Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.66 | 29.72 | 28.60 | 29.11 | 3,036,753 | -0.70(-2.36%) |
Apr 29, 2020 | 29.88 | 30.24 | 29.31 | 29.81 | 4,101,739 | +0.80(+2.76%) |
Apr 28, 2020 | 29.96 | 30.68 | 28.81 | 29.01 | 4,023,621 | +0.03(+0.09%) |
Apr 27, 2020 | 28.61 | 29.12 | 28.16 | 28.99 | 2,761,557 | +0.93(+3.31%) |
Apr 24, 2020 | 27.34 | 28.24 | 27.07 | 28.06 | 2,882,748 | +1.18(+4.39%) |
Apr 23, 2020 | 26.90 | 27.24 | 26.54 | 26.88 | 2,521,583 | +0.12(+0.45%) |
Apr 22, 2020 | 26.61 | 26.97 | 26.02 | 26.76 | 3,999,328 | +0.67(+2.57%) |
Apr 21, 2020 | 25.74 | 26.66 | 25.61 | 26.09 | 2,891,297 | -0.62(-2.32%) |
Apr 20, 2020 | 26.43 | 27.43 | 26.26 | 26.71 | 3,890,465 | -0.29(-1.08%) |
Apr 17, 2020 | 26.14 | 27.19 | 25.96 | 27.00 | 3,550,340 | +1.45(+5.66%) |
Apr 16, 2020 | 25.39 | 25.73 | 24.62 | 25.55 | 4,795,211 | +0.16(+0.64%) |
Apr 15, 2020 | 25.31 | 25.71 | 25.01 | 25.39 | 3,176,347 | -0.78(-2.99%) |
Apr 14, 2020 | 26.22 | 26.49 | 25.39 | 26.17 | 2,741,111 | +0.37(+1.43%) |
Apr 13, 2020 | 26.23 | 26.47 | 25.15 | 25.80 | 2,465,661 | -0.67(-2.54%) |
Apr 09, 2020 | 26.01 | 27.37 | 25.95 | 26.48 | 4,708,923 | +1.13(+4.45%) |
Apr 08, 2020 | 23.63 | 25.68 | 23.41 | 25.35 | 2,959,769 | +1.80(+7.64%) |
Apr 07, 2020 | 24.65 | 25.06 | 23.47 | 23.55 | 3,669,652 | +0.10(+0.44%) |
Apr 06, 2020 | 23.77 | 23.94 | 22.73 | 23.45 | 3,480,711 | +0.89(+3.93%) |
Apr 03, 2020 | 23.67 | 24.20 | 22.16 | 22.56 | 7,503,953 | -1.36(-5.69%) |
Apr 02, 2020 | 22.95 | 24.13 | 22.44 | 23.92 | 7,755,578 | +0.82(+3.54%) |
Apr 01, 2020 | 22.66 | 23.21 | 21.78 | 23.10 | 4,508,536 | -0.36(-1.54%) |
Mar 31, 2020 | 24.64 | 24.64 | 23.21 | 23.46 | 3,465,120 | -1.02(-4.18%) |
Mar 30, 2020 | 25.52 | 25.82 | 23.68 | 24.49 | 4,169,695 | -0.95(-3.72%) |
Mar 27, 2020 | 23.09 | 26.16 | 23.01 | 25.43 | 3,949,547 | +1.13(+4.64%) |
Mar 26, 2020 | 22.89 | 24.72 | 22.55 | 24.31 | 4,179,759 | +1.68(+7.42%) |
Mar 25, 2020 | 22.23 | 23.64 | 20.94 | 22.63 | 5,421,665 | +0.46(+2.06%) |
Mar 24, 2020 | 20.22 | 22.40 | 20.10 | 22.17 | 4,893,048 | +3.10(+16.25%) |
Mar 23, 2020 | 19.88 | 19.88 | 18.05 | 19.07 | 6,279,220 | -0.99(-4.93%) |
Mar 20, 2020 | 20.99 | 22.10 | 19.73 | 20.06 | 7,065,360 | -0.55(-2.67%) |
Mar 19, 2020 | 18.92 | 20.92 | 17.69 | 20.61 | 4,196,074 | +1.69(+8.91%) |
Mar 18, 2020 | 18.61 | 19.17 | 16.82 | 18.93 | 6,198,620 | -1.36(-6.70%) |
Mar 17, 2020 | 21.97 | 22.83 | 20.00 | 20.29 | 5,283,851 | -1.14(-5.30%) |
Mar 16, 2020 | 22.09 | 24.59 | 21.30 | 21.42 | 4,523,984 | -3.41(-13.73%) |
Mar 13, 2020 | 24.43 | 24.87 | 22.26 | 24.83 | 6,271,710 | +1.94(+8.46%) |
Mar 12, 2020 | 24.08 | 25.35 | 22.77 | 22.89 | 7,418,923 | -2.93(-11.33%) |
Mar 11, 2020 | 26.93 | 27.09 | 25.14 | 25.82 | 6,675,193 | -2.02(-7.26%) |
Mar 10, 2020 | 26.96 | 27.86 | 26.22 | 27.84 | 5,232,826 | +1.91(+7.37%) |
Mar 09, 2020 | 27.14 | 27.43 | 25.24 | 25.93 | 5,756,434 | -3.61(-12.21%) |
Mar 06, 2020 | 28.39 | 29.64 | 28.26 | 29.54 | 3,576,830 | -0.03(-0.09%) |
Mar 05, 2020 | 29.74 | 30.21 | 29.13 | 29.57 | 4,032,102 | -0.95(-3.10%) |
Mar 04, 2020 | 29.07 | 30.56 | 29.02 | 30.51 | 5,764,094 | +1.85(+6.46%) |
Mar 03, 2020 | 29.45 | 30.10 | 28.45 | 28.66 | 3,728,068 | -0.75(-2.55%) |
Mar 02, 2020 | 28.67 | 29.43 | 28.28 | 29.41 | 4,513,915 | +0.83(+2.89%) |
Feb 28, 2020 | 28.96 | 28.96 | 27.46 | 28.58 | 6,994,488 | -1.11(-3.74%) |
Feb 27, 2020 | 30.00 | 30.49 | 28.84 | 29.69 | 4,514,033 | -0.47(-1.57%) |
Feb 26, 2020 | 31.11 | 31.24 | 30.15 | 30.17 | 4,135,416 | -0.93(-2.99%) |
Feb 25, 2020 | 32.78 | 32.78 | 31.02 | 31.10 | 4,066,037 | -1.73(-5.27%) |
Feb 24, 2020 | 33.39 | 33.59 | 32.77 | 32.83 | 3,055,308 | -1.06(-3.12%) |
Feb 21, 2020 | 33.47 | 33.91 | 33.40 | 33.89 | 2,154,742 | +0.28(+0.85%) |
Feb 20, 2020 | 33.89 | 33.89 | 32.95 | 33.60 | 2,818,296 | -0.31(-0.91%) |
Feb 19, 2020 | 34.52 | 34.56 | 33.90 | 33.91 | 2,193,805 | -0.47(-1.38%) |
Feb 18, 2020 | 34.44 | 34.64 | 34.22 | 34.39 | 2,123,984 | -0.09(-0.27%) |
Feb 14, 2020 | 34.13 | 34.48 | 34.01 | 34.48 | 2,120,932 | +0.43(+1.26%) |
Feb 13, 2020 | 33.76 | 34.17 | 33.65 | 34.05 | 2,032,391 | +0.28(+0.82%) |
Feb 12, 2020 | 33.44 | 34.01 | 33.38 | 33.77 | 2,117,081 | +0.34(+1.03%) |
Feb 11, 2020 | 33.13 | 33.89 | 33.06 | 33.43 | 2,298,242 | +0.47(+1.44%) |
Feb 10, 2020 | 32.59 | 32.98 | 32.40 | 32.96 | 2,103,895 | +0.35(+1.08%) |
Feb 07, 2020 | 32.54 | 32.75 | 32.36 | 32.60 | 1,512,943 | +0.04(+0.13%) |
Feb 06, 2020 | 32.80 | 32.89 | 32.47 | 32.56 | 2,652,965 | -0.15(-0.45%) |
Feb 05, 2020 | 32.07 | 33.06 | 32.07 | 32.71 | 3,366,004 | +0.64(+1.99%) |
Feb 04, 2020 | 32.42 | 32.81 | 32.07 | 32.07 | 3,773,491 | -0.24(-0.75%) |
Feb 03, 2020 | 31.87 | 32.49 | 31.82 | 32.31 | 2,821,876 | +0.56(+1.76%) |
Jan 31, 2020 | 31.59 | 31.97 | 31.54 | 31.75 | 3,754,242 | +0.03(+0.08%) |
Jan 30, 2020 | 31.76 | 31.78 | 31.23 | 31.73 | 2,755,809 | +0.00(+0.00%) |
Jan 29, 2020 | 31.55 | 31.81 | 31.04 | 31.73 | 2,711,795 | +0.13(+0.41%) |
Jan 28, 2020 | 31.59 | 31.84 | 31.44 | 31.60 | 2,135,150 | +0.16(+0.52%) |
Jan 27, 2020 | 32.16 | 32.26 | 31.42 | 31.44 | 2,452,778 | -0.97(-3.00%) |
Jan 24, 2020 | 33.12 | 33.20 | 32.27 | 32.41 | 3,411,506 | -0.78(-2.34%) |
Jan 23, 2020 | 32.96 | 33.22 | 32.72 | 33.19 | 2,239,728 | +0.16(+0.49%) |
Jan 22, 2020 | 33.02 | 33.50 | 32.97 | 33.02 | 2,864,483 | +0.14(+0.42%) |
Jan 21, 2020 | 32.88 | 32.97 | 32.52 | 32.89 | 2,293,968 | -0.02(-0.05%) |
Jan 17, 2020 | 32.97 | 33.03 | 32.66 | 32.90 | 2,587,619 | -0.07(-0.21%) |
Jan 16, 2020 | 32.67 | 33.13 | 32.64 | 32.97 | 2,411,808 | +0.42(+1.28%) |
Jan 15, 2020 | 31.91 | 32.78 | 31.91 | 32.55 | 3,205,285 | +0.54(+1.68%) |
Jan 14, 2020 | 31.54 | 32.02 | 31.50 | 32.02 | 3,195,246 | +0.50(+1.57%) |
Jan 13, 2020 | 31.78 | 31.96 | 31.50 | 31.52 | 2,867,041 | -0.33(-1.05%) |
Jan 10, 2020 | 31.79 | 32.14 | 31.65 | 31.85 | 2,177,784 | +0.15(+0.46%) |
Jan 09, 2020 | 31.50 | 31.85 | 31.38 | 31.71 | 2,728,175 | +0.24(+0.76%) |
Jan 08, 2020 | 31.49 | 31.59 | 30.94 | 31.47 | 4,209,836 | -0.01(-0.03%) |
Jan 07, 2020 | 31.78 | 32.08 | 31.44 | 31.48 | 2,865,008 | -0.44(-1.36%) |
Jan 06, 2020 | 32.56 | 32.60 | 31.81 | 31.91 | 3,051,971 | -0.70(-2.15%) |
Jan 03, 2020 | 32.93 | 33.12 | 32.45 | 32.61 | 3,222,577 | -0.51(-1.55%) |
Jan 02, 2020 | 34.01 | 34.14 | 32.94 | 33.13 | 3,023,261 | -0.81(-2.39%) |
Dec 31, 2019 | 33.60 | 33.95 | 33.39 | 33.94 | 1,926,073 | +0.44(+1.33%) |
Dec 30, 2019 | 33.40 | 33.55 | 33.31 | 33.49 | 1,676,165 | +0.00(+0.00%) |
Dec 27, 2019 | 33.51 | 33.66 | 33.42 | 33.49 | 2,008,181 | +0.00(+0.00%) |
Dec 26, 2019 | 34.12 | 34.19 | 33.36 | 33.49 | 1,663,267 | -0.56(-1.65%) |
Dec 24, 2019 | 34.24 | 34.24 | 33.97 | 34.06 | 822,013 | -0.16(-0.47%) |
Dec 23, 2019 | 34.74 | 34.75 | 34.12 | 34.22 | 1,991,107 | -0.46(-1.33%) |
Dec 20, 2019 | 34.50 | 35.00 | 34.28 | 34.68 | 4,767,863 | +0.26(+0.77%) |
Dec 19, 2019 | 33.96 | 34.69 | 33.93 | 34.41 | 3,271,723 | +0.47(+1.38%) |
Dec 18, 2019 | 33.73 | 34.07 | 33.71 | 33.95 | 2,434,618 | +0.15(+0.43%) |
Dec 17, 2019 | 34.31 | 34.33 | 33.80 | 33.80 | 3,389,555 | -0.45(-1.32%) |
Dec 16, 2019 | 33.60 | 34.26 | 33.55 | 34.25 | 2,872,337 | +0.64(+1.91%) |
Dec 13, 2019 | 33.62 | 33.86 | 33.49 | 33.61 | 2,909,022 | +0.03(+0.10%) |
Dec 12, 2019 | 33.18 | 33.60 | 33.16 | 33.58 | 2,801,439 | +0.35(+1.05%) |
Dec 11, 2019 | 32.78 | 33.38 | 32.69 | 33.23 | 2,243,796 | +0.46(+1.41%) |
Dec 10, 2019 | 32.96 | 33.08 | 32.72 | 32.77 | 3,314,270 | -0.15(-0.47%) |
Dec 09, 2019 | 33.00 | 33.32 | 32.82 | 32.92 | 3,580,384 | +0.08(+0.23%) |
Dec 06, 2019 | 32.92 | 33.51 | 32.83 | 32.84 | 4,629,534 | -0.09(-0.29%) |
Dec 05, 2019 | 33.73 | 33.77 | 32.75 | 32.94 | 4,355,460 | -0.80(-2.38%) |
Dec 04, 2019 | 34.31 | 34.38 | 33.71 | 33.74 | 5,248,139 | -0.76(-2.20%) |
Dec 03, 2019 | 33.95 | 34.61 | 33.83 | 34.50 | 4,060,030 | +0.47(+1.38%) |
Dec 02, 2019 | 33.87 | 34.31 | 33.85 | 34.03 | 2,928,383 | +0.11(+0.33%) |
Nov 29, 2019 | 33.31 | 34.06 | 33.19 | 33.92 | 1,965,311 | +0.56(+1.69%) |
Nov 27, 2019 | 33.40 | 33.50 | 33.22 | 33.36 | 3,802,249 | +0.13(+0.39%) |
Nov 26, 2019 | 33.50 | 33.53 | 33.12 | 33.23 | 4,216,963 | -0.23(-0.69%) |
Nov 25, 2019 | 33.52 | 33.64 | 33.29 | 33.46 | 3,380,745 | -0.15(-0.46%) |
Nov 22, 2019 | 33.57 | 33.70 | 33.33 | 33.61 | 4,105,966 | +0.15(+0.43%) |
Nov 21, 2019 | 34.00 | 34.00 | 33.32 | 33.47 | 4,789,278 | -0.38(-1.11%) |
Nov 20, 2019 | 33.61 | 33.94 | 33.54 | 33.84 | 3,452,879 | +0.21(+0.63%) |
Nov 19, 2019 | 33.96 | 34.06 | 33.61 | 33.63 | 2,822,502 | -0.35(-1.03%) |
Nov 18, 2019 | 34.05 | 34.21 | 33.80 | 33.98 | 2,117,828 | +0.00(+0.00%) |
Nov 15, 2019 | 33.68 | 34.07 | 33.33 | 33.98 | 3,405,884 | +0.33(+0.99%) |
Nov 14, 2019 | 33.21 | 33.71 | 33.17 | 33.65 | 3,654,608 | +0.53(+1.60%) |
Nov 13, 2019 | 33.11 | 33.39 | 33.07 | 33.12 | 2,892,269 | +0.04(+0.13%) |
Nov 12, 2019 | 32.93 | 33.36 | 32.81 | 33.07 | 2,685,089 | +0.17(+0.52%) |
Nov 11, 2019 | 32.99 | 33.09 | 32.78 | 32.90 | 4,043,113 | +0.09(+0.26%) |
Nov 08, 2019 | 33.95 | 34.01 | 32.78 | 32.82 | 7,676,768 | -1.37(-4.00%) |
Nov 07, 2019 | 34.10 | 35.67 | 34.06 | 34.18 | 7,733,371 | +0.39(+1.16%) |
Nov 06, 2019 | 33.94 | 34.32 | 33.76 | 33.79 | 4,428,365 | -0.03(-0.08%) |
Nov 05, 2019 | 34.84 | 34.94 | 33.81 | 33.82 | 5,047,320 | -1.02(-2.94%) |
Nov 04, 2019 | 34.83 | 35.08 | 34.55 | 34.84 | 2,199,926 | +0.10(+0.30%) |
Nov 01, 2019 | 34.41 | 34.85 | 34.36 | 34.74 | 2,494,736 | +0.49(+1.42%) |
Oct 31, 2019 | 34.76 | 34.99 | 34.18 | 34.25 | 2,216,058 | -0.51(-1.47%) |
Oct 30, 2019 | 34.65 | 34.85 | 34.42 | 34.77 | 1,444,478 | +0.20(+0.59%) |
Oct 29, 2019 | 34.35 | 34.71 | 34.27 | 34.56 | 2,076,006 | +0.11(+0.32%) |
Oct 28, 2019 | 34.91 | 35.14 | 34.43 | 34.45 | 2,301,566 | -0.37(-1.05%) |
Oct 25, 2019 | 34.60 | 34.91 | 34.47 | 34.82 | 2,099,799 | -0.03(-0.07%) |
Oct 24, 2019 | 34.74 | 34.87 | 34.54 | 34.84 | 2,102,447 | +0.19(+0.54%) |
Oct 23, 2019 | 34.68 | 34.87 | 34.48 | 34.65 | 2,100,892 | -0.11(-0.32%) |
Oct 22, 2019 | 34.56 | 34.83 | 34.36 | 34.77 | 2,681,451 | +0.34(+0.99%) |
Oct 21, 2019 | 34.37 | 34.51 | 34.18 | 34.42 | 1,793,827 | +0.17(+0.50%) |
Oct 18, 2019 | 33.80 | 34.31 | 33.70 | 34.25 | 3,613,051 | +0.34(+1.01%) |
Oct 17, 2019 | 33.80 | 34.04 | 33.72 | 33.91 | 1,706,931 | +0.20(+0.58%) |
Oct 16, 2019 | 33.60 | 33.82 | 33.48 | 33.72 | 2,504,288 | +0.12(+0.36%) |
Oct 15, 2019 | 33.40 | 33.86 | 33.37 | 33.60 | 1,413,579 | +0.22(+0.66%) |
Oct 14, 2019 | 33.53 | 33.72 | 33.30 | 33.37 | 1,894,068 | -0.05(-0.15%) |
Oct 11, 2019 | 33.32 | 33.83 | 33.26 | 33.43 | 1,930,422 | +0.32(+0.98%) |
Oct 10, 2019 | 33.02 | 33.24 | 32.85 | 33.10 | 1,780,330 | +0.03(+0.10%) |
Oct 09, 2019 | 33.36 | 33.54 | 32.78 | 33.07 | 2,466,701 | -0.20(-0.62%) |
Oct 08, 2019 | 33.13 | 33.66 | 32.98 | 33.27 | 2,930,680 | +0.07(+0.21%) |
Oct 07, 2019 | 33.28 | 33.45 | 33.13 | 33.20 | 1,878,258 | -0.20(-0.61%) |
Oct 04, 2019 | 33.07 | 33.43 | 32.89 | 33.41 | 2,087,491 | +0.43(+1.29%) |
Oct 03, 2019 | 32.62 | 32.99 | 32.25 | 32.98 | 2,927,379 | +0.38(+1.18%) |
Oct 02, 2019 | 33.21 | 33.27 | 32.59 | 32.60 | 3,850,241 | -0.79(-2.38%) |
Oct 01, 2019 | 33.73 | 33.80 | 33.30 | 33.39 | 2,179,941 | -0.39(-1.16%) |
Sep 30, 2019 | 33.64 | 33.95 | 33.54 | 33.78 | 2,226,582 | +0.14(+0.41%) |
Sep 27, 2019 | 33.73 | 33.98 | 33.42 | 33.65 | 1,783,199 | -0.05(-0.15%) |
Sep 26, 2019 | 34.07 | 34.14 | 33.65 | 33.70 | 2,645,319 | -0.22(-0.65%) |
Sep 25, 2019 | 33.48 | 33.98 | 33.48 | 33.92 | 3,069,900 | +0.37(+1.09%) |
Sep 24, 2019 | 33.68 | 34.00 | 33.52 | 33.55 | 3,321,768 | +0.04(+0.13%) |
Sep 23, 2019 | 33.26 | 33.80 | 33.14 | 33.51 | 2,956,561 | +0.18(+0.54%) |
Sep 20, 2019 | 33.29 | 33.49 | 33.03 | 33.33 | 5,164,282 | +0.23(+0.70%) |
Sep 19, 2019 | 33.33 | 33.42 | 33.02 | 33.10 | 2,458,917 | -0.13(-0.39%) |
Sep 18, 2019 | 33.34 | 33.38 | 32.91 | 33.23 | 3,557,630 | -0.07(-0.20%) |
Sep 17, 2019 | 33.36 | 33.59 | 33.10 | 33.30 | 3,308,047 | +0.00(+0.00%) |
Sep 16, 2019 | 32.87 | 33.31 | 32.72 | 33.30 | 2,854,412 | +0.45(+1.38%) |
Sep 13, 2019 | 32.54 | 33.02 | 32.19 | 32.85 | 3,433,360 | +0.18(+0.55%) |
Sep 12, 2019 | 32.86 | 33.07 | 32.64 | 32.67 | 2,741,406 | -0.27(-0.83%) |
Sep 11, 2019 | 32.50 | 33.21 | 32.27 | 32.94 | 2,462,474 | +0.53(+1.63%) |
Sep 10, 2019 | 32.24 | 32.62 | 32.15 | 32.41 | 2,447,598 | +0.13(+0.40%) |
Sep 09, 2019 | 32.32 | 32.47 | 32.05 | 32.28 | 2,175,062 | +0.09(+0.26%) |
Sep 06, 2019 | 32.50 | 32.87 | 32.13 | 32.20 | 2,614,609 | +0.12(+0.37%) |
Sep 05, 2019 | 31.70 | 32.32 | 31.57 | 32.08 | 3,421,073 | +0.33(+1.05%) |
Sep 04, 2019 | 31.66 | 31.80 | 31.41 | 31.74 | 2,680,987 | +0.35(+1.11%) |
Sep 03, 2019 | 30.93 | 31.43 | 30.83 | 31.40 | 2,797,216 | +0.34(+1.10%) |
Aug 30, 2019 | 30.56 | 31.16 | 30.48 | 31.05 | 2,355,680 | +0.63(+2.08%) |
Aug 29, 2019 | 30.36 | 30.55 | 30.26 | 30.42 | 1,821,597 | +0.26(+0.88%) |
Aug 28, 2019 | 30.18 | 30.38 | 30.06 | 30.16 | 1,722,288 | -0.02(-0.06%) |
Aug 27, 2019 | 30.56 | 30.85 | 30.14 | 30.18 | 3,139,430 | -0.25(-0.81%) |
Aug 26, 2019 | 30.08 | 30.44 | 29.96 | 30.42 | 2,345,105 | +0.55(+1.83%) |
Aug 23, 2019 | 30.56 | 30.57 | 29.71 | 29.88 | 4,992,092 | -0.71(-2.32%) |
Aug 22, 2019 | 30.53 | 30.78 | 30.45 | 30.58 | 2,703,755 | +0.06(+0.20%) |
Aug 21, 2019 | 30.25 | 30.56 | 30.10 | 30.52 | 2,649,421 | +0.41(+1.36%) |
Aug 20, 2019 | 30.19 | 30.19 | 29.80 | 30.12 | 2,413,154 | -0.14(-0.45%) |
Aug 19, 2019 | 30.47 | 30.49 | 29.92 | 30.25 | 4,223,047 | -0.01(-0.03%) |
Aug 16, 2019 | 29.40 | 30.35 | 29.39 | 30.26 | 3,671,307 | +0.98(+3.35%) |
Aug 15, 2019 | 28.98 | 29.46 | 28.90 | 29.28 | 2,741,522 | +0.29(+1.00%) |
Aug 14, 2019 | 29.26 | 29.37 | 28.91 | 28.99 | 2,523,686 | -0.52(-1.76%) |
Aug 13, 2019 | 29.01 | 29.53 | 28.81 | 29.51 | 2,794,045 | +0.55(+1.89%) |
Aug 12, 2019 | 29.04 | 29.39 | 28.64 | 28.96 | 2,496,629 | -0.17(-0.59%) |
Aug 09, 2019 | 29.94 | 29.98 | 28.96 | 29.13 | 3,880,303 | -0.83(-2.76%) |
Aug 08, 2019 | 28.52 | 29.97 | 28.43 | 29.96 | 5,677,683 | +1.55(+5.47%) |
Aug 07, 2019 | 28.99 | 29.65 | 27.84 | 28.41 | 5,776,583 | -0.54(-1.86%) |
Aug 06, 2019 | 28.77 | 29.04 | 28.29 | 28.95 | 3,788,522 | +0.18(+0.62%) |
Aug 05, 2019 | 29.58 | 29.58 | 28.60 | 28.77 | 3,625,611 | -0.87(-2.94%) |
Aug 02, 2019 | 29.37 | 29.86 | 29.28 | 29.64 | 3,279,104 | +0.36(+1.22%) |
Aug 01, 2019 | 29.10 | 29.84 | 29.09 | 29.28 | 5,069,927 | +0.15(+0.53%) |
Jul 31, 2019 | 29.65 | 29.65 | 29.02 | 29.13 | 4,195,208 | -0.53(-1.78%) |
Jul 30, 2019 | 29.24 | 29.67 | 29.24 | 29.65 | 2,613,476 | +0.26(+0.87%) |
Jul 29, 2019 | 29.36 | 29.42 | 29.08 | 29.40 | 2,341,434 | +0.03(+0.09%) |
Jul 26, 2019 | 29.82 | 29.94 | 29.26 | 29.37 | 2,429,042 | -0.35(-1.18%) |
Jul 25, 2019 | 29.44 | 29.99 | 29.38 | 29.72 | 2,226,005 | +0.09(+0.32%) |
Jul 24, 2019 | 29.43 | 29.88 | 29.43 | 29.63 | 2,612,171 | +0.23(+0.78%) |
Jul 23, 2019 | 29.83 | 29.84 | 29.20 | 29.40 | 3,148,811 | -0.38(-1.29%) |
Jul 22, 2019 | 29.97 | 30.03 | 29.40 | 29.78 | 2,899,661 | -0.17(-0.57%) |
Jul 19, 2019 | 29.88 | 30.30 | 29.68 | 29.95 | 4,847,877 | +0.03(+0.11%) |
Jul 18, 2019 | 29.60 | 29.92 | 29.29 | 29.92 | 2,839,194 | +0.26(+0.86%) |
Jul 17, 2019 | 29.02 | 29.86 | 29.02 | 29.66 | 7,830,495 | +0.61(+2.08%) |
Jul 16, 2019 | 30.17 | 30.36 | 28.91 | 29.06 | 5,723,896 | -1.32(-4.35%) |
Jul 15, 2019 | 30.62 | 30.89 | 30.28 | 30.38 | 3,168,023 | -0.30(-0.97%) |
Jul 12, 2019 | 30.70 | 30.82 | 30.51 | 30.68 | 2,381,177 | +0.00(+0.00%) |
Jul 11, 2019 | 30.58 | 30.76 | 30.40 | 30.68 | 2,336,514 | +0.03(+0.08%) |
Jul 10, 2019 | 30.62 | 30.78 | 30.39 | 30.65 | 3,108,423 | +0.32(+1.04%) |
Jul 09, 2019 | 30.36 | 30.62 | 30.04 | 30.34 | 3,139,434 | -0.10(-0.34%) |
Jul 08, 2019 | 30.69 | 30.92 | 30.20 | 30.44 | 4,155,222 | -0.32(-1.05%) |
Jul 05, 2019 | 30.31 | 30.77 | 30.26 | 30.76 | 2,466,818 | +0.24(+0.78%) |
Jul 03, 2019 | 30.15 | 30.74 | 30.12 | 30.52 | 2,171,414 | +0.49(+1.62%) |
Jul 02, 2019 | 30.22 | 30.36 | 29.67 | 30.04 | 3,216,312 | -0.16(-0.54%) |
Jul 01, 2019 | 30.04 | 30.32 | 29.77 | 30.20 | 4,767,606 | +0.26(+0.88%) |
Jun 28, 2019 | 29.02 | 29.94 | 28.89 | 29.94 | 6,607,510 | +0.93(+3.20%) |
Jun 27, 2019 | 28.76 | 29.01 | 28.14 | 29.01 | 7,430,635 | +0.28(+0.98%) |
Jun 26, 2019 | 29.82 | 29.86 | 28.72 | 28.73 | 5,076,503 | -1.23(-4.10%) |
Jun 25, 2019 | 30.06 | 30.33 | 29.86 | 29.95 | 4,437,580 | -0.03(-0.11%) |
Jun 24, 2019 | 30.40 | 30.62 | 29.84 | 29.99 | 5,310,240 | +0.01(+0.03%) |
Jun 21, 2019 | 29.88 | 30.17 | 29.73 | 29.98 | 7,073,727 | +0.11(+0.37%) |
Jun 20, 2019 | 30.02 | 30.05 | 29.62 | 29.87 | 4,550,365 | +0.20(+0.69%) |
Jun 19, 2019 | 29.54 | 29.84 | 29.30 | 29.66 | 5,147,213 | +0.13(+0.43%) |
Jun 18, 2019 | 29.53 | 29.85 | 29.21 | 29.54 | 3,973,605 | +0.18(+0.61%) |
Jun 17, 2019 | 29.65 | 29.72 | 29.27 | 29.36 | 3,610,883 | -0.29(-0.98%) |
Jun 14, 2019 | 29.36 | 29.73 | 29.17 | 29.65 | 3,187,846 | +0.31(+1.05%) |
Jun 13, 2019 | 29.47 | 29.78 | 29.12 | 29.34 | 3,316,870 | -0.07(-0.23%) |
Jun 12, 2019 | 29.40 | 29.93 | 29.29 | 29.41 | 3,077,066 | -0.04(-0.14%) |
Jun 11, 2019 | 29.14 | 29.65 | 29.11 | 29.45 | 4,037,280 | +0.30(+1.02%) |
Jun 10, 2019 | 29.56 | 29.75 | 29.00 | 29.15 | 3,587,447 | -0.45(-1.53%) |
Jun 07, 2019 | 30.08 | 30.30 | 29.53 | 29.60 | 3,702,866 | -0.47(-1.56%) |
Jun 06, 2019 | 30.11 | 30.22 | 29.63 | 30.07 | 3,919,018 | +0.11(+0.37%) |
Jun 05, 2019 | 29.94 | 30.01 | 29.48 | 29.96 | 4,890,655 | +0.23(+0.77%) |
Jun 04, 2019 | 29.38 | 29.78 | 29.01 | 29.73 | 7,304,218 | +0.51(+1.75%) |
Jun 03, 2019 | 29.11 | 29.45 | 28.93 | 29.22 | 4,310,547 | +0.20(+0.71%) |
May 31, 2019 | 28.63 | 29.27 | 28.50 | 29.02 | 5,315,384 | +0.26(+0.89%) |
May 30, 2019 | 29.26 | 29.40 | 28.72 | 28.76 | 3,627,768 | -0.46(-1.58%) |
May 29, 2019 | 29.85 | 29.92 | 29.19 | 29.22 | 3,983,261 | -0.63(-2.11%) |
May 28, 2019 | 30.26 | 30.44 | 29.68 | 29.85 | 6,760,359 | -0.43(-1.44%) |
May 24, 2019 | 30.35 | 30.73 | 30.23 | 30.29 | 2,971,866 | +0.00(+0.00%) |
May 23, 2019 | 30.87 | 30.93 | 30.21 | 30.29 | 5,116,786 | -0.83(-2.66%) |
May 22, 2019 | 31.13 | 31.37 | 30.97 | 31.11 | 3,871,921 | -0.17(-0.54%) |
May 21, 2019 | 30.62 | 31.50 | 30.53 | 31.28 | 5,297,446 | +0.67(+2.20%) |
May 20, 2019 | 30.16 | 30.66 | 29.94 | 30.61 | 6,033,219 | +0.28(+0.93%) |
May 17, 2019 | 30.26 | 30.58 | 30.20 | 30.33 | 3,154,528 | -0.19(-0.61%) |
May 16, 2019 | 30.73 | 30.94 | 30.35 | 30.52 | 3,576,422 | -0.16(-0.53%) |
May 15, 2019 | 30.73 | 30.90 | 30.34 | 30.68 | 4,194,231 | -0.21(-0.69%) |
May 14, 2019 | 31.51 | 31.59 | 30.74 | 30.89 | 4,833,741 | -0.49(-1.55%) |
May 13, 2019 | 31.58 | 31.85 | 31.21 | 31.38 | 3,965,623 | -0.43(-1.34%) |
May 10, 2019 | 31.24 | 31.88 | 30.86 | 31.80 | 4,819,017 | +0.54(+1.72%) |
May 09, 2019 | 31.50 | 31.73 | 30.89 | 31.27 | 6,604,859 | -0.24(-0.76%) |
May 08, 2019 | 32.83 | 32.85 | 30.85 | 31.50 | 9,918,428 | -1.44(-4.37%) |
May 07, 2019 | 32.53 | 33.15 | 32.47 | 32.95 | 5,278,115 | +0.26(+0.78%) |
May 06, 2019 | 33.53 | 33.70 | 32.25 | 32.69 | 4,752,613 | -0.93(-2.76%) |
May 03, 2019 | 33.66 | 34.10 | 33.12 | 33.62 | 4,154,301 | -0.11(-0.33%) |
May 02, 2019 | 34.38 | 34.95 | 33.68 | 33.73 | 4,446,205 | -0.84(-2.42%) |