Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.30 | 36.04 | 35.16 | 35.91 | 4,111,083 | +0.28(+0.79%) |
May 28, 2020 | 36.24 | 36.24 | 35.52 | 35.63 | 4,743,221 | +0.00(+0.00%) |
May 27, 2020 | 34.46 | 35.63 | 34.46 | 35.63 | 4,583,490 | +1.71(+5.04%) |
May 26, 2020 | 33.17 | 34.13 | 33.16 | 33.92 | 2,978,431 | +1.60(+4.95%) |
May 22, 2020 | 32.02 | 32.35 | 31.80 | 32.32 | 1,910,886 | +0.24(+0.74%) |
May 21, 2020 | 32.07 | 32.27 | 31.87 | 32.08 | 1,989,310 | -0.21(-0.65%) |
May 20, 2020 | 32.13 | 32.38 | 31.99 | 32.29 | 2,140,334 | +0.48(+1.52%) |
May 19, 2020 | 32.37 | 32.38 | 31.76 | 31.81 | 2,140,815 | -0.57(-1.75%) |
May 18, 2020 | 31.84 | 32.55 | 31.82 | 32.38 | 2,874,740 | +1.52(+4.92%) |
May 15, 2020 | 30.75 | 31.44 | 30.67 | 30.86 | 6,860,699 | -0.04(-0.12%) |
May 14, 2020 | 30.22 | 30.94 | 29.85 | 30.89 | 2,707,640 | +0.29(+0.95%) |
May 13, 2020 | 31.20 | 31.47 | 30.41 | 30.60 | 3,194,257 | -0.81(-2.59%) |
May 12, 2020 | 32.44 | 32.58 | 31.35 | 31.42 | 2,567,464 | -0.62(-1.95%) |
May 11, 2020 | 32.56 | 32.63 | 31.72 | 32.04 | 2,862,330 | -0.87(-2.64%) |
May 08, 2020 | 32.01 | 33.00 | 31.88 | 32.91 | 3,196,153 | +1.47(+4.69%) |
May 07, 2020 | 31.55 | 31.85 | 31.37 | 31.44 | 3,278,122 | +0.33(+1.05%) |
May 06, 2020 | 31.73 | 31.93 | 31.03 | 31.11 | 3,244,764 | -0.51(-1.60%) |
May 05, 2020 | 31.79 | 32.16 | 31.58 | 31.62 | 2,900,803 | +0.18(+0.58%) |
May 04, 2020 | 31.44 | 31.62 | 31.07 | 31.44 | 2,798,085 | -0.33(-1.03%) |
May 01, 2020 | 33.15 | 33.40 | 31.60 | 31.76 | 3,066,228 | -1.83(-5.44%) |
Apr 30, 2020 | 34.73 | 35.01 | 33.51 | 33.59 | 5,054,636 | -1.15(-3.31%) |
Apr 29, 2020 | 34.28 | 34.91 | 34.04 | 34.74 | 4,285,287 | +1.12(+3.34%) |
Apr 28, 2020 | 33.62 | 33.74 | 32.84 | 33.62 | 2,938,920 | +0.57(+1.72%) |
Apr 27, 2020 | 32.44 | 33.20 | 32.39 | 33.05 | 2,107,574 | +0.50(+1.53%) |
Apr 24, 2020 | 32.63 | 32.70 | 31.98 | 32.55 | 2,482,063 | +0.23(+0.70%) |
Apr 23, 2020 | 32.19 | 32.74 | 32.08 | 32.32 | 2,673,080 | +0.31(+0.96%) |
Apr 22, 2020 | 32.12 | 32.30 | 31.44 | 32.01 | 3,464,019 | +0.36(+1.14%) |
Apr 21, 2020 | 32.34 | 32.36 | 31.53 | 31.65 | 3,213,927 | -1.21(-3.69%) |
Apr 20, 2020 | 33.07 | 33.90 | 32.84 | 32.86 | 2,862,053 | -0.77(-2.29%) |
Apr 17, 2020 | 33.19 | 33.78 | 32.84 | 33.63 | 4,279,340 | +1.38(+4.29%) |
Apr 16, 2020 | 32.22 | 32.47 | 31.36 | 32.25 | 3,026,012 | +0.15(+0.48%) |
Apr 15, 2020 | 32.77 | 33.01 | 31.86 | 32.10 | 2,975,677 | -1.58(-4.70%) |
Apr 14, 2020 | 33.34 | 33.93 | 32.96 | 33.68 | 3,809,853 | +1.06(+3.24%) |
Apr 13, 2020 | 33.70 | 33.82 | 32.24 | 32.62 | 3,509,859 | -1.37(-4.02%) |
Apr 09, 2020 | 33.27 | 34.22 | 33.15 | 33.99 | 4,731,147 | +0.99(+3.02%) |
Apr 08, 2020 | 32.77 | 33.32 | 32.35 | 32.99 | 2,831,296 | +0.45(+1.39%) |
Apr 07, 2020 | 33.29 | 33.99 | 32.43 | 32.54 | 3,517,123 | +0.18(+0.56%) |
Apr 06, 2020 | 32.41 | 32.57 | 31.89 | 32.36 | 5,777,103 | +1.02(+3.26%) |
Apr 03, 2020 | 30.61 | 31.46 | 30.61 | 31.34 | 2,854,920 | +0.29(+0.93%) |
Apr 02, 2020 | 30.50 | 31.83 | 30.33 | 31.05 | 3,342,384 | +0.42(+1.36%) |
Apr 01, 2020 | 30.48 | 31.63 | 30.31 | 30.63 | 3,865,998 | -1.18(-3.72%) |
Mar 31, 2020 | 32.43 | 32.99 | 31.41 | 31.82 | 4,292,865 | -0.59(-1.81%) |
Mar 30, 2020 | 30.55 | 32.56 | 30.10 | 32.40 | 3,555,324 | +2.11(+6.96%) |
Mar 27, 2020 | 30.30 | 31.14 | 29.98 | 30.30 | 3,624,297 | -0.87(-2.79%) |
Mar 26, 2020 | 29.95 | 31.46 | 29.69 | 31.16 | 3,933,169 | +1.59(+5.38%) |
Mar 25, 2020 | 29.28 | 30.78 | 28.83 | 29.57 | 4,336,172 | +0.34(+1.18%) |
Mar 24, 2020 | 27.90 | 29.38 | 27.58 | 29.23 | 5,861,882 | +2.72(+10.27%) |
Mar 23, 2020 | 27.33 | 28.04 | 26.15 | 26.51 | 5,385,398 | -1.18(-4.25%) |
Mar 20, 2020 | 30.65 | 30.65 | 27.52 | 27.68 | 5,539,556 | -2.58(-8.52%) |
Mar 19, 2020 | 29.77 | 31.65 | 28.58 | 30.26 | 3,852,303 | +0.40(+1.33%) |
Mar 18, 2020 | 29.96 | 30.14 | 28.09 | 29.86 | 4,944,404 | -2.03(-6.35%) |
Mar 17, 2020 | 30.32 | 31.91 | 29.93 | 31.89 | 4,937,347 | +2.33(+7.89%) |
Mar 16, 2020 | 28.13 | 31.28 | 28.04 | 29.55 | 6,285,638 | -1.77(-5.66%) |
Mar 13, 2020 | 29.85 | 31.37 | 28.33 | 31.33 | 6,895,973 | +2.80(+9.83%) |
Mar 12, 2020 | 29.82 | 30.53 | 28.45 | 28.52 | 8,041,761 | -3.19(-10.07%) |
Mar 11, 2020 | 32.30 | 32.86 | 31.26 | 31.72 | 5,521,269 | -1.85(-5.52%) |
Mar 10, 2020 | 32.97 | 33.60 | 31.35 | 33.57 | 8,234,790 | +1.65(+5.16%) |
Mar 09, 2020 | 32.10 | 33.95 | 31.63 | 31.92 | 7,460,426 | -2.12(-6.22%) |
Mar 06, 2020 | 33.42 | 34.47 | 33.37 | 34.04 | 4,479,480 | -0.62(-1.80%) |
Mar 05, 2020 | 34.71 | 35.14 | 34.38 | 34.66 | 3,149,563 | -0.94(-2.64%) |
Mar 04, 2020 | 35.06 | 35.62 | 34.66 | 35.60 | 3,285,464 | +1.18(+3.44%) |
Mar 03, 2020 | 34.88 | 35.81 | 34.22 | 34.42 | 5,403,381 | -0.71(-2.01%) |
Mar 02, 2020 | 34.54 | 35.13 | 33.98 | 35.13 | 5,339,932 | +1.08(+3.16%) |
Feb 28, 2020 | 33.13 | 34.05 | 32.36 | 34.05 | 8,908,869 | +0.03(+0.08%) |
Feb 27, 2020 | 35.50 | 35.55 | 34.00 | 34.02 | 4,949,380 | -2.03(-5.64%) |
Feb 26, 2020 | 36.77 | 37.19 | 36.05 | 36.06 | 5,807,045 | -0.51(-1.38%) |
Feb 25, 2020 | 38.79 | 38.83 | 36.53 | 36.56 | 3,720,647 | -2.16(-5.58%) |
Feb 24, 2020 | 38.67 | 38.90 | 38.44 | 38.73 | 3,329,362 | -0.98(-2.46%) |
Feb 21, 2020 | 39.87 | 39.93 | 39.41 | 39.70 | 2,925,577 | -0.30(-0.75%) |
Feb 20, 2020 | 39.57 | 40.09 | 39.50 | 40.00 | 2,157,341 | +0.24(+0.59%) |
Feb 19, 2020 | 40.24 | 40.27 | 39.68 | 39.77 | 2,495,688 | -0.43(-1.08%) |
Feb 18, 2020 | 40.23 | 40.38 | 39.94 | 40.20 | 2,777,715 | -0.29(-0.71%) |
Feb 14, 2020 | 40.77 | 40.84 | 40.35 | 40.49 | 2,778,845 | -0.45(-1.10%) |
Feb 13, 2020 | 41.08 | 41.27 | 40.71 | 40.94 | 2,562,502 | -0.31(-0.75%) |
Feb 12, 2020 | 41.56 | 41.75 | 41.23 | 41.25 | 2,521,442 | -0.14(-0.33%) |
Feb 11, 2020 | 41.19 | 41.73 | 41.03 | 41.38 | 2,451,934 | +0.39(+0.96%) |
Feb 10, 2020 | 40.92 | 41.16 | 40.70 | 40.99 | 1,889,367 | -0.03(-0.07%) |
Feb 07, 2020 | 41.03 | 41.28 | 40.87 | 41.02 | 2,551,295 | -0.24(-0.59%) |
Feb 06, 2020 | 41.45 | 41.57 | 41.22 | 41.26 | 2,660,544 | -0.08(-0.20%) |
Feb 05, 2020 | 41.08 | 41.39 | 41.00 | 41.34 | 3,386,297 | +0.63(+1.54%) |
Feb 04, 2020 | 40.83 | 41.00 | 40.62 | 40.71 | 2,861,200 | +0.37(+0.91%) |
Feb 03, 2020 | 40.35 | 40.62 | 40.06 | 40.34 | 4,390,277 | +0.18(+0.45%) |
Jan 31, 2020 | 40.81 | 40.94 | 39.98 | 40.16 | 9,359,318 | -0.93(-2.27%) |
Jan 30, 2020 | 40.94 | 41.28 | 40.18 | 41.10 | 6,640,791 | +1.90(+4.85%) |
Jan 29, 2020 | 39.54 | 39.57 | 39.18 | 39.19 | 3,119,903 | -0.22(-0.55%) |
Jan 28, 2020 | 39.21 | 39.57 | 39.06 | 39.41 | 2,473,054 | +0.35(+0.90%) |
Jan 27, 2020 | 39.27 | 39.39 | 38.92 | 39.06 | 3,029,623 | -0.69(-1.74%) |
Jan 24, 2020 | 40.42 | 40.43 | 39.46 | 39.75 | 2,417,450 | -0.60(-1.49%) |
Jan 23, 2020 | 40.15 | 40.41 | 39.94 | 40.35 | 1,626,962 | +0.04(+0.09%) |
Jan 22, 2020 | 40.59 | 40.66 | 40.28 | 40.32 | 2,341,875 | -0.17(-0.42%) |
Jan 21, 2020 | 40.47 | 40.72 | 40.26 | 40.49 | 2,968,220 | -0.12(-0.29%) |
Jan 17, 2020 | 40.74 | 40.87 | 40.48 | 40.60 | 3,055,358 | -0.08(-0.20%) |
Jan 16, 2020 | 40.06 | 40.79 | 40.01 | 40.68 | 2,880,786 | +0.85(+2.14%) |
Jan 15, 2020 | 39.80 | 40.24 | 39.49 | 39.83 | 2,882,690 | -0.10(-0.25%) |
Jan 14, 2020 | 39.94 | 40.06 | 39.55 | 39.93 | 5,347,629 | +0.07(+0.18%) |
Jan 13, 2020 | 39.52 | 39.91 | 39.46 | 39.86 | 3,530,301 | +0.42(+1.07%) |
Jan 10, 2020 | 39.81 | 39.89 | 39.30 | 39.44 | 2,575,813 | -0.18(-0.45%) |
Jan 09, 2020 | 39.78 | 39.78 | 38.61 | 39.62 | 4,547,117 | -0.41(-1.03%) |
Jan 08, 2020 | 40.48 | 40.59 | 39.82 | 40.03 | 3,729,337 | -0.45(-1.11%) |
Jan 07, 2020 | 40.89 | 41.00 | 40.47 | 40.48 | 2,564,644 | -0.49(-1.20%) |
Jan 06, 2020 | 41.09 | 41.14 | 40.67 | 40.97 | 3,155,806 | -0.32(-0.78%) |
Jan 03, 2020 | 41.18 | 41.45 | 41.02 | 41.29 | 2,517,973 | -0.08(-0.20%) |
Jan 02, 2020 | 41.79 | 41.85 | 41.17 | 41.37 | 3,433,648 | -0.22(-0.52%) |
Dec 31, 2019 | 41.26 | 41.62 | 41.26 | 41.59 | 1,991,733 | +0.21(+0.50%) |
Dec 30, 2019 | 41.67 | 41.69 | 41.29 | 41.38 | 1,533,025 | -0.16(-0.39%) |
Dec 27, 2019 | 41.62 | 41.64 | 41.37 | 41.55 | 1,510,070 | +0.09(+0.22%) |
Dec 26, 2019 | 41.30 | 41.62 | 41.23 | 41.46 | 1,097,881 | +0.11(+0.26%) |
Dec 24, 2019 | 41.50 | 41.52 | 41.29 | 41.35 | 789,248 | +0.05(+0.13%) |
Dec 23, 2019 | 41.15 | 41.32 | 40.85 | 41.29 | 2,080,241 | +0.21(+0.50%) |
Dec 20, 2019 | 41.24 | 41.81 | 41.01 | 41.09 | 7,102,236 | +0.13(+0.33%) |
Dec 19, 2019 | 40.72 | 40.96 | 40.63 | 40.95 | 3,504,040 | +0.30(+0.73%) |
Dec 18, 2019 | 41.40 | 41.41 | 40.26 | 40.66 | 4,941,287 | -0.81(-1.95%) |
Dec 17, 2019 | 41.68 | 42.35 | 41.43 | 41.46 | 3,571,798 | +0.21(+0.50%) |
Dec 16, 2019 | 40.73 | 41.48 | 40.71 | 41.26 | 5,981,205 | +0.70(+1.73%) |
Dec 13, 2019 | 40.48 | 40.83 | 40.23 | 40.56 | 4,298,519 | +0.26(+0.65%) |
Dec 12, 2019 | 39.59 | 40.42 | 39.58 | 40.30 | 3,713,230 | +0.61(+1.54%) |
Dec 11, 2019 | 39.53 | 39.78 | 39.45 | 39.69 | 2,228,172 | +0.21(+0.52%) |
Dec 10, 2019 | 39.55 | 39.68 | 39.41 | 39.48 | 2,899,648 | -0.06(-0.16%) |
Dec 09, 2019 | 39.37 | 39.80 | 39.33 | 39.54 | 2,889,268 | +0.14(+0.36%) |
Dec 06, 2019 | 38.99 | 39.49 | 38.87 | 39.40 | 4,097,585 | +0.68(+1.76%) |
Dec 05, 2019 | 38.58 | 38.76 | 38.31 | 38.72 | 2,047,023 | +0.20(+0.51%) |
Dec 04, 2019 | 38.47 | 38.83 | 38.39 | 38.52 | 2,948,339 | +0.01(+0.02%) |
Dec 03, 2019 | 38.49 | 38.57 | 38.18 | 38.51 | 2,778,224 | -0.33(-0.85%) |
Dec 02, 2019 | 38.54 | 38.87 | 38.41 | 38.84 | 3,899,664 | +0.32(+0.84%) |
Nov 29, 2019 | 38.39 | 38.63 | 38.29 | 38.52 | 1,555,317 | -0.01(-0.02%) |
Nov 27, 2019 | 38.48 | 38.62 | 38.37 | 38.53 | 2,221,420 | +0.17(+0.44%) |
Nov 26, 2019 | 38.60 | 38.62 | 38.21 | 38.36 | 2,557,949 | -0.30(-0.77%) |
Nov 25, 2019 | 38.49 | 38.70 | 38.32 | 38.66 | 1,976,543 | +0.32(+0.84%) |
Nov 22, 2019 | 38.40 | 38.56 | 38.22 | 38.33 | 2,071,861 | -0.09(-0.23%) |
Nov 21, 2019 | 38.22 | 38.43 | 37.84 | 38.42 | 3,397,694 | +0.29(+0.75%) |
Nov 20, 2019 | 38.40 | 38.56 | 37.98 | 38.14 | 3,358,182 | -0.21(-0.54%) |
Nov 19, 2019 | 38.04 | 38.47 | 37.92 | 38.34 | 3,309,165 | +0.21(+0.56%) |
Nov 18, 2019 | 38.09 | 38.14 | 37.80 | 38.13 | 3,509,108 | -0.03(-0.07%) |
Nov 15, 2019 | 38.21 | 38.46 | 37.99 | 38.16 | 8,332,519 | +0.08(+0.21%) |
Nov 14, 2019 | 38.18 | 38.37 | 37.89 | 38.08 | 2,769,316 | -0.04(-0.09%) |
Nov 13, 2019 | 38.32 | 38.44 | 37.97 | 38.11 | 2,204,686 | -0.37(-0.97%) |
Nov 12, 2019 | 38.80 | 38.80 | 38.30 | 38.48 | 2,936,171 | -0.26(-0.67%) |
Nov 11, 2019 | 38.51 | 38.80 | 38.23 | 38.74 | 3,476,418 | +0.20(+0.51%) |
Nov 08, 2019 | 38.56 | 38.57 | 38.18 | 38.55 | 2,856,231 | -0.20(-0.53%) |
Nov 07, 2019 | 38.34 | 38.97 | 38.33 | 38.75 | 2,965,212 | +0.59(+1.54%) |
Nov 06, 2019 | 38.24 | 38.42 | 38.12 | 38.16 | 2,194,588 | -0.08(-0.21%) |
Nov 05, 2019 | 38.67 | 38.75 | 38.18 | 38.24 | 2,799,388 | -0.08(-0.21%) |
Nov 04, 2019 | 37.96 | 38.56 | 37.83 | 38.32 | 3,897,441 | +0.56(+1.48%) |
Nov 01, 2019 | 37.62 | 37.78 | 37.39 | 37.76 | 3,947,444 | +0.35(+0.93%) |
Oct 31, 2019 | 36.62 | 37.53 | 36.04 | 37.42 | 6,031,922 | +1.34(+3.73%) |
Oct 30, 2019 | 36.77 | 36.78 | 35.95 | 36.07 | 3,636,696 | -0.87(-2.36%) |
Oct 29, 2019 | 36.60 | 37.18 | 36.48 | 36.94 | 2,818,592 | +0.19(+0.51%) |
Oct 28, 2019 | 36.78 | 37.15 | 36.50 | 36.76 | 2,578,622 | +0.26(+0.71%) |
Oct 25, 2019 | 36.08 | 36.59 | 35.97 | 36.50 | 2,184,560 | +0.42(+1.16%) |
Oct 24, 2019 | 36.33 | 36.41 | 35.83 | 36.08 | 2,023,379 | -0.17(-0.47%) |
Oct 23, 2019 | 36.06 | 36.30 | 35.80 | 36.25 | 1,802,013 | +0.15(+0.42%) |
Oct 22, 2019 | 35.94 | 36.28 | 35.61 | 36.10 | 1,864,515 | +0.14(+0.40%) |
Oct 21, 2019 | 35.55 | 36.02 | 35.44 | 35.96 | 2,758,585 | +0.68(+1.92%) |
Oct 18, 2019 | 35.36 | 35.62 | 35.27 | 35.28 | 3,999,690 | -0.19(-0.53%) |
Oct 17, 2019 | 35.26 | 35.57 | 34.76 | 35.47 | 2,701,521 | +0.13(+0.38%) |
Oct 16, 2019 | 35.85 | 35.93 | 35.28 | 35.33 | 2,844,828 | -0.56(-1.56%) |
Oct 15, 2019 | 35.82 | 36.09 | 35.63 | 35.89 | 2,076,737 | +0.12(+0.32%) |
Oct 14, 2019 | 35.83 | 36.02 | 35.54 | 35.78 | 1,961,630 | -0.23(-0.64%) |
Oct 11, 2019 | 35.72 | 36.21 | 35.61 | 36.01 | 3,053,980 | +0.61(+1.73%) |
Oct 10, 2019 | 34.65 | 35.68 | 34.65 | 35.40 | 3,375,958 | +0.75(+2.16%) |
Oct 09, 2019 | 34.43 | 34.83 | 34.37 | 34.65 | 3,235,379 | +0.47(+1.38%) |
Oct 08, 2019 | 35.39 | 35.39 | 34.17 | 34.18 | 4,655,140 | -1.23(-3.47%) |
Oct 07, 2019 | 35.75 | 35.77 | 35.40 | 35.41 | 3,446,133 | -0.51(-1.41%) |
Oct 04, 2019 | 35.22 | 35.94 | 35.18 | 35.91 | 2,226,806 | +0.73(+2.07%) |
Oct 03, 2019 | 35.35 | 35.42 | 34.75 | 35.18 | 2,993,442 | -0.17(-0.48%) |
Oct 02, 2019 | 35.74 | 35.78 | 35.05 | 35.35 | 3,076,825 | -0.54(-1.51%) |
Oct 01, 2019 | 36.68 | 36.89 | 35.80 | 35.89 | 3,417,359 | -0.66(-1.80%) |
Sep 30, 2019 | 36.46 | 36.73 | 36.46 | 36.55 | 2,543,042 | +0.12(+0.32%) |
Sep 27, 2019 | 36.46 | 36.65 | 36.14 | 36.44 | 2,071,304 | +0.07(+0.20%) |
Sep 26, 2019 | 36.13 | 36.45 | 35.85 | 36.37 | 2,055,778 | +0.34(+0.94%) |
Sep 25, 2019 | 35.55 | 36.17 | 35.55 | 36.03 | 2,892,255 | +0.49(+1.38%) |
Sep 24, 2019 | 36.00 | 36.08 | 35.38 | 35.54 | 4,564,285 | -0.42(-1.16%) |
Sep 23, 2019 | 36.25 | 36.42 | 35.91 | 35.96 | 3,270,642 | -0.45(-1.22%) |
Sep 20, 2019 | 36.43 | 36.71 | 36.30 | 36.40 | 5,131,913 | +0.00(+0.00%) |
Sep 19, 2019 | 37.16 | 37.19 | 36.29 | 36.40 | 2,782,097 | -0.69(-1.85%) |
Sep 18, 2019 | 37.02 | 37.15 | 36.59 | 37.09 | 3,021,581 | -0.11(-0.29%) |
Sep 17, 2019 | 38.22 | 38.27 | 37.07 | 37.19 | 4,800,552 | -0.15(-0.41%) |
Sep 16, 2019 | 36.87 | 37.38 | 36.62 | 37.35 | 2,980,689 | +0.29(+0.79%) |
Sep 13, 2019 | 36.91 | 37.55 | 36.84 | 37.05 | 4,130,586 | +0.16(+0.43%) |
Sep 12, 2019 | 36.54 | 36.93 | 36.21 | 36.89 | 3,904,868 | +0.36(+0.97%) |
Sep 11, 2019 | 35.96 | 36.54 | 35.41 | 36.54 | 2,789,284 | +0.68(+1.89%) |
Sep 10, 2019 | 35.32 | 35.91 | 35.32 | 35.86 | 3,380,460 | +0.55(+1.56%) |
Sep 09, 2019 | 34.62 | 35.36 | 34.51 | 35.31 | 2,929,900 | +0.85(+2.48%) |
Sep 06, 2019 | 34.38 | 34.58 | 34.22 | 34.45 | 2,126,808 | +0.07(+0.21%) |
Sep 05, 2019 | 34.27 | 34.74 | 34.21 | 34.38 | 2,730,786 | +0.35(+1.02%) |
Sep 04, 2019 | 34.18 | 34.19 | 33.90 | 34.03 | 1,770,000 | +0.22(+0.66%) |
Sep 03, 2019 | 33.54 | 33.87 | 33.26 | 33.81 | 3,212,117 | -0.05(-0.16%) |
Aug 30, 2019 | 33.79 | 34.18 | 33.75 | 33.87 | 3,365,097 | +0.28(+0.85%) |
Aug 29, 2019 | 33.70 | 33.77 | 33.33 | 33.58 | 2,270,372 | +0.14(+0.43%) |
Aug 28, 2019 | 33.30 | 33.48 | 33.01 | 33.44 | 2,857,913 | +0.13(+0.40%) |
Aug 27, 2019 | 33.74 | 33.96 | 33.29 | 33.30 | 4,985,473 | -0.35(-1.03%) |
Aug 26, 2019 | 33.68 | 33.79 | 33.50 | 33.65 | 5,652,708 | +0.34(+1.02%) |
Aug 23, 2019 | 33.40 | 33.65 | 33.13 | 33.31 | 8,077,581 | -0.45(-1.32%) |
Aug 22, 2019 | 33.66 | 33.91 | 33.54 | 33.76 | 2,831,847 | +0.21(+0.64%) |
Aug 21, 2019 | 33.15 | 33.56 | 33.14 | 33.54 | 3,933,926 | +0.50(+1.51%) |
Aug 20, 2019 | 33.43 | 33.50 | 32.99 | 33.05 | 3,279,077 | -0.48(-1.45%) |
Aug 19, 2019 | 33.76 | 33.83 | 33.29 | 33.53 | 2,891,439 | +0.17(+0.50%) |
Aug 16, 2019 | 32.60 | 33.49 | 32.50 | 33.36 | 4,264,565 | +0.95(+2.94%) |
Aug 15, 2019 | 32.52 | 32.67 | 32.18 | 32.41 | 3,394,355 | -0.01(-0.03%) |
Aug 14, 2019 | 32.87 | 33.14 | 32.37 | 32.42 | 4,808,493 | -0.87(-2.62%) |
Aug 13, 2019 | 32.86 | 34.15 | 32.86 | 33.29 | 4,366,945 | +0.32(+0.96%) |
Aug 12, 2019 | 33.53 | 33.53 | 32.65 | 32.98 | 3,964,645 | -0.85(-2.50%) |
Aug 09, 2019 | 33.67 | 33.97 | 33.19 | 33.82 | 4,184,153 | +0.05(+0.16%) |
Aug 08, 2019 | 33.06 | 33.78 | 32.79 | 33.77 | 4,444,611 | +0.90(+2.74%) |
Aug 07, 2019 | 32.46 | 32.97 | 32.14 | 32.87 | 6,577,932 | -0.12(-0.37%) |
Aug 06, 2019 | 33.65 | 33.68 | 32.15 | 32.99 | 7,741,879 | -0.32(-0.95%) |
Aug 05, 2019 | 34.40 | 34.86 | 33.04 | 33.31 | 10,508,480 | -2.02(-5.71%) |
Aug 02, 2019 | 36.12 | 36.29 | 34.74 | 35.33 | 8,842,500 | -0.95(-2.62%) |
Aug 01, 2019 | 36.26 | 37.12 | 36.15 | 36.28 | 7,981,472 | +0.06(+0.17%) |
Jul 31, 2019 | 36.02 | 36.85 | 35.96 | 36.22 | 9,200,182 | +0.11(+0.32%) |
Jul 30, 2019 | 35.95 | 36.24 | 35.73 | 36.11 | 3,082,880 | +0.04(+0.12%) |
Jul 29, 2019 | 35.81 | 36.17 | 35.81 | 36.06 | 2,756,750 | +0.27(+0.76%) |
Jul 26, 2019 | 35.77 | 36.09 | 35.72 | 35.79 | 2,359,172 | -0.08(-0.22%) |
Jul 25, 2019 | 35.81 | 36.11 | 35.64 | 35.87 | 2,747,953 | +0.10(+0.27%) |
Jul 24, 2019 | 35.64 | 35.86 | 35.44 | 35.77 | 3,190,922 | +0.03(+0.07%) |
Jul 23, 2019 | 35.74 | 36.04 | 35.67 | 35.74 | 3,313,719 | +0.14(+0.40%) |
Jul 22, 2019 | 35.62 | 35.89 | 35.55 | 35.60 | 3,568,743 | +0.11(+0.32%) |
Jul 19, 2019 | 35.57 | 35.86 | 35.46 | 35.49 | 3,845,492 | +0.08(+0.22%) |
Jul 18, 2019 | 35.37 | 35.64 | 34.94 | 35.41 | 4,260,972 | -0.13(-0.37%) |
Jul 17, 2019 | 35.94 | 35.99 | 35.52 | 35.54 | 3,034,516 | -0.45(-1.25%) |
Jul 16, 2019 | 36.74 | 36.78 | 35.87 | 35.99 | 4,233,257 | -0.81(-2.20%) |
Jul 15, 2019 | 37.02 | 37.12 | 36.51 | 36.80 | 3,645,758 | -0.16(-0.43%) |
Jul 12, 2019 | 36.99 | 37.24 | 36.81 | 36.96 | 3,217,846 | +0.17(+0.46%) |
Jul 11, 2019 | 36.86 | 37.12 | 36.59 | 36.79 | 4,296,254 | -0.06(-0.17%) |
Jul 10, 2019 | 36.94 | 37.21 | 36.78 | 36.86 | 4,144,015 | +0.03(+0.07%) |
Jul 09, 2019 | 36.74 | 37.00 | 36.54 | 36.83 | 5,235,134 | -0.06(-0.17%) |
Jul 08, 2019 | 36.82 | 37.01 | 36.62 | 36.89 | 2,973,710 | -0.09(-0.24%) |
Jul 05, 2019 | 36.86 | 36.98 | 36.63 | 36.98 | 1,975,257 | +0.06(+0.17%) |
Jul 03, 2019 | 36.70 | 36.94 | 36.37 | 36.92 | 1,607,222 | +0.34(+0.92%) |
Jul 02, 2019 | 36.50 | 36.74 | 36.40 | 36.58 | 3,050,570 | +0.08(+0.22%) |
Jul 01, 2019 | 36.46 | 37.02 | 36.30 | 36.50 | 6,199,920 | +0.53(+1.47%) |
Jun 28, 2019 | 35.86 | 36.19 | 35.83 | 35.97 | 5,288,828 | +0.20(+0.57%) |
Jun 27, 2019 | 35.66 | 35.89 | 35.51 | 35.77 | 4,006,546 | +0.06(+0.17%) |
Jun 26, 2019 | 35.53 | 35.96 | 35.49 | 35.71 | 4,330,290 | +0.07(+0.20%) |
Jun 25, 2019 | 35.91 | 35.91 | 35.54 | 35.64 | 3,525,187 | -0.27(-0.76%) |
Jun 24, 2019 | 36.22 | 36.25 | 35.78 | 35.91 | 3,650,188 | -0.31(-0.85%) |
Jun 21, 2019 | 36.42 | 36.58 | 36.19 | 36.22 | 7,187,756 | -0.19(-0.53%) |
Jun 20, 2019 | 36.15 | 36.46 | 35.67 | 36.41 | 4,583,182 | +0.52(+1.45%) |
Jun 19, 2019 | 36.37 | 36.37 | 35.76 | 35.89 | 4,152,667 | -0.43(-1.19%) |
Jun 18, 2019 | 36.21 | 36.78 | 36.15 | 36.33 | 3,677,915 | +0.41(+1.13%) |
Jun 17, 2019 | 35.91 | 36.00 | 35.75 | 35.92 | 4,636,664 | -0.04(-0.12%) |
Jun 14, 2019 | 36.11 | 36.14 | 35.82 | 35.96 | 2,901,188 | -0.19(-0.54%) |
Jun 13, 2019 | 36.03 | 36.27 | 35.97 | 36.16 | 4,053,485 | +0.26(+0.71%) |
Jun 12, 2019 | 35.46 | 36.02 | 35.43 | 35.90 | 4,024,648 | +0.48(+1.37%) |
Jun 11, 2019 | 35.45 | 35.50 | 35.22 | 35.42 | 2,540,421 | +0.10(+0.27%) |
Jun 10, 2019 | 35.14 | 35.44 | 35.00 | 35.32 | 3,152,830 | +0.42(+1.21%) |
Jun 07, 2019 | 35.23 | 35.31 | 34.90 | 34.90 | 2,720,402 | -0.11(-0.33%) |
Jun 06, 2019 | 34.64 | 35.19 | 34.56 | 35.01 | 3,083,773 | +0.39(+1.12%) |
Jun 05, 2019 | 34.94 | 35.00 | 34.34 | 34.62 | 3,230,425 | -0.32(-0.91%) |
Jun 04, 2019 | 34.55 | 34.95 | 34.55 | 34.94 | 3,363,199 | +0.57(+1.67%) |