Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.50 | 25.97 | 25.37 | 25.69 | 35,526,316 | -0.02(-0.09%) |
Mar 30, 2020 | 24.44 | 25.85 | 24.44 | 25.71 | 36,098,512 | +1.39(+5.73%) |
Mar 27, 2020 | 24.24 | 24.98 | 24.13 | 24.32 | 46,162,488 | -0.67(-2.68%) |
Mar 26, 2020 | 23.52 | 25.18 | 23.51 | 24.99 | 52,175,776 | +1.57(+6.72%) |
Mar 25, 2020 | 23.22 | 24.18 | 22.82 | 23.41 | 53,761,112 | +0.04(+0.17%) |
Mar 24, 2020 | 23.22 | 23.65 | 22.74 | 23.37 | 53,583,596 | +0.95(+4.25%) |
Mar 23, 2020 | 22.63 | 23.28 | 21.94 | 22.42 | 63,709,076 | -0.41(-1.79%) |
Mar 20, 2020 | 23.83 | 24.14 | 22.75 | 22.83 | 63,280,116 | -1.11(-4.63%) |
Mar 19, 2020 | 25.36 | 25.38 | 23.62 | 23.94 | 72,103,424 | -1.53(-5.99%) |
Mar 18, 2020 | 24.22 | 25.66 | 23.85 | 25.47 | 52,893,512 | +0.16(+0.62%) |
Mar 17, 2020 | 24.90 | 25.69 | 24.07 | 25.31 | 65,356,972 | +1.56(+6.56%) |
Mar 16, 2020 | 23.56 | 25.40 | 23.33 | 23.75 | 61,467,024 | -1.99(-7.73%) |
Mar 13, 2020 | 24.61 | 25.88 | 23.79 | 25.74 | 73,002,184 | +2.12(+8.96%) |
Mar 12, 2020 | 23.99 | 25.18 | 23.61 | 23.62 | 75,618,456 | -1.69(-6.68%) |
Mar 11, 2020 | 26.57 | 26.66 | 24.92 | 25.32 | 78,815,584 | -1.90(-7.00%) |
Mar 10, 2020 | 27.21 | 27.28 | 25.98 | 27.22 | 48,883,356 | +0.65(+2.46%) |
Mar 09, 2020 | 26.33 | 27.30 | 26.10 | 26.57 | 52,052,768 | -0.99(-3.60%) |
Mar 06, 2020 | 27.31 | 27.68 | 26.85 | 27.56 | 49,346,208 | -0.35(-1.24%) |
Mar 05, 2020 | 28.06 | 28.47 | 27.66 | 27.91 | 42,307,972 | -0.74(-2.58%) |
Mar 04, 2020 | 27.62 | 28.69 | 27.50 | 28.65 | 46,665,108 | +1.65(+6.12%) |
Mar 03, 2020 | 27.69 | 28.16 | 26.65 | 26.99 | 55,659,084 | -0.46(-1.66%) |
Mar 02, 2020 | 26.69 | 27.50 | 26.32 | 27.45 | 50,657,448 | +1.15(+4.37%) |
Feb 28, 2020 | 26.36 | 26.71 | 25.60 | 26.30 | 79,655,784 | -0.54(-1.99%) |
Feb 27, 2020 | 27.10 | 28.10 | 26.84 | 26.84 | 66,808,040 | -0.49(-1.79%) |
Feb 26, 2020 | 26.95 | 27.71 | 26.77 | 27.32 | 57,771,872 | +0.62(+2.33%) |
Feb 25, 2020 | 27.29 | 27.34 | 26.53 | 26.70 | 50,478,204 | -0.58(-2.13%) |
Feb 24, 2020 | 27.58 | 27.86 | 27.23 | 27.28 | 45,766,740 | -0.83(-2.94%) |
Feb 21, 2020 | 28.14 | 28.19 | 27.96 | 28.11 | 39,091,464 | -0.10(-0.36%) |
Feb 20, 2020 | 28.10 | 28.38 | 27.87 | 28.21 | 51,775,676 | -0.30(-1.05%) |
Feb 19, 2020 | 28.65 | 28.72 | 28.50 | 28.51 | 21,392,280 | -0.01(-0.03%) |
Feb 18, 2020 | 28.76 | 28.86 | 28.54 | 28.52 | 21,697,678 | -0.21(-0.74%) |
Feb 14, 2020 | 29.09 | 29.15 | 28.66 | 28.73 | 25,325,540 | -0.33(-1.14%) |
Feb 13, 2020 | 29.57 | 29.57 | 29.02 | 29.06 | 26,638,704 | -0.64(-2.15%) |
Feb 12, 2020 | 29.98 | 30.05 | 29.68 | 29.70 | 27,653,446 | -0.28(-0.92%) |
Feb 11, 2020 | 29.82 | 30.01 | 29.72 | 29.98 | 19,319,160 | +0.22(+0.74%) |
Feb 10, 2020 | 30.07 | 30.08 | 29.68 | 29.76 | 24,109,098 | -0.19(-0.63%) |
Feb 07, 2020 | 30.19 | 30.22 | 29.85 | 29.94 | 26,406,772 | -0.17(-0.55%) |
Feb 06, 2020 | 30.25 | 30.30 | 29.93 | 30.11 | 25,369,478 | +0.07(+0.24%) |
Feb 05, 2020 | 29.79 | 30.35 | 29.76 | 30.04 | 35,496,728 | +0.38(+1.27%) |
Feb 04, 2020 | 29.97 | 30.09 | 29.61 | 29.66 | 37,554,036 | +0.14(+0.48%) |
Feb 03, 2020 | 29.48 | 29.94 | 29.35 | 29.52 | 25,167,876 | +0.21(+0.72%) |
Jan 31, 2020 | 29.07 | 29.47 | 29.04 | 29.31 | 40,862,172 | +0.13(+0.46%) |
Jan 30, 2020 | 29.20 | 29.25 | 28.87 | 29.17 | 38,955,732 | -0.20(-0.70%) |
Jan 29, 2020 | 29.71 | 29.92 | 29.27 | 29.38 | 41,585,508 | -0.35(-1.18%) |
Jan 28, 2020 | 30.65 | 30.78 | 29.58 | 29.73 | 85,439,192 | -1.57(-5.03%) |
Jan 27, 2020 | 30.72 | 31.51 | 30.59 | 31.30 | 38,899,212 | +0.26(+0.85%) |
Jan 24, 2020 | 31.91 | 31.93 | 30.89 | 31.04 | 41,560,760 | -0.69(-2.19%) |
Jan 23, 2020 | 31.33 | 31.82 | 31.28 | 31.73 | 33,046,142 | +0.41(+1.29%) |
Jan 22, 2020 | 31.43 | 31.50 | 31.15 | 31.33 | 22,029,304 | -0.12(-0.37%) |
Jan 21, 2020 | 31.47 | 31.69 | 31.33 | 31.44 | 28,134,918 | -0.13(-0.42%) |
Jan 17, 2020 | 31.62 | 31.81 | 31.51 | 31.58 | 28,098,482 | -0.08(-0.25%) |
Jan 16, 2020 | 31.79 | 31.79 | 31.43 | 31.65 | 19,735,750 | -0.05(-0.15%) |
Jan 15, 2020 | 31.33 | 31.86 | 31.31 | 31.70 | 29,119,998 | +0.47(+1.50%) |
Jan 14, 2020 | 30.73 | 31.24 | 30.63 | 31.23 | 25,463,530 | +0.51(+1.67%) |
Jan 13, 2020 | 30.88 | 31.00 | 30.56 | 30.72 | 18,736,216 | -0.06(-0.20%) |
Jan 10, 2020 | 30.38 | 30.89 | 30.37 | 30.78 | 26,240,616 | +0.47(+1.54%) |
Jan 09, 2020 | 30.61 | 30.61 | 30.23 | 30.31 | 26,744,956 | -0.13(-0.44%) |
Jan 08, 2020 | 30.21 | 30.57 | 30.20 | 30.45 | 19,966,904 | +0.24(+0.80%) |
Jan 07, 2020 | 30.49 | 30.50 | 30.15 | 30.20 | 24,482,924 | -0.10(-0.33%) |
Jan 06, 2020 | 30.26 | 30.40 | 30.16 | 30.30 | 19,198,222 | -0.04(-0.13%) |
Jan 03, 2020 | 30.18 | 30.59 | 30.14 | 30.34 | 18,167,430 | -0.16(-0.54%) |
Jan 02, 2020 | 30.63 | 30.67 | 30.30 | 30.51 | 20,101,514 | -0.03(-0.10%) |
Dec 31, 2019 | 30.23 | 30.55 | 30.17 | 30.54 | 18,473,160 | +0.21(+0.69%) |
Dec 30, 2019 | 30.63 | 30.73 | 30.31 | 30.33 | 14,064,226 | -0.32(-1.04%) |
Dec 27, 2019 | 30.73 | 30.88 | 30.59 | 30.65 | 12,316,210 | -0.05(-0.15%) |
Dec 26, 2019 | 30.63 | 30.84 | 30.55 | 30.69 | 11,422,609 | +0.07(+0.23%) |
Dec 24, 2019 | 30.66 | 30.74 | 30.55 | 30.62 | 6,314,626 | -0.02(-0.08%) |
Dec 23, 2019 | 30.73 | 30.80 | 30.50 | 30.65 | 21,246,050 | +0.07(+0.23%) |
Dec 20, 2019 | 30.67 | 30.82 | 30.37 | 30.58 | 70,843,288 | +0.20(+0.67%) |
Dec 19, 2019 | 30.40 | 30.52 | 30.25 | 30.37 | 26,806,240 | +0.06(+0.21%) |
Dec 18, 2019 | 30.41 | 30.46 | 30.12 | 30.31 | 33,278,458 | -0.01(-0.03%) |
Dec 17, 2019 | 30.74 | 30.74 | 30.27 | 30.32 | 35,345,812 | -0.19(-0.61%) |
Dec 16, 2019 | 30.16 | 30.71 | 30.13 | 30.51 | 29,442,136 | +0.63(+2.11%) |
Dec 13, 2019 | 30.02 | 30.15 | 29.67 | 29.88 | 20,301,770 | -0.16(-0.54%) |
Dec 12, 2019 | 29.75 | 30.10 | 29.75 | 30.04 | 16,328,553 | +0.25(+0.84%) |
Dec 11, 2019 | 29.91 | 30.06 | 29.77 | 29.79 | 18,951,618 | -0.20(-0.68%) |
Dec 10, 2019 | 29.83 | 30.07 | 29.77 | 29.99 | 23,335,958 | +0.12(+0.42%) |
Dec 09, 2019 | 29.70 | 29.92 | 29.70 | 29.87 | 19,039,508 | +0.02(+0.08%) |
Dec 06, 2019 | 29.84 | 30.02 | 29.79 | 29.84 | 15,669,238 | +0.20(+0.68%) |
Dec 05, 2019 | 29.91 | 29.91 | 29.46 | 29.64 | 15,943,298 | -0.09(-0.29%) |
Dec 04, 2019 | 29.80 | 29.82 | 29.53 | 29.73 | 17,651,400 | +0.07(+0.24%) |
Dec 03, 2019 | 29.59 | 29.77 | 29.49 | 29.66 | 25,453,918 | -0.19(-0.63%) |
Dec 02, 2019 | 30.23 | 30.24 | 29.81 | 29.84 | 19,044,804 | -0.18(-0.60%) |
Nov 29, 2019 | 30.04 | 30.30 | 30.02 | 30.02 | 11,921,313 | -0.09(-0.28%) |
Nov 27, 2019 | 29.92 | 30.17 | 29.88 | 30.11 | 23,372,932 | +0.26(+0.86%) |
Nov 26, 2019 | 30.04 | 30.08 | 29.66 | 29.85 | 42,141,396 | -0.30(-0.98%) |
Nov 25, 2019 | 29.99 | 30.30 | 29.97 | 30.15 | 38,455,396 | +0.27(+0.91%) |
Nov 22, 2019 | 29.46 | 29.94 | 29.38 | 29.88 | 31,093,048 | +0.46(+1.56%) |
Nov 21, 2019 | 29.00 | 29.57 | 28.87 | 29.42 | 25,492,008 | +0.54(+1.86%) |
Nov 20, 2019 | 29.28 | 29.38 | 28.85 | 28.88 | 24,280,892 | -0.48(-1.62%) |
Nov 19, 2019 | 29.17 | 29.37 | 29.09 | 29.35 | 32,226,208 | +0.34(+1.18%) |
Nov 18, 2019 | 29.14 | 29.18 | 28.81 | 29.01 | 22,026,086 | -0.05(-0.16%) |
Nov 15, 2019 | 28.55 | 29.21 | 28.47 | 29.06 | 44,282,188 | +0.57(+2.00%) |
Nov 14, 2019 | 28.50 | 28.65 | 28.31 | 28.49 | 30,662,854 | -0.04(-0.14%) |
Nov 13, 2019 | 28.80 | 28.80 | 28.29 | 28.53 | 31,633,018 | -0.29(-1.00%) |
Nov 12, 2019 | 28.71 | 28.91 | 28.61 | 28.82 | 16,235,953 | +0.03(+0.11%) |
Nov 11, 2019 | 28.77 | 28.85 | 28.64 | 28.78 | 15,267,655 | -0.09(-0.32%) |
Nov 08, 2019 | 28.75 | 28.96 | 28.71 | 28.88 | 32,412,320 | +0.11(+0.38%) |
Nov 07, 2019 | 29.15 | 29.29 | 28.75 | 28.77 | 27,661,418 | -0.28(-0.96%) |
Nov 06, 2019 | 29.05 | 29.14 | 28.85 | 29.05 | 23,041,272 | +0.10(+0.35%) |
Nov 05, 2019 | 29.37 | 29.43 | 28.94 | 28.95 | 26,640,020 | -0.42(-1.45%) |
Nov 04, 2019 | 29.90 | 29.92 | 29.37 | 29.37 | 21,751,152 | -0.28(-0.94%) |
Nov 01, 2019 | 29.88 | 30.08 | 29.65 | 29.65 | 23,662,618 | +0.02(+0.05%) |
Oct 31, 2019 | 29.65 | 29.80 | 29.49 | 29.64 | 30,144,518 | -0.08(-0.29%) |
Oct 30, 2019 | 29.67 | 29.98 | 29.58 | 29.72 | 27,047,404 | +0.21(+0.71%) |
Oct 29, 2019 | 29.35 | 29.94 | 29.29 | 29.51 | 39,565,568 | +0.72(+2.49%) |
Oct 28, 2019 | 28.47 | 28.95 | 28.44 | 28.79 | 31,685,954 | +0.39(+1.39%) |
Oct 25, 2019 | 28.11 | 28.48 | 28.04 | 28.40 | 21,493,956 | +0.29(+1.04%) |
Oct 24, 2019 | 28.38 | 28.45 | 28.01 | 28.11 | 24,629,506 | -0.29(-1.03%) |
Oct 23, 2019 | 28.04 | 28.41 | 27.98 | 28.40 | 17,221,504 | +0.26(+0.93%) |
Oct 22, 2019 | 28.12 | 28.35 | 28.00 | 28.14 | 17,882,690 | -0.02(-0.08%) |
Oct 21, 2019 | 28.31 | 28.33 | 28.08 | 28.16 | 16,293,505 | +0.00(+0.00%) |
Oct 18, 2019 | 28.14 | 28.35 | 28.08 | 28.16 | 17,467,368 | +0.00(+0.00%) |
Oct 17, 2019 | 28.18 | 28.43 | 28.09 | 28.16 | 18,853,172 | +0.09(+0.33%) |
Oct 16, 2019 | 28.29 | 28.38 | 28.05 | 28.07 | 17,766,112 | -0.12(-0.44%) |
Oct 15, 2019 | 28.15 | 28.38 | 28.12 | 28.19 | 18,669,320 | +0.15(+0.55%) |
Oct 14, 2019 | 27.93 | 28.08 | 27.79 | 28.04 | 10,897,722 | +0.15(+0.53%) |
Oct 11, 2019 | 27.91 | 28.25 | 27.86 | 27.89 | 22,688,210 | +0.25(+0.89%) |
Oct 10, 2019 | 27.55 | 27.82 | 27.50 | 27.64 | 15,175,163 | +0.08(+0.28%) |
Oct 09, 2019 | 27.53 | 27.72 | 27.44 | 27.57 | 16,772,110 | +0.20(+0.73%) |
Oct 08, 2019 | 27.53 | 27.71 | 27.36 | 27.36 | 18,181,094 | -0.31(-1.12%) |
Oct 07, 2019 | 27.67 | 28.01 | 27.65 | 27.67 | 14,460,672 | -0.08(-0.28%) |
Oct 04, 2019 | 27.41 | 27.79 | 27.38 | 27.75 | 22,227,806 | +0.37(+1.35%) |
Oct 03, 2019 | 26.81 | 27.40 | 26.72 | 27.38 | 27,371,648 | +0.58(+2.16%) |
Oct 02, 2019 | 27.23 | 27.24 | 26.76 | 26.80 | 27,646,616 | -0.56(-2.06%) |
Oct 01, 2019 | 27.75 | 27.82 | 27.36 | 27.36 | 27,094,194 | -0.39(-1.39%) |
Sep 30, 2019 | 28.04 | 28.04 | 27.74 | 27.75 | 21,153,638 | -0.22(-0.80%) |
Sep 27, 2019 | 27.70 | 28.07 | 27.59 | 27.98 | 21,599,736 | +0.34(+1.23%) |
Sep 26, 2019 | 27.86 | 27.99 | 27.47 | 27.64 | 20,969,396 | -0.09(-0.33%) |
Sep 25, 2019 | 27.74 | 28.08 | 27.57 | 27.73 | 24,983,124 | -0.08(-0.31%) |
Sep 24, 2019 | 28.01 | 28.25 | 27.79 | 27.81 | 29,771,880 | -0.18(-0.63%) |
Sep 23, 2019 | 28.10 | 28.26 | 27.98 | 27.99 | 21,280,460 | -0.35(-1.23%) |
Sep 20, 2019 | 28.49 | 28.77 | 28.18 | 28.34 | 56,860,096 | +0.14(+0.49%) |
Sep 19, 2019 | 28.13 | 28.40 | 28.07 | 28.20 | 21,854,040 | +0.10(+0.36%) |
Sep 18, 2019 | 28.25 | 28.36 | 28.01 | 28.10 | 24,211,026 | -0.09(-0.33%) |
Sep 17, 2019 | 28.42 | 28.42 | 28.07 | 28.19 | 27,507,008 | -0.25(-0.90%) |
Sep 16, 2019 | 28.16 | 28.59 | 28.08 | 28.45 | 24,416,802 | -0.06(-0.22%) |
Sep 13, 2019 | 28.88 | 29.04 | 28.28 | 28.51 | 29,603,584 | -0.29(-0.99%) |
Sep 12, 2019 | 29.02 | 29.06 | 28.62 | 28.79 | 20,502,896 | -0.10(-0.35%) |
Sep 11, 2019 | 29.15 | 29.16 | 28.50 | 28.89 | 20,835,990 | +0.02(+0.08%) |
Sep 10, 2019 | 28.26 | 28.87 | 27.82 | 28.87 | 39,616,108 | +0.42(+1.49%) |
Sep 09, 2019 | 28.26 | 28.45 | 27.91 | 28.45 | 30,311,234 | +0.25(+0.90%) |
Sep 06, 2019 | 28.08 | 28.24 | 27.89 | 28.19 | 25,640,696 | +0.12(+0.44%) |
Sep 05, 2019 | 27.89 | 28.18 | 27.71 | 28.07 | 27,144,190 | +0.39(+1.42%) |
Sep 04, 2019 | 28.04 | 28.11 | 27.57 | 27.67 | 25,388,492 | -0.22(-0.80%) |
Sep 03, 2019 | 27.50 | 28.02 | 27.43 | 27.90 | 32,705,948 | +0.44(+1.60%) |
Aug 30, 2019 | 27.51 | 27.59 | 27.25 | 27.46 | 23,184,994 | +0.17(+0.62%) |
Aug 29, 2019 | 27.64 | 27.64 | 27.21 | 27.29 | 24,089,154 | +0.19(+0.71%) |
Aug 28, 2019 | 26.54 | 27.15 | 26.47 | 27.09 | 32,005,010 | +0.57(+2.16%) |
Aug 27, 2019 | 27.04 | 27.10 | 26.50 | 26.52 | 30,360,832 | -0.39(-1.44%) |
Aug 26, 2019 | 26.74 | 26.92 | 26.63 | 26.91 | 21,458,526 | +0.39(+1.46%) |
Aug 23, 2019 | 27.20 | 27.30 | 26.39 | 26.52 | 34,108,444 | -0.57(-2.11%) |
Aug 22, 2019 | 27.00 | 27.21 | 26.88 | 27.09 | 20,800,566 | +0.16(+0.60%) |
Aug 21, 2019 | 26.99 | 27.13 | 26.89 | 26.93 | 23,597,894 | +0.20(+0.75%) |
Aug 20, 2019 | 27.11 | 27.16 | 26.70 | 26.73 | 24,485,224 | -0.44(-1.62%) |
Aug 19, 2019 | 26.94 | 27.28 | 26.90 | 27.17 | 27,020,368 | +0.41(+1.53%) |
Aug 16, 2019 | 26.82 | 27.04 | 26.64 | 26.76 | 36,866,724 | +0.13(+0.49%) |
Aug 15, 2019 | 26.49 | 26.71 | 26.24 | 26.63 | 37,727,576 | +0.19(+0.70%) |
Aug 14, 2019 | 26.98 | 27.02 | 26.41 | 26.45 | 47,442,632 | -0.74(-2.73%) |
Aug 13, 2019 | 27.36 | 27.66 | 27.15 | 27.19 | 55,999,040 | -0.15(-0.57%) |
Aug 12, 2019 | 28.04 | 28.05 | 26.86 | 27.34 | 50,750,312 | -0.73(-2.61%) |
Aug 09, 2019 | 28.40 | 28.45 | 27.89 | 28.08 | 31,190,786 | -0.36(-1.25%) |
Aug 08, 2019 | 28.35 | 28.54 | 28.27 | 28.43 | 28,690,750 | +0.18(+0.63%) |
Aug 07, 2019 | 28.31 | 28.41 | 27.70 | 28.25 | 39,329,496 | -0.29(-1.00%) |
Aug 06, 2019 | 28.72 | 28.82 | 28.17 | 28.54 | 39,289,332 | -0.01(-0.03%) |
Aug 05, 2019 | 29.16 | 29.22 | 28.12 | 28.55 | 56,530,148 | -0.80(-2.74%) |
Aug 02, 2019 | 29.54 | 29.77 | 29.16 | 29.35 | 35,811,912 | -0.19(-0.65%) |
Aug 01, 2019 | 29.59 | 29.83 | 29.10 | 29.54 | 63,414,272 | -0.19(-0.65%) |
Jul 31, 2019 | 29.55 | 30.37 | 29.48 | 29.73 | 69,782,256 | +0.04(+0.13%) |
Jul 30, 2019 | 30.49 | 30.81 | 29.55 | 29.70 | 118,644,128 | -2.04(-6.42%) |
Jul 29, 2019 | 32.28 | 32.92 | 31.65 | 31.73 | 79,994,400 | -1.26(-3.81%) |
Jul 26, 2019 | 32.66 | 33.05 | 32.48 | 32.99 | 26,102,256 | +0.32(+0.98%) |
Jul 25, 2019 | 32.79 | 32.92 | 32.56 | 32.67 | 21,705,808 | -0.17(-0.51%) |
Jul 24, 2019 | 32.92 | 32.92 | 32.44 | 32.84 | 22,453,170 | -0.15(-0.46%) |
Jul 23, 2019 | 32.80 | 33.10 | 32.73 | 32.99 | 24,270,688 | +0.21(+0.63%) |
Jul 22, 2019 | 32.79 | 32.94 | 32.58 | 32.78 | 15,555,708 | +0.04(+0.12%) |
Jul 19, 2019 | 33.07 | 33.08 | 32.74 | 32.74 | 29,188,438 | -0.22(-0.67%) |
Jul 18, 2019 | 32.81 | 32.97 | 32.58 | 32.97 | 17,014,260 | +0.25(+0.75%) |
Jul 17, 2019 | 32.99 | 33.07 | 32.71 | 32.72 | 20,251,818 | -0.08(-0.26%) |
Jul 16, 2019 | 32.76 | 32.90 | 32.52 | 32.80 | 24,232,348 | +0.08(+0.23%) |
Jul 15, 2019 | 32.36 | 32.74 | 32.34 | 32.73 | 25,233,950 | +0.27(+0.83%) |
Jul 12, 2019 | 32.85 | 32.91 | 32.16 | 32.46 | 41,616,372 | -0.44(-1.35%) |
Jul 11, 2019 | 33.16 | 33.35 | 32.45 | 32.90 | 47,567,664 | -0.83(-2.45%) |
Jul 10, 2019 | 33.42 | 33.76 | 33.26 | 33.73 | 18,959,324 | +0.53(+1.59%) |
Jul 09, 2019 | 33.24 | 33.53 | 33.15 | 33.20 | 17,626,658 | +0.05(+0.16%) |
Jul 08, 2019 | 33.53 | 33.59 | 32.90 | 33.15 | 29,687,008 | -0.47(-1.41%) |
Jul 05, 2019 | 33.92 | 33.95 | 33.52 | 33.62 | 22,673,062 | -0.37(-1.08%) |
Jul 03, 2019 | 33.97 | 34.12 | 33.67 | 33.99 | 12,761,672 | +0.14(+0.41%) |
Jul 02, 2019 | 33.44 | 33.85 | 33.42 | 33.85 | 20,500,168 | +0.34(+1.03%) |
Jul 01, 2019 | 33.31 | 33.59 | 33.17 | 33.51 | 26,466,056 | +0.34(+1.04%) |
Jun 28, 2019 | 33.26 | 33.47 | 32.90 | 33.16 | 49,232,100 | -0.08(-0.25%) |
Jun 27, 2019 | 32.94 | 33.35 | 32.93 | 33.25 | 27,251,292 | +0.34(+1.02%) |
Jun 26, 2019 | 33.44 | 33.53 | 32.54 | 32.91 | 50,822,052 | -0.59(-1.76%) |
Jun 25, 2019 | 33.57 | 33.91 | 33.50 | 33.50 | 35,231,724 | +0.00(+0.00%) |
Jun 24, 2019 | 33.45 | 33.61 | 33.28 | 33.50 | 30,516,602 | +0.07(+0.21%) |
Jun 21, 2019 | 33.34 | 33.69 | 33.16 | 33.43 | 47,267,820 | +0.05(+0.16%) |
Jun 20, 2019 | 33.56 | 33.77 | 33.31 | 33.38 | 29,123,682 | +0.08(+0.23%) |
Jun 19, 2019 | 33.05 | 33.36 | 32.99 | 33.30 | 26,958,800 | +0.33(+1.00%) |
Jun 18, 2019 | 32.78 | 33.17 | 32.78 | 32.97 | 28,297,232 | +0.15(+0.44%) |
Jun 17, 2019 | 32.69 | 32.84 | 32.42 | 32.83 | 17,467,736 | +0.09(+0.28%) |
Jun 14, 2019 | 32.55 | 32.82 | 32.52 | 32.74 | 16,356,100 | +0.20(+0.61%) |
Jun 13, 2019 | 32.97 | 33.03 | 32.43 | 32.54 | 17,924,354 | -0.44(-1.35%) |
Jun 12, 2019 | 32.51 | 33.05 | 32.51 | 32.98 | 20,196,728 | +0.31(+0.96%) |
Jun 11, 2019 | 33.07 | 33.15 | 32.58 | 32.67 | 23,315,012 | -0.31(-0.93%) |
Jun 10, 2019 | 33.10 | 33.10 | 32.67 | 32.97 | 18,930,982 | +0.11(+0.35%) |
Jun 07, 2019 | 32.90 | 33.11 | 32.81 | 32.86 | 24,815,248 | +0.16(+0.49%) |
Jun 06, 2019 | 32.77 | 32.98 | 32.52 | 32.70 | 30,355,348 | +0.18(+0.54%) |
Jun 05, 2019 | 32.61 | 32.80 | 32.46 | 32.52 | 26,543,786 | +0.19(+0.59%) |
Jun 04, 2019 | 32.52 | 32.73 | 32.18 | 32.33 | 22,869,276 | +0.24(+0.74%) |
Jun 03, 2019 | 31.87 | 32.30 | 31.82 | 32.09 | 28,061,330 | +0.31(+0.96%) |
May 31, 2019 | 31.92 | 32.14 | 31.73 | 31.79 | 28,056,608 | -0.29(-0.91%) |
May 30, 2019 | 31.91 | 32.12 | 31.83 | 32.08 | 21,493,770 | +0.14(+0.43%) |
May 29, 2019 | 31.92 | 32.03 | 31.60 | 31.94 | 32,770,996 | -0.14(-0.43%) |
May 28, 2019 | 32.27 | 32.52 | 32.07 | 32.08 | 61,271,436 | -0.04(-0.12%) |
May 24, 2019 | 32.20 | 32.39 | 32.05 | 32.12 | 18,562,812 | +0.02(+0.07%) |
May 23, 2019 | 32.03 | 32.14 | 31.89 | 32.09 | 29,662,694 | -0.05(-0.17%) |
May 22, 2019 | 31.92 | 32.31 | 31.81 | 32.15 | 31,322,602 | +0.24(+0.77%) |
May 21, 2019 | 31.93 | 32.01 | 31.76 | 31.90 | 35,672,988 | +0.06(+0.19%) |
May 20, 2019 | 31.69 | 31.93 | 31.60 | 31.84 | 30,054,570 | +0.09(+0.29%) |
May 17, 2019 | 31.62 | 32.01 | 31.58 | 31.75 | 36,171,960 | -0.13(-0.41%) |
May 16, 2019 | 31.50 | 32.14 | 31.50 | 31.88 | 31,612,216 | +0.38(+1.19%) |
May 15, 2019 | 31.28 | 31.61 | 31.16 | 31.50 | 41,541,940 | +0.38(+1.21%) |
May 14, 2019 | 31.07 | 31.29 | 31.05 | 31.13 | 33,179,108 | +0.07(+0.22%) |
May 13, 2019 | 30.80 | 31.12 | 30.74 | 31.06 | 34,713,640 | -0.11(-0.37%) |
May 10, 2019 | 31.11 | 31.25 | 30.52 | 31.17 | 21,553,510 | +0.06(+0.20%) |
May 09, 2019 | 30.85 | 31.27 | 30.80 | 31.11 | 24,454,168 | +0.02(+0.08%) |
May 08, 2019 | 30.97 | 31.15 | 30.70 | 31.09 | 29,758,256 | +0.09(+0.29%) |
May 07, 2019 | 31.42 | 31.67 | 30.75 | 31.00 | 34,496,748 | -0.62(-1.97%) |
May 06, 2019 | 31.06 | 31.71 | 31.01 | 31.62 | 32,459,292 | +0.20(+0.63%) |
May 03, 2019 | 31.29 | 31.50 | 31.15 | 31.42 | 23,325,568 | +0.29(+0.93%) |
May 02, 2019 | 30.98 | 31.14 | 30.81 | 31.13 | 25,581,894 | +0.18(+0.59%) |
May 01, 2019 | 30.82 | 31.07 | 30.50 | 30.95 | 25,872,600 | +0.12(+0.39%) |
Apr 30, 2019 | 30.67 | 31.26 | 30.22 | 30.83 | 42,940,412 | +0.77(+2.58%) |
Apr 29, 2019 | 30.34 | 30.38 | 30.06 | 30.06 | 29,024,676 | -0.29(-0.95%) |
Apr 26, 2019 | 30.12 | 30.36 | 29.95 | 30.34 | 25,060,580 | +0.27(+0.91%) |
Apr 25, 2019 | 29.80 | 30.23 | 29.73 | 30.07 | 22,657,400 | +0.18(+0.61%) |
Apr 24, 2019 | 29.99 | 30.09 | 29.73 | 29.89 | 26,489,058 | -0.04(-0.13%) |
Apr 23, 2019 | 29.68 | 30.09 | 29.52 | 29.93 | 33,330,974 | +0.33(+1.13%) |
Apr 22, 2019 | 29.63 | 29.99 | 29.46 | 29.59 | 38,762,828 | -0.30(-1.02%) |
Apr 18, 2019 | 30.31 | 30.31 | 29.17 | 29.90 | 63,210,004 | -0.38(-1.25%) |
Apr 17, 2019 | 31.05 | 31.13 | 29.90 | 30.28 | 52,997,896 | -0.79(-2.54%) |
Apr 16, 2019 | 32.05 | 32.11 | 31.00 | 31.07 | 34,368,400 | -0.89(-2.78%) |
Apr 15, 2019 | 31.78 | 31.98 | 31.48 | 31.95 | 22,948,148 | +0.29(+0.91%) |
Apr 12, 2019 | 32.14 | 32.14 | 31.57 | 31.67 | 26,667,032 | -0.43(-1.32%) |
Apr 11, 2019 | 32.49 | 32.52 | 31.88 | 32.09 | 25,262,704 | -0.35(-1.08%) |
Apr 10, 2019 | 32.58 | 32.58 | 32.38 | 32.44 | 16,499,432 | -0.08(-0.26%) |
Apr 09, 2019 | 32.63 | 32.65 | 32.33 | 32.52 | 23,525,906 | -0.23(-0.70%) |
Apr 08, 2019 | 32.70 | 32.86 | 32.58 | 32.75 | 19,258,692 | +0.11(+0.35%) |
Apr 05, 2019 | 32.63 | 32.86 | 32.56 | 32.64 | 19,444,186 | +0.19(+0.58%) |
Apr 04, 2019 | 32.49 | 32.57 | 32.27 | 32.45 | 16,234,913 | -0.08(-0.23%) |
Apr 03, 2019 | 32.64 | 32.70 | 32.30 | 32.52 | 20,246,352 | -0.05(-0.16%) |
Apr 02, 2019 | 32.61 | 32.78 | 32.45 | 32.58 | 23,276,050 | +0.05(+0.16%) |