | 22.61 | 23.54 | 1,825,597 | +1.13(+5.07%) |
Apr 22, 2020 | 22.63 | 22.85 | 22.19 | 22.40 | 1,337,299 | +0.37(+1.67%) |
Apr 21, 2020 | 21.82 | 22.36 | 21.54 | 22.04 | 1,024,393 | -0.39(-1.75%) |
Apr 20, 2020 | 22.85 | 23.47 | 22.32 | 22.43 | 1,363,472 | -1.16(-4.92%) |
Apr 17, 2020 | 23.13 | 23.92 | 23.12 | 23.59 | 1,510,496 | +1.74(+7.96%) |
Apr 16, 2020 | 21.78 | 22.04 | 20.82 | 21.85 | 1,437,225 | +0.29(+1.36%) |
Apr 15, 2020 | 22.54 | 22.57 | 21.29 | 21.56 | 1,451,379 | -2.14(-9.03%) |
Apr 14, 2020 | 23.58 | 24.22 | 23.37 | 23.69 | 1,320,197 | +0.28(+1.19%) |
Apr 13, 2020 | 24.14 | 24.16 | 22.68 | 23.42 | 1,172,597 | -0.98(-4.02%) |
Apr 09, 2020 | 24.23 | 25.04 | 23.77 | 24.40 | 2,044,246 | +0.91(+3.86%) |
Apr 08, 2020 | 21.87 | 23.78 | 21.81 | 23.49 | 1,569,688 | +1.80(+8.32%) |
Apr 07, 2020 | 22.08 | 22.99 | 21.32 | 21.69 | 1,870,565 | +1.00(+4.86%) |
Apr 06, 2020 | 19.77 | 21.11 | 19.69 | 20.68 | 1,823,655 | +2.13(+11.49%) |
Apr 03, 2020 | 19.11 | 19.52 | 18.18 | 18.55 | 1,901,072 | -1.22(-6.15%) |
Apr 02, 2020 | 19.74 | 20.44 | 19.24 | 19.77 | 1,962,992 | -0.17(-0.86%) |
Apr 01, 2020 | 20.82 | 20.96 | 19.66 | 19.94 | 1,655,357 | -1.85(-8.47%) |
Mar 31, 2020 | 22.61 | 22.85 | 21.56 | 21.78 | 1,925,226 | -1.13(-4.95%) |
Mar 30, 2020 | 22.91 | 23.33 | 22.10 | 22.92 | 1,203,019 | +0.10(+0.43%) |
Mar 27, 2020 | 23.22 | 23.59 | 21.82 | 22.82 | 1,415,332 | -1.93(-7.79%) |
Mar 26, 2020 | 22.83 | 24.89 | 22.28 | 24.75 | 1,721,230 | +2.20(+9.74%) |
Mar 25, 2020 | 21.86 | 23.51 | 20.82 | 22.55 | 1,581,605 | +0.92(+4.27%) |
Mar 24, 2020 | 19.54 | 21.80 | 19.48 | 21.63 | 1,274,816 | +3.28(+17.89%) |
Mar 23, 2020 | 19.41 | 20.27 | 17.99 | 18.35 | 1,898,708 | -1.12(-5.75%) |
Mar 20, 2020 | 21.87 | 22.05 | 19.42 | 19.46 | 1,935,242 | -1.89(-8.83%) |
Mar 19, 2020 | 19.25 | 21.90 | 18.05 | 21.35 | 2,420,883 | +1.88(+9.64%) |
Mar 18, 2020 | 21.11 | 21.67 | 18.07 | 19.47 | 1,792,334 | -3.48(-15.15%) |
Mar 17, 2020 | 22.96 | 23.57 | 21.11 | 22.95 | 2,603,403 | +0.54(+2.40%) |
Mar 16, 2020 | 24.04 | 25.76 | 22.25 | 22.41 | 2,765,753 | -4.07(-15.38%) |
Mar 13, 2020 | 25.74 | 26.51 | 24.04 | 26.49 | 2,075,722 | +2.21(+9.12%) |
Mar 12, 2020 | 25.99 | 25.99 | 24.22 | 24.27 | 1,633,031 | -3.40(-12.30%) |
Mar 11, 2020 | 28.54 | 28.83 | 27.39 | 27.68 | 1,759,903 | -1.83(-6.21%) |
Mar 10, 2020 | 28.69 | 29.70 | 27.21 | 29.51 | 1,553,756 | +2.03(+7.37%) |
Mar 09, 2020 | 28.98 | 29.55 | 27.28 | 27.49 | 1,460,664 | -2.99(-9.80%) |
Mar 06, 2020 | 29.91 | 30.67 | 29.72 | 30.47 | 1,741,711 | -0.40(-1.31%) |
Mar 05, 2020 | 31.62 | 31.85 | 30.59 | 30.87 | 1,384,451 | -1.82(-5.55%) |
Mar 04, 2020 | 32.13 | 32.70 | 31.58 | 32.69 | 765,905 | +1.11(+3.50%) |
Mar 03, 2020 | 32.42 | 33.62 | 31.21 | 31.58 | 1,322,207 | -0.90(-2.76%) |
Mar 02, 2020 | 32.04 | 32.51 | 30.94 | 32.48 | 1,611,508 | +0.48(+1.49%) |
Feb 28, 2020 | 31.04 | 32.16 | 30.82 | 32.00 | 3,061,223 | +0.41(+1.30%) |
Feb 27, 2020 | 32.25 | 33.51 | 31.57 | 31.59 | 2,058,232 | -1.26(-3.83%) |
Feb 26, 2020 | 33.66 | 33.97 | 32.84 | 32.85 | 1,757,152 | -0.66(-1.97%) |
Feb 25, 2020 | 35.02 | 35.05 | 33.34 | 33.51 | 1,414,195 | -1.31(-3.75%) |
Feb 24, 2020 | 34.92 | 35.16 | 34.53 | 34.82 | 1,935,111 | -1.21(-3.36%) |
Feb 21, 2020 | 36.18 | 36.37 | 35.89 | 36.03 | 1,197,573 | -0.44(-1.19%) |
Feb 20, 2020 | 36.23 | 36.60 | 36.05 | 36.47 | 696,632 | +0.17(+0.47%) |
Feb 19, 2020 | 36.49 | 36.74 | 36.27 | 36.30 | 710,599 | -0.06(-0.18%) |
Feb 18, 2020 | 36.57 | 36.85 | 35.89 | 36.36 | 854,916 | -0.44(-1.18%) |
Feb 14, 2020 | 36.64 | 36.82 | 36.41 | 36.80 | 593,086 | +0.11(+0.31%) |
Feb 13, 2020 | 36.87 | 37.02 | 36.65 | 36.68 | 700,791 | -0.50(-1.35%) |
Feb 12, 2020 | 36.84 | 37.23 | 36.81 | 37.18 | 712,473 | +0.48(+1.32%) |
Feb 11, 2020 | 36.35 | 36.98 | 36.35 | 36.70 | 1,018,031 | +0.45(+1.25%) |
Feb 10, 2020 | 36.33 | 36.61 | 36.07 | 36.25 | 1,023,690 | -0.14(-0.38%) |
Feb 07, 2020 | 37.23 | 37.31 | 36.28 | 36.39 | 1,156,679 | -1.07(-2.84%) |
Feb 06, 2020 | 38.12 | 38.12 | 37.32 | 37.45 | 1,376,566 | -0.38(-1.00%) |
Feb 05, 2020 | 38.33 | 38.87 | 37.00 | 37.83 | 2,187,180 | -0.52(-1.37%) |
Feb 04, 2020 | 38.73 | 39.17 | 36.96 | 38.35 | 3,486,655 | +0.46(+1.21%) |
Feb 03, 2020 | 38.55 | 39.32 | 37.63 | 37.90 | 3,625,626 | -0.51(-1.32%) |
Jan 31, 2020 | 39.81 | 39.81 | 38.33 | 38.40 | 6,909,470 | -1.44(-3.61%) |
Jan 30, 2020 | 39.43 | 39.85 | 39.19 | 39.84 | 1,166,918 | +0.01(+0.02%) |
Jan 29, 2020 | 40.67 | 40.67 | 39.81 | 39.83 | 1,070,220 | -0.69(-1.69%) |
Jan 28, 2020 | 40.35 | 40.76 | 39.91 | 40.52 | 1,345,471 | +0.42(+1.05%) |
Jan 27, 2020 | 40.54 | 40.54 | 39.81 | 40.10 | 1,924,741 | -0.96(-2.34%) |
Jan 24, 2020 | 41.44 | 41.62 | 40.80 | 41.06 | 1,027,058 | -0.35(-0.84%) |
Jan 23, 2020 | 41.28 | 41.43 | 40.56 | 41.41 | 1,381,965 | -0.10(-0.25%) |
Jan 22, 2020 | 41.41 | 41.63 | 41.19 | 41.51 | 927,532 | +0.24(+0.59%) |
Jan 21, 2020 | 41.08 | 41.50 | 40.81 | 41.27 | 1,042,833 | -0.05(-0.12%) |
Jan 17, 2020 | 41.70 | 41.77 | 41.15 | 41.32 | 1,204,389 | -0.31(-0.74%) |
Jan 16, 2020 | 41.48 | 41.75 | 41.35 | 41.62 | 1,012,306 | +0.48(+1.16%) |
Jan 15, 2020 | 40.83 | 41.32 | 40.78 | 41.15 | 990,505 | +0.26(+0.63%) |
Jan 14, 2020 | 40.78 | 41.09 | 40.58 | 40.89 | 1,188,095 | +0.13(+0.32%) |
Jan 13, 2020 | 39.99 | 40.80 | 39.90 | 40.76 | 1,090,926 | +0.86(+2.14%) |
Jan 10, 2020 | 40.11 | 40.22 | 39.84 | 39.90 | 1,044,283 | -0.18(-0.44%) |
Jan 09, 2020 | 40.21 | 40.23 | 39.64 | 40.08 | 1,210,815 | +0.07(+0.18%) |
Jan 08, 2020 | 39.78 | 40.36 | 39.72 | 40.01 | 1,161,056 | +0.20(+0.51%) |
Jan 07, 2020 | 40.55 | 40.55 | 39.64 | 39.81 | 1,131,127 | -0.54(-1.34%) |
Jan 06, 2020 | 39.91 | 40.35 | 39.57 | 40.35 | 1,142,184 | +0.18(+0.44%) |
Jan 03, 2020 | 40.02 | 40.45 | 39.89 | 40.17 | 1,454,957 | -0.45(-1.11%) |
Jan 02, 2020 | 41.21 | 41.40 | 40.30 | 40.62 | 1,801,372 | -0.40(-0.96%) |
Dec 31, 2019 | 41.11 | 41.40 | 40.96 | 41.02 | 856,914 | -0.18(-0.43%) |
Dec 30, 2019 | 41.29 | 41.46 | 41.11 | 41.20 | 944,297 | -0.10(-0.23%) |
Dec 27, 2019 | 41.24 | 41.45 | 41.03 | 41.29 | 885,664 | +0.17(+0.41%) |
Dec 26, 2019 | 40.98 | 41.12 | 40.59 | 41.12 | 2,715,502 | +0.05(+0.12%) |
Dec 24, 2019 | 40.93 | 41.11 | 40.51 | 41.07 | 780,083 | +0.11(+0.28%) |
Dec 23, 2019 | 41.48 | 41.69 | 40.93 | 40.96 | 838,279 | -0.58(-1.40%) |
Dec 20, 2019 | 41.43 | 41.59 | 40.95 | 41.54 | 5,384,372 | +0.18(+0.43%) |
Dec 19, 2019 | 41.60 | 41.68 | 41.26 | 41.37 | 1,540,091 | -0.21(-0.50%) |
Dec 18, 2019 | 41.56 | 41.70 | 41.10 | 41.57 | 1,145,736 | -0.01(-0.02%) |
Dec 17, 2019 | 41.12 | 41.64 | 40.99 | 41.58 | 1,364,541 | +0.28(+0.68%) |
Dec 16, 2019 | 41.18 | 41.57 | 40.92 | 41.30 | 1,707,187 | +0.37(+0.91%) |
Dec 13, 2019 | 41.75 | 41.95 | 40.83 | 40.93 | 1,883,972 | -0.92(-2.20%) |
Dec 12, 2019 | 41.46 | 41.91 | 41.37 | 41.85 | 1,558,824 | +0.57(+1.39%) |
Dec 11, 2019 | 41.23 | 41.56 | 41.16 | 41.28 | 1,164,075 | +0.14(+0.35%) |
Dec 10, 2019 | 41.08 | 41.49 | 41.05 | 41.13 | 1,228,860 | -0.62(-1.50%) |
Dec 09, 2019 | 42.33 | 42.45 | 41.74 | 41.76 | 1,325,214 | -0.74(-1.73%) |
Dec 06, 2019 | 42.00 | 42.54 | 42.00 | 42.49 | 1,005,740 | +0.73(+1.74%) |
Dec 05, 2019 | 41.50 | 41.84 | 41.46 | 41.76 | 633,582 | +0.26(+0.64%) |
Dec 04, 2019 | 41.55 | 41.80 | 41.37 | 41.50 | 1,496,259 | +0.06(+0.15%) |
Dec 03, 2019 | 41.36 | 41.64 | 41.00 | 41.44 | 1,817,832 | -0.37(-0.88%) |
Dec 02, 2019 | 41.96 | 42.12 | 41.24 | 41.80 | 1,888,568 | -0.09(-0.21%) |
Nov 29, 2019 | 42.13 | 42.25 | 41.84 | 41.89 | 615,209 | -0.24(-0.57%) |
Nov 27, 2019 | 42.51 | 42.51 | 41.82 | 42.13 | 2,031,214 | -0.38(-0.89%) |
Nov 26, 2019 | 42.40 | 42.63 | 42.10 | 42.51 | 2,271,333 | +0.21(+0.50%) |
Nov 25, 2019 | 42.07 | 42.41 | 41.94 | 42.30 | 856,234 | +0.40(+0.96%) |
Nov 22, 2019 | 41.71 | 41.92 | 41.65 | 41.90 | 860,118 | +0.25(+0.60%) |
Nov 21, 2019 | 41.88 | 42.00 | 41.44 | 41.65 | 1,314,972 | -0.28(-0.67%) |
Nov 20, 2019 | 42.11 | 42.25 | 41.72 | 41.93 | 1,284,569 | -0.27(-0.65%) |
Nov 19, 2019 | 42.34 | 42.61 | 41.92 | 42.21 | 1,182,888 | -0.69(-1.61%) |
Nov 18, 2019 | 42.73 | 42.97 | 42.41 | 42.89 | 1,106,736 | +0.16(+0.37%) |
Nov 15, 2019 | 42.91 | 42.92 | 42.31 | 42.73 | 1,359,929 | +0.13(+0.30%) |
Nov 14, 2019 | 42.81 | 42.94 | 42.48 | 42.61 | 1,640,734 | -0.33(-0.76%) |
Nov 13, 2019 | 43.13 | 43.20 | 42.67 | 42.93 | 1,773,810 | -0.54(-1.25%) |
Nov 12, 2019 | 43.48 | 43.57 | 42.95 | 43.48 | 1,477,308 | -0.02(-0.04%) |
Nov 11, 2019 | 44.03 | 44.32 | 43.39 | 43.49 | 1,414,881 | -0.69(-1.56%) |
Nov 08, 2019 | 44.05 | 44.37 | 43.82 | 44.18 | 1,414,506 | +0.10(+0.24%) |
Nov 07, 2019 | 43.89 | 44.22 | 43.47 | 44.08 | 2,060,264 | +0.41(+0.93%) |
Nov 06, 2019 | 43.24 | 43.79 | 42.84 | 43.67 | 2,390,836 | +0.43(+1.00%) |
Nov 05, 2019 | 42.10 | 43.31 | 42.05 | 43.24 | 2,166,331 | +1.23(+2.92%) |
Nov 04, 2019 | 41.19 | 42.30 | 41.03 | 42.01 | 2,179,513 | +0.95(+2.32%) |
Nov 01, 2019 | 41.30 | 41.54 | 40.92 | 41.06 | 2,101,277 | -0.02(-0.04%) |
Oct 31, 2019 | 41.42 | 41.44 | 40.41 | 41.08 | 4,616,948 | -0.46(-1.12%) |
Oct 30, 2019 | 41.06 | 41.75 | 40.60 | 41.54 | 2,564,257 | +0.25(+0.60%) |
Oct 29, 2019 | 38.22 | 41.42 | 38.22 | 41.29 | 6,210,344 | +4.33(+11.72%) |
Oct 28, 2019 | 36.49 | 37.11 | 36.30 | 36.96 | 2,873,321 | +0.73(+2.01%) |
Oct 25, 2019 | 35.51 | 36.30 | 35.39 | 36.23 | 2,062,061 | +0.79(+2.24%) |
Oct 24, 2019 | 35.81 | 35.82 | 35.17 | 35.44 | 1,328,136 | -0.49(-1.36%) |
Oct 23, 2019 | 35.73 | 36.01 | 35.56 | 35.93 | 1,339,578 | +0.20(+0.56%) |
Oct 22, 2019 | 35.26 | 35.85 | 35.18 | 35.73 | 1,363,738 | +0.49(+1.39%) |
Oct 21, 2019 | 35.17 | 35.49 | 35.09 | 35.24 | 1,084,045 | +0.32(+0.92%) |
Oct 18, 2019 | 34.34 | 35.17 | 34.19 | 34.92 | 1,601,591 | +0.46(+1.32%) |
Oct 17, 2019 | 34.16 | 34.51 | 33.93 | 34.46 | 1,317,381 | +0.38(+1.13%) |
Oct 16, 2019 | 33.74 | 34.35 | 33.70 | 34.08 | 1,198,367 | +0.43(+1.28%) |
Oct 15, 2019 | 33.10 | 33.73 | 32.94 | 33.65 | 1,016,276 | +0.61(+1.84%) |
Oct 14, 2019 | 32.50 | 33.28 | 32.45 | 33.04 | 1,321,207 | +0.30(+0.93%) |
Oct 11, 2019 | 31.93 | 33.10 | 31.87 | 32.73 | 1,263,638 | +1.24(+3.94%) |
Oct 10, 2019 | 31.13 | 31.57 | 31.06 | 31.49 | 812,540 | +0.48(+1.55%) |
Oct 09, 2019 | 31.16 | 31.16 | 30.69 | 31.01 | 1,075,064 | +0.22(+0.73%) |
Oct 08, 2019 | 31.00 | 31.28 | 30.78 | 30.79 | 1,071,772 | -0.66(-2.09%) |
Oct 07, 2019 | 31.48 | 31.81 | 31.23 | 31.44 | 830,332 | -0.18(-0.58%) |
Oct 04, 2019 | 31.24 | 31.64 | 31.03 | 31.63 | 1,031,967 | +0.39(+1.26%) |
Oct 03, 2019 | 31.04 | 31.24 | 30.35 | 31.24 | 1,337,987 | +0.02(+0.08%) |
Oct 02, 2019 | 31.95 | 31.95 | 30.96 | 31.21 | 1,237,136 | -0.90(-2.79%) |
Oct 01, 2019 | 32.87 | 33.46 | 32.08 | 32.11 | 1,161,146 | -0.67(-2.05%) |
Sep 30, 2019 | 32.76 | 33.08 | 32.69 | 32.78 | 1,038,248 | +0.02(+0.05%) |
Sep 27, 2019 | 32.82 | 32.93 | 32.52 | 32.76 | 911,823 | +0.07(+0.22%) |
Sep 26, 2019 | 32.62 | 32.87 | 32.51 | 32.69 | 801,643 | +0.12(+0.37%) |
Sep 25, 2019 | 32.45 | 32.68 | 32.01 | 32.57 | 1,175,969 | +0.14(+0.42%) |
Sep 24, 2019 | 32.95 | 33.11 | 32.38 | 32.44 | 1,126,534 | -0.44(-1.34%) |
Sep 23, 2019 | 32.44 | 33.10 | 32.36 | 32.88 | 911,995 | +0.20(+0.61%) |
Sep 20, 2019 | 33.11 | 33.19 | 32.58 | 32.68 | 2,629,687 | -0.38(-1.14%) |
Sep 19, 2019 | 33.69 | 33.69 | 32.99 | 33.05 | 1,052,585 | -0.54(-1.62%) |
Sep 18, 2019 | 33.31 | 33.72 | 33.11 | 33.60 | 1,103,442 | +0.07(+0.21%) |
Sep 17, 2019 | 33.42 | 33.59 | 33.00 | 33.53 | 630,673 | +0.00(+0.00%) |
Sep 16, 2019 | 33.47 | 33.72 | 33.32 | 33.53 | 858,602 | -0.21(-0.62%) |
Sep 13, 2019 | 33.77 | 34.30 | 33.61 | 33.73 | 1,206,689 | -0.04(-0.12%) |
Sep 12, 2019 | 33.53 | 33.92 | 32.98 | 33.77 | 1,820,992 | +0.43(+1.30%) |
Sep 11, 2019 | 33.03 | 33.38 | 32.53 | 33.34 | 1,626,750 | +0.14(+0.43%) |
Sep 10, 2019 | 32.03 | 33.21 | 31.91 | 33.20 | 1,974,083 | +1.14(+3.56%) |
Sep 09, 2019 | 31.14 | 32.12 | 31.01 | 32.06 | 1,639,652 | +1.14(+3.69%) |
Sep 06, 2019 | 30.59 | 30.95 | 30.53 | 30.91 | 1,349,035 | +0.54(+1.78%) |
Sep 05, 2019 | 29.63 | 30.50 | 29.51 | 30.38 | 1,440,353 | +1.21(+4.16%) |
Sep 04, 2019 | 29.15 | 29.38 | 28.98 | 29.16 | 994,993 | +0.24(+0.82%) |
Sep 03, 2019 | 29.22 | 29.22 | 28.49 | 28.92 | 1,362,833 | -0.57(-1.94%) |
Aug 30, 2019 | 29.77 | 30.12 | 29.38 | 29.49 | 1,049,824 | -0.06(-0.19%) |
Aug 29, 2019 | 29.42 | 29.77 | 29.36 | 29.55 | 1,240,362 | +0.49(+1.69%) |
Aug 28, 2019 | 28.64 | 29.17 | 28.47 | 29.06 | 934,792 | +0.25(+0.85%) |
Aug 27, 2019 | 29.47 | 29.47 | 28.76 | 28.81 | 890,251 | -0.41(-1.41%) |
Aug 26, 2019 | 29.67 | 29.73 | 29.11 | 29.23 | 1,202,018 | -0.01(-0.03%) |
Aug 23, 2019 | 30.80 | 30.80 | 29.13 | 29.23 | 1,578,771 | -1.76(-5.68%) |
Aug 22, 2019 | 30.93 | 31.17 | 30.58 | 30.99 | 1,011,126 | +0.18(+0.59%) |
Aug 21, 2019 | 31.01 | 31.25 | 30.71 | 30.81 | 1,342,103 | +0.23(+0.75%) |
Aug 20, 2019 | 30.93 | 31.01 | 30.53 | 30.58 | 1,173,068 | -0.51(-1.63%) |
Aug 19, 2019 | 30.99 | 31.30 | 30.91 | 31.09 | 997,919 | +0.55(+1.79%) |
Aug 16, 2019 | 29.99 | 30.62 | 29.98 | 30.54 | 871,533 | +0.74(+2.47%) |
Aug 15, 2019 | 29.95 | 30.06 | 29.66 | 29.80 | 1,261,476 | -0.08(-0.27%) |
Aug 14, 2019 | 30.24 | 30.62 | 29.85 | 29.88 | 1,723,051 | -0.86(-2.81%) |
Aug 13, 2019 | 30.34 | 31.39 | 30.30 | 30.75 | 1,094,471 | +0.42(+1.39%) |
Aug 12, 2019 | 30.77 | 30.87 | 30.27 | 30.33 | 1,058,069 | -0.59(-1.90%) |
Aug 09, 2019 | 31.26 | 31.33 | 30.68 | 30.91 | 1,127,117 | -0.44(-1.39%) |
Aug 08, 2019 | 31.09 | 31.53 | 31.09 | 31.35 | 1,065,888 | +0.36(+1.18%) |
Aug 07, 2019 | 30.00 | 31.14 | 30.00 | 30.99 | 1,712,174 | +0.48(+1.56%) |
Aug 06, 2019 | 30.07 | 30.64 | 29.82 | 30.51 | 2,100,005 | +0.67(+2.26%) |
Aug 05, 2019 | 30.15 | 30.53 | 29.63 | 29.84 | 2,267,779 | -0.71(-2.31%) |
Aug 02, 2019 | 30.76 | 31.02 | 30.50 | 30.54 | 1,572,341 | -0.29(-0.93%) |
Aug 01, 2019 | 31.74 | 32.18 | 30.80 | 30.83 | 2,400,343 | -0.87(-2.75%) |
Jul 31, 2019 | 31.83 | 32.35 | 31.26 | 31.70 | 6,883,580 | -0.26(-0.82%) |
Jul 30, 2019 | 30.88 | 32.82 | 30.14 | 31.96 | 4,512,916 | +1.05(+3.39%) |
Jul 29, 2019 | 31.21 | 31.23 | 30.77 | 30.91 | 2,476,946 | -0.26(-0.84%) |
Jul 26, 2019 | 31.31 | 31.72 | 30.85 | 31.18 | 2,595,434 | -0.13(-0.41%) |
Jul 25, 2019 | 31.18 | 31.72 | 31.02 | 31.30 | 2,166,571 | -0.19(-0.60%) |
Jul 24, 2019 | 30.83 | 31.68 | 30.31 | 31.49 | 2,916,108 | -0.37(-1.17%) |
Jul 23, 2019 | 31.53 | 31.92 | 31.17 | 31.87 | 1,568,118 | +0.52(+1.64%) |
Jul 22, 2019 | 31.47 | 31.64 | 31.25 | 31.35 | 1,586,516 | -0.08(-0.25%) |
Jul 19, 2019 | 31.50 | 31.70 | 31.29 | 31.43 | 1,652,534 | +0.07(+0.23%) |
Jul 18, 2019 | 31.12 | 31.48 | 30.97 | 31.36 | 2,410,429 | +0.21(+0.69%) |
Jul 17, 2019 | 31.14 | 31.49 | 30.83 | 31.14 | 2,471,348 | -0.02(-0.05%) |
Jul 16, 2019 | 30.57 | 31.30 | 30.48 | 31.16 | 1,128,089 | +0.50(+1.63%) |
Jul 15, 2019 | 30.72 | 30.91 | 30.45 | 30.66 | 1,262,697 | -0.25(-0.82%) |
Jul 12, 2019 | 30.18 | 30.96 | 30.18 | 30.91 | 1,018,932 | +0.90(+3.01%) |
Jul 11, 2019 | 30.07 | 30.09 | 29.42 | 30.01 | 851,730 | -0.02(-0.08%) |
Jul 10, 2019 | 30.30 | 30.38 | 29.84 | 30.03 | 1,343,149 | -0.04(-0.13%) |
Jul 09, 2019 | 30.23 | 30.35 | 29.95 | 30.07 | 2,142,348 | -0.31(-1.02%) |
Jul 08, 2019 | 30.78 | 30.81 | 30.27 | 30.38 | 902,546 | -0.47(-1.52%) |
Jul 05, 2019 | 30.92 | 30.97 | 30.68 | 30.85 | 661,467 | -0.29(-0.94%) |
Jul 03, 2019 | 30.80 | 31.22 | 30.76 | 31.14 | 506,881 | +0.29(+0.95%) |
Jul 02, 2019 | 30.61 | 30.85 | 30.35 | 30.85 | 1,091,808 | +0.14(+0.46%) |
Jul 01, 2019 | 30.83 | 30.91 | 30.15 | 30.71 | 1,659,276 | +0.28(+0.91%) |
Jun 28, 2019 | 30.15 | 30.54 | 30.15 | 30.43 | 1,298,725 | +0.33(+1.11%) |
Jun 27, 2019 | 29.78 | 30.13 | 29.78 | 30.10 | 640,787 | +0.52(+1.77%) |
Jun 26, 2019 | 29.76 | 29.83 | 29.38 | 29.57 | 1,447,214 | -0.12(-0.40%) |
Jun 25, 2019 | 29.97 | 30.18 | 29.69 | 29.69 | 1,313,527 | -0.24(-0.79%) |
Jun 24, 2019 | 30.38 | 30.45 | 29.84 | 29.93 | 1,091,202 | -0.43(-1.41%) |
Jun 21, 2019 | 30.49 | 30.95 | 30.11 | 30.36 | 3,528,373 | -0.04(-0.13%) |
Jun 20, 2019 | 30.67 | 30.90 | 30.11 | 30.40 | 1,021,708 | +0.10(+0.34%) |
Jun 19, 2019 | 30.10 | 30.39 | 29.85 | 30.30 | 917,180 | +0.20(+0.66%) |
Jun 18, 2019 | 30.09 | 30.53 | 29.80 | 30.10 | 1,147,043 | +0.27(+0.90%) |
Jun 17, 2019 | 29.65 | 30.01 | 29.65 | 29.83 | 873,347 | +0.17(+0.59%) |
Jun 14, 2019 | 29.97 | 29.97 | 29.57 | 29.65 | 994,849 | -0.30(-1.01%) |
Jun 13, 2019 | 29.83 | 30.06 | 29.72 | 29.95 | 608,170 | +0.27(+0.91%) |
Jun 12, 2019 | 29.60 | 29.77 | 29.44 | 29.69 | 1,137,269 | +0.09(+0.32%) |
Jun 11, 2019 | 29.54 | 29.98 | 29.45 | 29.59 | 1,421,023 | +0.35(+1.18%) |
Jun 10, 2019 | 29.94 | 29.97 | 29.05 | 29.25 | 1,871,735 | -0.51(-1.71%) |
Jun 07, 2019 | 29.73 | 29.80 | 29.40 | 29.76 | 808,335 | +0.20(+0.69%) |
Jun 06, 2019 | 29.58 | 29.69 | 28.99 | 29.55 | 1,052,593 | +0.01(+0.03%) |
Jun 05, 2019 | 29.67 | 29.68 | 28.92 | 29.54 | 989,607 | +0.05(+0.16%) |
Jun 04, 2019 | 28.59 | 29.52 | 28.59 | 29.50 | 1,053,041 | +1.24(+4.39%) |