Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.80 | 24.35 | 21.85 | 22.42 | 8,243,368 | -2.31(-9.34%) |
Apr 29, 2020 | 24.06 | 25.05 | 24.06 | 24.73 | 5,105,711 | +1.31(+5.59%) |
Apr 28, 2020 | 23.25 | 23.93 | 22.84 | 23.42 | 5,742,903 | +0.67(+2.95%) |
Apr 27, 2020 | 21.21 | 23.00 | 21.20 | 22.75 | 3,895,358 | +1.73(+8.23%) |
Apr 24, 2020 | 20.50 | 21.17 | 20.11 | 21.02 | 4,155,500 | +0.63(+3.09%) |
Apr 23, 2020 | 20.35 | 21.07 | 20.03 | 20.39 | 4,572,967 | +0.02(+0.10%) |
Apr 22, 2020 | 21.25 | 21.42 | 20.31 | 20.37 | 3,465,761 | -0.41(-1.97%) |
Apr 21, 2020 | 21.43 | 21.59 | 20.77 | 20.78 | 3,079,756 | -0.92(-4.24%) |
Apr 20, 2020 | 21.52 | 22.32 | 21.46 | 21.70 | 3,475,648 | -0.44(-1.99%) |
Apr 17, 2020 | 22.11 | 22.43 | 21.83 | 22.14 | 3,620,000 | +0.67(+3.12%) |
Apr 16, 2020 | 21.41 | 21.61 | 20.64 | 21.47 | 3,689,056 | +0.12(+0.56%) |
Apr 15, 2020 | 21.33 | 21.57 | 20.93 | 21.35 | 3,826,181 | -0.95(-4.26%) |
Apr 14, 2020 | 22.05 | 22.79 | 22.00 | 22.30 | 3,237,210 | +0.31(+1.41%) |
Apr 13, 2020 | 22.00 | 22.30 | 20.89 | 21.99 | 4,384,657 | -0.33(-1.48%) |
Apr 09, 2020 | 22.27 | 22.75 | 21.99 | 22.32 | 4,954,600 | +0.74(+3.43%) |
Apr 08, 2020 | 20.84 | 22.06 | 20.64 | 21.58 | 5,039,511 | +0.91(+4.40%) |
Apr 07, 2020 | 20.90 | 21.75 | 20.52 | 20.67 | 6,925,048 | +1.02(+5.19%) |
Apr 06, 2020 | 19.18 | 20.13 | 19.00 | 19.65 | 4,996,369 | +1.29(+7.03%) |
Apr 03, 2020 | 18.55 | 18.92 | 17.69 | 18.36 | 4,396,100 | -0.32(-1.71%) |
Apr 02, 2020 | 19.18 | 20.05 | 18.46 | 18.68 | 5,788,675 | -0.77(-3.98%) |
Apr 01, 2020 | 18.76 | 20.01 | 18.55 | 19.45 | 7,346,285 | +0.01(+0.08%) |
Mar 31, 2020 | 20.12 | 20.46 | 19.37 | 19.44 | 4,748,987 | -0.57(-2.85%) |
Mar 30, 2020 | 18.79 | 20.17 | 18.10 | 20.01 | 4,938,105 | +0.98(+5.15%) |
Mar 27, 2020 | 19.98 | 20.49 | 18.93 | 19.03 | 4,376,800 | -1.90(-9.08%) |
Mar 26, 2020 | 21.59 | 22.08 | 20.07 | 20.93 | 6,920,746 | -0.13(-0.62%) |
Mar 25, 2020 | 20.25 | 22.20 | 18.80 | 21.06 | 8,722,087 | +1.03(+5.14%) |
Mar 24, 2020 | 19.45 | 21.10 | 18.85 | 20.03 | 7,550,314 | +1.54(+8.33%) |
Mar 23, 2020 | 19.23 | 19.23 | 17.12 | 18.49 | 6,725,740 | -0.27(-1.44%) |
Mar 20, 2020 | 21.40 | 21.96 | 18.57 | 18.76 | 6,594,900 | -2.46(-11.59%) |
Mar 19, 2020 | 19.50 | 21.77 | 19.24 | 21.22 | 6,371,604 | +1.34(+6.74%) |
Mar 18, 2020 | 20.11 | 20.81 | 17.70 | 19.88 | 7,042,387 | -1.63(-7.58%) |
Mar 17, 2020 | 21.16 | 21.60 | 19.75 | 21.51 | 6,560,979 | +0.88(+4.27%) |
Mar 16, 2020 | 19.87 | 21.24 | 19.29 | 20.63 | 6,406,448 | -2.26(-9.87%) |
Mar 13, 2020 | 23.36 | 24.04 | 20.88 | 22.89 | 6,133,400 | +0.61(+2.74%) |
Mar 12, 2020 | 22.61 | 22.77 | 20.88 | 22.28 | 6,020,327 | -1.78(-7.40%) |
Mar 11, 2020 | 24.41 | 24.79 | 23.81 | 24.06 | 7,679,537 | -1.02(-4.07%) |
Mar 10, 2020 | 24.48 | 25.09 | 23.53 | 25.08 | 6,338,639 | +1.43(+6.05%) |
Mar 09, 2020 | 23.94 | 24.78 | 23.60 | 23.65 | 8,611,852 | -1.79(-7.04%) |
Mar 06, 2020 | 24.34 | 25.56 | 24.25 | 25.44 | 6,481,700 | +0.21(+0.83%) |
Mar 05, 2020 | 25.74 | 25.97 | 24.98 | 25.23 | 6,480,303 | -1.28(-4.83%) |
Mar 04, 2020 | 26.48 | 26.52 | 25.76 | 26.51 | 6,581,020 | +0.27(+1.03%) |
Mar 03, 2020 | 26.17 | 26.93 | 25.61 | 26.24 | 9,827,073 | -0.16(-0.61%) |
Mar 02, 2020 | 25.89 | 26.43 | 24.94 | 26.40 | 8,372,937 | +0.70(+2.72%) |
Feb 28, 2020 | 24.14 | 25.89 | 24.00 | 25.70 | 12,545,601 | +1.03(+4.18%) |
Feb 27, 2020 | 25.39 | 25.39 | 23.89 | 24.67 | 17,025,062 | -1.80(-6.80%) |
Feb 26, 2020 | 27.63 | 28.33 | 26.40 | 26.47 | 6,230,384 | -0.95(-3.46%) |
Feb 25, 2020 | 28.34 | 28.50 | 27.04 | 27.42 | 8,349,828 | -0.89(-3.14%) |
Feb 24, 2020 | 28.51 | 28.66 | 27.96 | 28.31 | 7,156,656 | -0.89(-3.06%) |
Feb 21, 2020 | 29.81 | 29.89 | 29.11 | 29.20 | 4,574,600 | -0.78(-2.59%) |
Feb 20, 2020 | 29.82 | 30.09 | 29.38 | 29.98 | 5,705,087 | -0.50(-1.64%) |
Feb 19, 2020 | 30.30 | 30.77 | 30.11 | 30.48 | 3,056,274 | +0.18(+0.59%) |
Feb 18, 2020 | 30.15 | 30.58 | 30.13 | 30.30 | 2,385,212 | +0.09(+0.30%) |
Feb 14, 2020 | 30.42 | 30.48 | 30.01 | 30.21 | 3,877,200 | -0.12(-0.40%) |
Feb 13, 2020 | 30.24 | 30.51 | 30.02 | 30.33 | 2,513,829 | -0.02(-0.07%) |
Feb 12, 2020 | 30.58 | 30.60 | 29.85 | 30.35 | 3,582,650 | +0.15(+0.48%) |
Feb 11, 2020 | 30.00 | 30.43 | 29.72 | 30.20 | 4,671,183 | +0.38(+1.26%) |
Feb 10, 2020 | 29.66 | 29.86 | 29.41 | 29.83 | 4,993,857 | +0.04(+0.13%) |
Feb 07, 2020 | 29.90 | 30.07 | 29.60 | 29.79 | 2,607,700 | -0.26(-0.87%) |
Feb 06, 2020 | 30.81 | 30.88 | 29.91 | 30.05 | 3,190,751 | -0.58(-1.89%) |
Feb 05, 2020 | 30.11 | 30.84 | 30.07 | 30.63 | 3,434,564 | +0.89(+2.99%) |
Feb 04, 2020 | 29.44 | 29.80 | 29.35 | 29.74 | 4,309,735 | +0.59(+2.02%) |
Feb 03, 2020 | 29.41 | 29.94 | 29.11 | 29.15 | 3,864,961 | -0.11(-0.38%) |
Jan 31, 2020 | 29.81 | 30.08 | 29.07 | 29.26 | 3,863,200 | -0.66(-2.21%) |
Jan 30, 2020 | 29.55 | 29.96 | 29.50 | 29.92 | 3,519,266 | +0.22(+0.74%) |
Jan 29, 2020 | 30.42 | 30.55 | 29.59 | 29.70 | 5,557,633 | -0.81(-2.65%) |
Jan 28, 2020 | 30.35 | 30.76 | 30.24 | 30.51 | 3,692,971 | +0.31(+1.03%) |
Jan 27, 2020 | 30.00 | 30.40 | 29.89 | 30.20 | 3,653,337 | -0.12(-0.40%) |
Jan 24, 2020 | 30.42 | 30.42 | 29.90 | 30.32 | 6,040,900 | -0.13(-0.43%) |
Jan 23, 2020 | 31.93 | 32.03 | 30.40 | 30.45 | 7,597,735 | -1.58(-4.93%) |
Jan 22, 2020 | 32.17 | 32.46 | 31.93 | 32.03 | 2,400,327 | +0.06(+0.19%) |
Jan 21, 2020 | 32.32 | 32.39 | 31.85 | 31.97 | 3,268,162 | -0.46(-1.42%) |
Jan 17, 2020 | 32.79 | 32.89 | 32.36 | 32.43 | 3,296,400 | -0.34(-1.04%) |
Jan 16, 2020 | 32.32 | 32.87 | 32.25 | 32.77 | 4,270,685 | +0.53(+1.64%) |
Jan 15, 2020 | 31.73 | 32.24 | 31.67 | 32.24 | 3,134,480 | +0.34(+1.07%) |
Jan 14, 2020 | 31.78 | 31.99 | 31.65 | 31.90 | 3,799,516 | +0.11(+0.35%) |
Jan 13, 2020 | 31.75 | 31.94 | 31.46 | 31.79 | 3,618,491 | -0.06(-0.19%) |
Jan 10, 2020 | 32.29 | 32.29 | 31.74 | 31.85 | 4,092,000 | -0.40(-1.24%) |
Jan 09, 2020 | 32.20 | 32.57 | 32.02 | 32.25 | 6,465,128 | +0.14(+0.44%) |
Jan 08, 2020 | 32.01 | 32.39 | 31.96 | 32.11 | 3,674,113 | +0.04(+0.12%) |
Jan 07, 2020 | 31.83 | 32.54 | 31.76 | 32.07 | 3,101,985 | +0.11(+0.34%) |
Jan 06, 2020 | 31.83 | 32.08 | 31.57 | 31.96 | 2,416,924 | -0.07(-0.22%) |
Jan 03, 2020 | 31.84 | 32.23 | 31.77 | 32.03 | 3,599,600 | -0.19(-0.59%) |
Jan 02, 2020 | 32.82 | 32.84 | 32.01 | 32.22 | 3,249,346 | -0.52(-1.59%) |
Dec 31, 2019 | 32.74 | 32.81 | 32.45 | 32.74 | 4,029,800 | -0.02(-0.06%) |
Dec 30, 2019 | 33.17 | 33.35 | 32.70 | 32.76 | 1,439,950 | -0.37(-1.12%) |
Dec 27, 2019 | 33.36 | 33.48 | 32.98 | 33.13 | 1,579,300 | -0.15(-0.45%) |
Dec 26, 2019 | 33.12 | 33.32 | 32.93 | 33.28 | 1,538,403 | +0.25(+0.76%) |
Dec 24, 2019 | 33.00 | 33.25 | 32.88 | 33.03 | 796,200 | +0.13(+0.40%) |
Dec 23, 2019 | 32.89 | 33.18 | 32.78 | 32.90 | 3,411,095 | -0.05(-0.15%) |
Dec 20, 2019 | 32.93 | 33.11 | 32.39 | 32.95 | 3,227,700 | +0.19(+0.58%) |
Dec 19, 2019 | 32.46 | 32.90 | 32.44 | 32.76 | 2,561,610 | +0.41(+1.27%) |
Dec 18, 2019 | 32.33 | 32.86 | 32.32 | 32.35 | 2,635,316 | -0.02(-0.06%) |
Dec 17, 2019 | 32.19 | 32.49 | 32.05 | 32.37 | 2,443,691 | +0.02(+0.06%) |
Dec 16, 2019 | 32.37 | 32.58 | 32.04 | 32.35 | 2,287,989 | +0.01(+0.03%) |
Dec 13, 2019 | 32.52 | 32.67 | 32.13 | 32.34 | 2,694,000 | -0.02(-0.06%) |
Dec 12, 2019 | 32.09 | 32.50 | 31.98 | 32.36 | 2,068,136 | +0.27(+0.84%) |
Dec 11, 2019 | 32.20 | 32.52 | 32.04 | 32.09 | 2,523,994 | -0.15(-0.47%) |
Dec 10, 2019 | 32.08 | 32.62 | 31.85 | 32.24 | 3,972,766 | +0.22(+0.69%) |
Dec 09, 2019 | 31.98 | 32.29 | 31.87 | 32.02 | 1,745,410 | -0.02(-0.06%) |
Dec 06, 2019 | 32.29 | 32.40 | 31.99 | 32.04 | 2,181,600 | -0.04(-0.12%) |
Dec 05, 2019 | 32.48 | 32.48 | 32.00 | 32.08 | 3,113,994 | -0.12(-0.37%) |
Dec 04, 2019 | 32.27 | 32.58 | 32.09 | 32.20 | 2,805,170 | +0.07(+0.22%) |
Dec 03, 2019 | 32.34 | 32.57 | 31.85 | 32.13 | 4,371,920 | -0.61(-1.86%) |
Dec 02, 2019 | 32.88 | 33.40 | 32.70 | 32.74 | 6,239,046 | -0.20(-0.61%) |
Nov 29, 2019 | 33.15 | 33.23 | 32.83 | 32.94 | 1,059,100 | -0.18(-0.54%) |
Nov 27, 2019 | 33.47 | 33.66 | 32.90 | 33.12 | 3,675,700 | -0.24(-0.72%) |
Nov 26, 2019 | 32.21 | 33.57 | 32.04 | 33.36 | 8,385,031 | +1.03(+3.20%) |
Nov 25, 2019 | 32.60 | 32.67 | 32.16 | 32.33 | 3,510,561 | -0.21(-0.65%) |
Nov 22, 2019 | 32.17 | 32.61 | 32.00 | 32.53 | 4,801,100 | +0.39(+1.23%) |
Nov 21, 2019 | 32.07 | 32.58 | 31.53 | 32.14 | 6,268,283 | +0.12(+0.37%) |
Nov 20, 2019 | 31.60 | 32.44 | 31.39 | 32.02 | 6,203,629 | +0.45(+1.43%) |
Nov 19, 2019 | 30.90 | 31.64 | 30.74 | 31.57 | 4,688,854 | +0.81(+2.63%) |
Nov 18, 2019 | 30.28 | 30.90 | 29.97 | 30.76 | 7,963,747 | +1.04(+3.50%) |
Nov 15, 2019 | 30.00 | 30.24 | 29.61 | 29.72 | 4,881,100 | -0.18(-0.60%) |
Nov 14, 2019 | 29.74 | 30.26 | 29.65 | 29.90 | 4,132,123 | +0.02(+0.07%) |
Nov 13, 2019 | 30.54 | 30.76 | 29.68 | 29.88 | 6,239,445 | -0.86(-2.80%) |
Nov 12, 2019 | 30.83 | 31.38 | 30.54 | 30.74 | 2,686,621 | -0.22(-0.71%) |
Nov 11, 2019 | 30.85 | 31.02 | 30.61 | 30.96 | 4,580,263 | +0.05(+0.18%) |
Nov 08, 2019 | 30.98 | 31.30 | 30.42 | 30.91 | 8,144,300 | -0.12(-0.40%) |
Nov 07, 2019 | 28.72 | 31.09 | 28.33 | 31.03 | 9,685,565 | +3.34(+12.06%) |
Nov 06, 2019 | 28.05 | 28.14 | 27.61 | 27.69 | 5,049,683 | -0.26(-0.93%) |
Nov 05, 2019 | 27.96 | 28.35 | 27.77 | 27.95 | 4,070,268 | +0.14(+0.50%) |
Nov 04, 2019 | 27.51 | 27.85 | 27.15 | 27.81 | 3,243,207 | +0.55(+2.02%) |
Nov 01, 2019 | 27.05 | 27.46 | 26.94 | 27.26 | 3,402,100 | +0.31(+1.13%) |
Oct 31, 2019 | 26.90 | 26.96 | 26.54 | 26.95 | 3,646,185 | +0.04(+0.17%) |
Oct 30, 2019 | 27.30 | 27.42 | 26.64 | 26.91 | 3,987,823 | -0.51(-1.86%) |
Oct 29, 2019 | 27.80 | 27.80 | 27.35 | 27.42 | 2,440,780 | -0.37(-1.33%) |
Oct 28, 2019 | 27.66 | 28.28 | 27.60 | 27.79 | 3,583,819 | +0.22(+0.80%) |
Oct 25, 2019 | 27.60 | 28.04 | 27.44 | 27.57 | 2,948,500 | +0.03(+0.11%) |
Oct 24, 2019 | 28.25 | 28.25 | 26.93 | 27.54 | 4,278,227 | -0.62(-2.20%) |
Oct 23, 2019 | 28.03 | 28.32 | 27.87 | 28.16 | 2,607,494 | -0.01(-0.04%) |
Oct 22, 2019 | 28.24 | 28.25 | 27.65 | 28.17 | 4,616,205 | +0.48(+1.73%) |
Oct 21, 2019 | 27.84 | 28.09 | 27.61 | 27.69 | 2,148,000 | -0.02(-0.07%) |
Oct 18, 2019 | 28.13 | 28.43 | 27.68 | 27.71 | 3,224,300 | -0.18(-0.65%) |
Oct 17, 2019 | 28.01 | 28.01 | 27.22 | 27.89 | 2,620,007 | +0.09(+0.32%) |
Oct 16, 2019 | 27.78 | 28.17 | 27.45 | 27.80 | 3,013,342 | -0.06(-0.22%) |
Oct 15, 2019 | 27.83 | 28.06 | 27.39 | 27.86 | 2,563,711 | +0.11(+0.40%) |
Oct 14, 2019 | 27.85 | 27.93 | 27.53 | 27.75 | 2,121,277 | -0.22(-0.79%) |
Oct 11, 2019 | 27.65 | 28.21 | 27.56 | 27.97 | 2,666,500 | +0.63(+2.30%) |
Oct 10, 2019 | 27.01 | 27.47 | 26.96 | 27.34 | 2,402,982 | +0.34(+1.24%) |
Oct 09, 2019 | 26.95 | 27.27 | 26.84 | 27.00 | 2,777,037 | +0.18(+0.65%) |
Oct 08, 2019 | 27.13 | 27.23 | 26.81 | 26.83 | 3,642,215 | -0.55(-2.01%) |
Oct 07, 2019 | 27.01 | 27.63 | 26.87 | 27.38 | 2,901,134 | +0.37(+1.37%) |
Oct 04, 2019 | 27.05 | 27.24 | 26.82 | 27.01 | 3,456,000 | -0.01(-0.04%) |
Oct 03, 2019 | 26.38 | 27.04 | 26.04 | 27.02 | 4,657,736 | +0.59(+2.23%) |
Oct 02, 2019 | 26.60 | 26.64 | 25.95 | 26.43 | 3,332,182 | -0.34(-1.27%) |
Oct 01, 2019 | 26.62 | 27.04 | 26.58 | 26.77 | 2,823,889 | +0.14(+0.53%) |
Sep 30, 2019 | 26.85 | 27.10 | 26.59 | 26.63 | 3,010,432 | -0.17(-0.63%) |
Sep 27, 2019 | 26.52 | 26.89 | 26.34 | 26.80 | 4,578,100 | +0.34(+1.28%) |
Sep 26, 2019 | 26.76 | 26.76 | 26.08 | 26.46 | 4,333,904 | -0.23(-0.86%) |
Sep 25, 2019 | 26.36 | 26.92 | 26.22 | 26.69 | 4,260,752 | +0.27(+1.02%) |
Sep 24, 2019 | 27.12 | 27.12 | 26.12 | 26.42 | 4,326,753 | -0.16(-0.60%) |
Sep 23, 2019 | 26.19 | 26.62 | 25.90 | 26.58 | 3,011,859 | +0.35(+1.33%) |
Sep 20, 2019 | 26.83 | 26.83 | 26.22 | 26.23 | 4,477,700 | -0.44(-1.65%) |
Sep 19, 2019 | 27.23 | 27.46 | 26.59 | 26.67 | 3,133,041 | -0.54(-1.98%) |
Sep 18, 2019 | 27.05 | 27.25 | 26.49 | 27.21 | 5,588,705 | +0.01(+0.04%) |
Sep 17, 2019 | 27.80 | 27.82 | 26.80 | 27.20 | 6,636,527 | -0.77(-2.75%) |
Sep 16, 2019 | 27.88 | 27.97 | 27.56 | 27.97 | 1,925,612 | +0.08(+0.29%) |
Sep 13, 2019 | 28.20 | 28.63 | 27.83 | 27.89 | 2,909,600 | -0.22(-0.78%) |
Sep 12, 2019 | 28.49 | 28.54 | 27.60 | 28.11 | 3,530,884 | -0.44(-1.54%) |
Sep 11, 2019 | 28.37 | 28.58 | 27.74 | 28.55 | 3,260,836 | +0.12(+0.42%) |
Sep 10, 2019 | 27.34 | 28.46 | 27.34 | 28.43 | 4,404,375 | +1.13(+4.14%) |
Sep 09, 2019 | 27.32 | 27.65 | 27.20 | 27.30 | 3,901,391 | -0.04(-0.15%) |
Sep 06, 2019 | 27.51 | 27.93 | 27.32 | 27.34 | 2,166,400 | -0.06(-0.22%) |
Sep 05, 2019 | 27.33 | 27.52 | 27.14 | 27.40 | 2,985,675 | +0.36(+1.33%) |
Sep 04, 2019 | 27.08 | 27.36 | 26.57 | 27.04 | 4,598,073 | +0.15(+0.56%) |
Sep 03, 2019 | 27.32 | 27.51 | 26.73 | 26.89 | 5,009,030 | -0.71(-2.57%) |
Aug 30, 2019 | 27.84 | 28.12 | 27.40 | 27.60 | 3,163,900 | -0.13(-0.47%) |
Aug 29, 2019 | 27.19 | 28.12 | 27.19 | 27.73 | 3,727,266 | +0.79(+2.93%) |
Aug 28, 2019 | 26.33 | 27.03 | 26.21 | 26.94 | 4,327,961 | +0.47(+1.78%) |
Aug 27, 2019 | 27.49 | 27.49 | 26.44 | 26.47 | 3,260,099 | -0.73(-2.68%) |
Aug 26, 2019 | 27.13 | 27.48 | 27.05 | 27.20 | 3,269,447 | +0.19(+0.70%) |
Aug 23, 2019 | 27.89 | 28.08 | 26.88 | 27.01 | 3,137,400 | -1.02(-3.64%) |
Aug 22, 2019 | 28.33 | 28.60 | 28.03 | 28.03 | 2,636,477 | -0.25(-0.88%) |
Aug 21, 2019 | 27.94 | 28.44 | 27.66 | 28.28 | 2,688,354 | +0.07(+0.25%) |
Aug 20, 2019 | 28.49 | 28.62 | 28.18 | 28.21 | 2,205,211 | -0.21(-0.74%) |
Aug 19, 2019 | 28.26 | 28.77 | 28.26 | 28.42 | 2,959,238 | +0.47(+1.68%) |
Aug 16, 2019 | 27.39 | 28.12 | 27.27 | 27.95 | 3,128,200 | +0.78(+2.87%) |
Aug 15, 2019 | 27.57 | 27.69 | 26.70 | 27.17 | 7,300,076 | -0.32(-1.16%) |
Aug 14, 2019 | 29.17 | 29.20 | 27.36 | 27.49 | 7,318,642 | -2.11(-7.13%) |
Aug 13, 2019 | 29.12 | 30.23 | 29.12 | 29.60 | 4,308,312 | +0.35(+1.20%) |
Aug 12, 2019 | 29.23 | 29.62 | 29.20 | 29.25 | 3,522,282 | -0.21(-0.71%) |
Aug 09, 2019 | 29.49 | 29.61 | 29.03 | 29.46 | 3,134,900 | -0.21(-0.71%) |
Aug 08, 2019 | 29.99 | 30.29 | 29.48 | 29.67 | 3,685,122 | -0.19(-0.64%) |
Aug 07, 2019 | 29.34 | 29.94 | 28.89 | 29.86 | 5,531,865 | +0.32(+1.08%) |
Aug 06, 2019 | 29.97 | 30.23 | 29.20 | 29.54 | 5,894,004 | +0.36(+1.23%) |
Aug 05, 2019 | 28.83 | 29.41 | 28.65 | 29.18 | 7,175,814 | -0.25(-0.85%) |
Aug 02, 2019 | 29.79 | 29.94 | 28.73 | 29.43 | 5,964,800 | -0.51(-1.70%) |
Aug 01, 2019 | 30.28 | 30.61 | 29.73 | 29.94 | 3,718,712 | -0.37(-1.22%) |
Jul 31, 2019 | 30.94 | 31.05 | 30.03 | 30.31 | 4,103,084 | -0.71(-2.29%) |
Jul 30, 2019 | 30.87 | 31.11 | 30.63 | 31.02 | 4,339,336 | -0.06(-0.19%) |
Jul 29, 2019 | 31.47 | 31.55 | 30.93 | 31.08 | 2,508,542 | -0.39(-1.24%) |
Jul 26, 2019 | 31.54 | 31.69 | 31.20 | 31.47 | 2,806,700 | +0.01(+0.03%) |
Jul 25, 2019 | 31.28 | 31.58 | 31.13 | 31.46 | 2,631,303 | -0.03(-0.10%) |
Jul 24, 2019 | 30.71 | 31.56 | 30.43 | 31.49 | 3,706,962 | +0.60(+1.94%) |
Jul 23, 2019 | 31.03 | 31.13 | 30.33 | 30.89 | 3,757,142 | -0.09(-0.29%) |
Jul 22, 2019 | 31.46 | 31.62 | 30.93 | 30.98 | 2,365,028 | -0.48(-1.53%) |
Jul 19, 2019 | 31.38 | 31.65 | 31.25 | 31.46 | 1,993,600 | +0.14(+0.45%) |
Jul 18, 2019 | 31.80 | 31.80 | 31.18 | 31.32 | 2,349,740 | -0.48(-1.51%) |
Jul 17, 2019 | 32.52 | 32.53 | 31.78 | 31.80 | 1,861,492 | -0.77(-2.36%) |
Jul 16, 2019 | 32.44 | 32.87 | 32.24 | 32.57 | 4,304,056 | +0.19(+0.59%) |
Jul 15, 2019 | 32.53 | 32.71 | 32.18 | 32.38 | 15,071,539 | -0.03(-0.09%) |
Jul 12, 2019 | 31.72 | 32.70 | 31.50 | 32.41 | 4,959,200 | +0.79(+2.50%) |
Jul 11, 2019 | 31.80 | 31.82 | 31.43 | 31.62 | 3,289,075 | -0.03(-0.09%) |
Jul 10, 2019 | 31.87 | 31.93 | 31.23 | 31.65 | 3,322,950 | +0.02(+0.06%) |
Jul 09, 2019 | 31.15 | 31.92 | 31.14 | 31.63 | 3,252,486 | +0.33(+1.05%) |
Jul 08, 2019 | 31.25 | 31.33 | 30.99 | 31.30 | 2,533,232 | +0.04(+0.13%) |
Jul 05, 2019 | 30.71 | 31.30 | 30.61 | 31.26 | 1,967,700 | +0.36(+1.17%) |
Jul 03, 2019 | 31.02 | 31.31 | 30.81 | 30.90 | 1,680,800 | +0.02(+0.06%) |
Jul 02, 2019 | 30.73 | 31.18 | 30.56 | 30.88 | 3,813,606 | +0.19(+0.62%) |
Jul 01, 2019 | 31.06 | 31.24 | 30.36 | 30.69 | 3,806,405 | -0.01(-0.03%) |
Jun 28, 2019 | 29.98 | 30.73 | 29.86 | 30.70 | 3,747,500 | +0.96(+3.23%) |
Jun 27, 2019 | 29.59 | 29.80 | 29.18 | 29.74 | 2,068,889 | +0.22(+0.75%) |
Jun 26, 2019 | 30.02 | 30.23 | 29.49 | 29.52 | 3,711,860 | -0.41(-1.37%) |
Jun 25, 2019 | 31.12 | 31.12 | 29.75 | 29.93 | 4,453,145 | -1.08(-3.48%) |
Jun 24, 2019 | 30.63 | 31.04 | 30.52 | 31.01 | 2,859,343 | +0.32(+1.04%) |
Jun 21, 2019 | 30.88 | 31.06 | 30.56 | 30.69 | 5,349,500 | -0.24(-0.78%) |
Jun 20, 2019 | 30.63 | 30.98 | 30.43 | 30.93 | 3,931,099 | +0.43(+1.41%) |
Jun 19, 2019 | 29.82 | 30.60 | 29.73 | 30.50 | 3,950,133 | +0.85(+2.87%) |
Jun 18, 2019 | 29.65 | 29.96 | 29.42 | 29.65 | 4,151,895 | +0.13(+0.44%) |
Jun 17, 2019 | 29.11 | 29.65 | 28.64 | 29.52 | 2,808,484 | +0.50(+1.72%) |
Jun 14, 2019 | 29.35 | 29.41 | 28.89 | 29.02 | 5,004,600 | -0.87(-2.91%) |
Jun 13, 2019 | 29.42 | 29.91 | 29.18 | 29.89 | 4,069,374 | +0.66(+2.26%) |
Jun 12, 2019 | 29.00 | 29.54 | 28.86 | 29.23 | 2,551,571 | +0.26(+0.90%) |
Jun 11, 2019 | 28.45 | 29.07 | 28.36 | 28.97 | 4,220,946 | +0.72(+2.55%) |
Jun 10, 2019 | 28.52 | 28.68 | 28.18 | 28.25 | 2,317,474 | -0.17(-0.60%) |
Jun 07, 2019 | 28.50 | 28.88 | 28.38 | 28.42 | 2,563,100 | +0.04(+0.14%) |
Jun 06, 2019 | 28.07 | 28.42 | 28.00 | 28.38 | 2,843,243 | +0.33(+1.18%) |
Jun 05, 2019 | 28.49 | 28.75 | 27.80 | 28.05 | 4,172,505 | -0.57(-1.99%) |
Jun 04, 2019 | 27.56 | 28.69 | 27.56 | 28.62 | 4,954,564 | +1.30(+4.76%) |
Jun 03, 2019 | 27.25 | 27.85 | 27.00 | 27.32 | 4,131,923 | +0.06(+0.22%) |
May 31, 2019 | 27.17 | 27.70 | 27.03 | 27.26 | 3,633,500 | -0.20(-0.73%) |
May 30, 2019 | 27.44 | 27.89 | 27.05 | 27.46 | 3,128,876 | -0.01(-0.04%) |
May 29, 2019 | 27.74 | 28.10 | 27.23 | 27.47 | 3,593,834 | -0.43(-1.54%) |
May 28, 2019 | 27.29 | 28.02 | 27.28 | 27.90 | 5,389,300 | +0.76(+2.80%) |
May 24, 2019 | 27.42 | 27.47 | 26.98 | 27.14 | 2,556,200 | -0.10(-0.37%) |
May 23, 2019 | 27.18 | 27.33 | 26.82 | 27.24 | 2,755,258 | -0.18(-0.66%) |
May 22, 2019 | 27.94 | 28.08 | 27.39 | 27.42 | 3,044,711 | -0.59(-2.11%) |
May 21, 2019 | 27.43 | 28.09 | 27.41 | 28.01 | 4,551,435 | +0.70(+2.56%) |
May 20, 2019 | 27.65 | 27.70 | 27.15 | 27.31 | 3,492,766 | -0.56(-2.01%) |
May 17, 2019 | 27.66 | 27.91 | 27.45 | 27.87 | 3,423,500 | -0.01(-0.04%) |
May 16, 2019 | 27.93 | 28.00 | 27.50 | 27.88 | 5,071,465 | +0.13(+0.47%) |
May 15, 2019 | 27.70 | 28.04 | 27.41 | 27.75 | 4,904,847 | +0.01(+0.04%) |
May 14, 2019 | 27.38 | 28.02 | 27.38 | 27.74 | 3,333,047 | +0.40(+1.46%) |
May 13, 2019 | 28.05 | 28.30 | 27.31 | 27.34 | 3,771,764 | -1.12(-3.94%) |
May 10, 2019 | 28.40 | 28.50 | 27.74 | 28.46 | 5,222,900 | +0.01(+0.04%) |
May 09, 2019 | 28.80 | 28.88 | 27.95 | 28.45 | 5,160,629 | -0.47(-1.63%) |
May 08, 2019 | 28.55 | 29.11 | 28.44 | 28.92 | 6,335,611 | +0.23(+0.80%) |
May 07, 2019 | 28.88 | 29.41 | 28.52 | 28.69 | 4,053,450 | -0.45(-1.54%) |
May 06, 2019 | 28.99 | 29.45 | 28.70 | 29.14 | 3,645,709 | -0.20(-0.68%) |
May 03, 2019 | 29.45 | 29.71 | 29.03 | 29.34 | 5,192,700 | +0.08(+0.27%) |
May 02, 2019 | 31.73 | 31.85 | 28.84 | 29.26 | 8,866,729 | -1.63(-5.28%) |