Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.02 | 27.12 | 26.22 | 26.44 | 1,967,862 | -0.91(-3.33%) |
Apr 29, 2020 | 26.87 | 27.45 | 26.67 | 27.35 | 2,628,926 | +0.95(+3.62%) |
Apr 28, 2020 | 26.71 | 26.84 | 25.69 | 26.39 | 1,590,948 | +0.27(+1.02%) |
Apr 27, 2020 | 25.56 | 26.24 | 25.34 | 26.13 | 1,500,656 | +0.53(+2.08%) |
Apr 24, 2020 | 25.75 | 25.80 | 25.21 | 25.59 | 1,190,271 | +0.15(+0.58%) |
Apr 23, 2020 | 25.65 | 25.94 | 25.38 | 25.45 | 1,866,971 | +0.05(+0.20%) |
Apr 22, 2020 | 25.48 | 25.56 | 25.03 | 25.39 | 1,713,177 | +0.52(+2.08%) |
Apr 21, 2020 | 25.64 | 25.89 | 24.85 | 24.88 | 2,016,739 | -1.58(-5.99%) |
Apr 20, 2020 | 26.17 | 27.22 | 25.67 | 26.46 | 3,511,379 | -0.05(-0.20%) |
Apr 17, 2020 | 26.21 | 26.87 | 25.91 | 26.51 | 1,799,319 | +1.23(+4.86%) |
Apr 16, 2020 | 25.62 | 25.80 | 24.95 | 25.28 | 2,061,932 | -0.34(-1.33%) |
Apr 15, 2020 | 25.48 | 26.00 | 25.22 | 25.62 | 2,087,138 | -0.79(-3.00%) |
Apr 14, 2020 | 26.77 | 27.27 | 26.07 | 26.42 | 1,785,588 | -0.06(-0.22%) |
Apr 13, 2020 | 27.14 | 27.31 | 26.21 | 26.47 | 1,774,443 | -0.74(-2.72%) |
Apr 09, 2020 | 27.00 | 27.56 | 26.62 | 27.21 | 2,529,799 | +0.70(+2.65%) |
Apr 08, 2020 | 26.16 | 26.59 | 25.58 | 26.51 | 1,889,680 | +0.64(+2.46%) |
Apr 07, 2020 | 26.63 | 26.92 | 25.68 | 25.87 | 3,341,630 | +0.41(+1.60%) |
Apr 06, 2020 | 25.24 | 25.62 | 24.88 | 25.47 | 2,099,013 | +1.30(+5.39%) |
Apr 03, 2020 | 24.25 | 24.59 | 23.78 | 24.16 | 2,687,025 | -0.12(-0.49%) |
Apr 02, 2020 | 23.44 | 24.89 | 23.44 | 24.28 | 3,397,431 | +0.87(+3.73%) |
Apr 01, 2020 | 24.28 | 24.78 | 23.33 | 23.41 | 2,685,752 | -1.72(-6.84%) |
Mar 31, 2020 | 23.82 | 25.35 | 23.73 | 25.13 | 3,697,566 | +1.10(+4.59%) |
Mar 30, 2020 | 22.54 | 24.05 | 22.36 | 24.02 | 2,949,067 | +1.90(+8.60%) |
Mar 27, 2020 | 22.49 | 22.72 | 21.42 | 22.12 | 3,369,233 | -1.21(-5.17%) |
Mar 26, 2020 | 22.34 | 23.74 | 22.25 | 23.33 | 4,462,187 | +1.44(+6.59%) |
Mar 25, 2020 | 20.85 | 22.55 | 20.44 | 21.89 | 4,758,223 | +1.41(+6.91%) |
Mar 24, 2020 | 19.47 | 20.56 | 18.99 | 20.47 | 4,702,684 | +2.05(+11.13%) |
Mar 23, 2020 | 19.64 | 19.94 | 18.28 | 18.42 | 4,697,949 | -1.40(-7.06%) |
Mar 20, 2020 | 19.82 | 20.96 | 19.47 | 19.82 | 4,159,219 | +0.25(+1.28%) |
Mar 19, 2020 | 17.73 | 19.77 | 17.33 | 19.57 | 4,942,769 | +1.64(+9.16%) |
Mar 18, 2020 | 17.97 | 19.11 | 17.04 | 17.93 | 5,366,745 | -0.99(-5.25%) |
Mar 17, 2020 | 19.73 | 20.36 | 18.59 | 18.92 | 4,140,356 | -0.66(-3.39%) |
Mar 16, 2020 | 19.84 | 20.68 | 19.37 | 19.59 | 4,920,251 | -2.76(-12.37%) |
Mar 13, 2020 | 21.00 | 22.39 | 19.47 | 22.35 | 5,314,729 | +2.37(+11.87%) |
Mar 12, 2020 | 21.38 | 21.52 | 19.70 | 19.98 | 5,293,486 | -2.88(-12.59%) |
Mar 11, 2020 | 23.81 | 23.92 | 22.63 | 22.86 | 5,658,531 | -1.36(-5.60%) |
Mar 10, 2020 | 25.59 | 25.66 | 24.03 | 24.22 | 4,998,729 | -0.46(-1.88%) |
Mar 09, 2020 | 25.61 | 26.72 | 24.67 | 24.68 | 3,491,000 | -2.84(-10.31%) |
Mar 06, 2020 | 28.34 | 28.71 | 27.44 | 27.52 | 2,680,883 | -1.34(-4.65%) |
Mar 05, 2020 | 28.67 | 29.12 | 28.50 | 28.86 | 2,960,140 | -0.39(-1.34%) |
Mar 04, 2020 | 29.47 | 29.49 | 28.87 | 29.25 | 1,957,061 | +0.21(+0.74%) |
Mar 03, 2020 | 29.35 | 29.69 | 28.88 | 29.04 | 2,661,782 | -0.26(-0.88%) |
Mar 02, 2020 | 30.00 | 30.00 | 28.72 | 29.29 | 3,679,776 | +0.41(+1.43%) |
Feb 28, 2020 | 27.61 | 28.89 | 27.61 | 28.88 | 4,791,291 | +0.64(+2.28%) |
Feb 27, 2020 | 28.75 | 29.14 | 27.87 | 28.24 | 4,054,806 | -0.66(-2.30%) |
Feb 26, 2020 | 29.25 | 29.81 | 28.86 | 28.90 | 3,498,785 | -0.09(-0.30%) |
Feb 25, 2020 | 30.32 | 30.42 | 28.90 | 28.99 | 2,875,276 | -1.03(-3.43%) |
Feb 24, 2020 | 29.64 | 30.07 | 29.38 | 30.02 | 2,381,464 | -0.39(-1.27%) |
Feb 21, 2020 | 30.79 | 30.99 | 30.36 | 30.40 | 2,854,475 | -0.48(-1.55%) |
Feb 20, 2020 | 30.20 | 30.92 | 30.09 | 30.88 | 3,202,500 | +0.88(+2.93%) |
Feb 19, 2020 | 29.60 | 30.54 | 29.60 | 30.00 | 4,147,006 | +0.51(+1.72%) |
Feb 18, 2020 | 29.39 | 29.85 | 29.25 | 29.49 | 3,457,746 | +0.01(+0.02%) |
Feb 14, 2020 | 30.53 | 30.77 | 29.40 | 29.49 | 3,381,553 | -1.05(-3.44%) |
Feb 13, 2020 | 30.85 | 31.07 | 30.52 | 30.54 | 2,062,334 | -0.52(-1.68%) |
Feb 12, 2020 | 31.22 | 31.32 | 30.89 | 31.06 | 2,360,772 | +0.04(+0.12%) |
Feb 11, 2020 | 30.79 | 31.19 | 30.72 | 31.02 | 2,283,460 | +0.34(+1.09%) |
Feb 10, 2020 | 30.72 | 31.00 | 30.42 | 30.69 | 1,784,599 | -0.22(-0.72%) |
Feb 07, 2020 | 31.37 | 31.44 | 30.89 | 30.91 | 1,950,535 | -0.64(-2.02%) |
Feb 06, 2020 | 31.92 | 31.92 | 31.51 | 31.54 | 2,144,823 | -0.10(-0.32%) |
Feb 05, 2020 | 30.95 | 31.73 | 30.92 | 31.64 | 3,541,351 | +1.02(+3.34%) |
Feb 04, 2020 | 30.87 | 30.92 | 30.52 | 30.62 | 4,412,828 | +0.10(+0.33%) |
Feb 03, 2020 | 30.49 | 30.82 | 30.31 | 30.52 | 2,036,446 | +0.03(+0.09%) |
Jan 31, 2020 | 30.57 | 30.64 | 30.27 | 30.49 | 3,820,713 | -0.26(-0.84%) |
Jan 30, 2020 | 30.72 | 31.04 | 30.57 | 30.75 | 4,144,350 | -0.18(-0.58%) |
Jan 29, 2020 | 31.39 | 31.52 | 30.91 | 30.93 | 2,066,340 | -0.40(-1.28%) |
Jan 28, 2020 | 30.74 | 31.37 | 30.68 | 31.33 | 1,897,464 | +0.75(+2.45%) |
Jan 27, 2020 | 31.12 | 31.17 | 30.57 | 30.58 | 3,068,679 | -1.05(-3.32%) |
Jan 24, 2020 | 32.19 | 32.30 | 31.55 | 31.63 | 2,460,673 | -0.76(-2.36%) |
Jan 23, 2020 | 32.65 | 32.69 | 32.10 | 32.39 | 2,097,712 | -0.43(-1.31%) |
Jan 22, 2020 | 33.37 | 33.39 | 32.73 | 32.82 | 2,175,266 | -0.47(-1.42%) |
Jan 21, 2020 | 33.47 | 33.57 | 33.07 | 33.29 | 2,125,498 | -0.19(-0.55%) |
Jan 17, 2020 | 33.74 | 33.77 | 33.31 | 33.48 | 2,837,956 | -0.17(-0.51%) |
Jan 16, 2020 | 34.33 | 34.35 | 33.58 | 33.65 | 3,143,346 | -0.59(-1.73%) |
Jan 15, 2020 | 34.47 | 34.71 | 34.07 | 34.24 | 1,894,026 | -0.29(-0.85%) |
Jan 14, 2020 | 34.19 | 34.63 | 34.16 | 34.54 | 1,699,383 | +0.26(+0.77%) |
Jan 13, 2020 | 33.81 | 34.30 | 33.64 | 34.27 | 1,716,841 | +0.55(+1.63%) |
Jan 10, 2020 | 33.98 | 33.99 | 33.43 | 33.72 | 1,791,222 | -0.30(-0.88%) |
Jan 09, 2020 | 34.07 | 34.28 | 33.64 | 34.02 | 1,460,455 | -0.07(-0.21%) |
Jan 08, 2020 | 33.97 | 34.22 | 33.82 | 34.09 | 2,345,970 | -0.01(-0.04%) |
Jan 07, 2020 | 33.82 | 34.18 | 33.68 | 34.11 | 1,656,818 | +0.33(+0.97%) |
Jan 06, 2020 | 33.34 | 33.82 | 33.14 | 33.78 | 2,182,997 | +0.31(+0.94%) |
Jan 03, 2020 | 33.57 | 33.86 | 33.43 | 33.47 | 1,295,923 | -0.34(-1.01%) |
Jan 02, 2020 | 34.56 | 34.57 | 33.77 | 33.81 | 1,406,499 | -0.41(-1.21%) |
Dec 31, 2019 | 33.89 | 34.27 | 33.71 | 34.22 | 1,479,875 | +0.39(+1.14%) |
Dec 30, 2019 | 34.10 | 34.28 | 33.79 | 33.84 | 1,419,247 | +0.22(+0.65%) |
Dec 27, 2019 | 34.21 | 34.37 | 33.58 | 33.62 | 1,739,169 | -0.57(-1.66%) |
Dec 26, 2019 | 34.12 | 34.37 | 34.03 | 34.19 | 1,366,082 | +0.17(+0.49%) |
Dec 24, 2019 | 33.91 | 34.16 | 33.91 | 34.02 | 701,476 | +0.05(+0.14%) |
Dec 23, 2019 | 34.04 | 34.19 | 33.85 | 33.97 | 1,652,465 | -0.10(-0.29%) |
Dec 20, 2019 | 33.65 | 34.22 | 33.63 | 34.07 | 1,497,665 | +0.30(+0.89%) |
Dec 19, 2019 | 33.90 | 34.41 | 33.68 | 33.77 | 1,421,823 | -0.19(-0.56%) |
Dec 18, 2019 | 33.89 | 34.09 | 33.63 | 33.96 | 2,300,565 | +0.06(+0.16%) |
Dec 17, 2019 | 33.90 | 34.04 | 33.70 | 33.90 | 1,271,264 | +0.03(+0.10%) |
Dec 16, 2019 | 33.55 | 34.18 | 33.49 | 33.86 | 1,724,271 | +0.58(+1.74%) |
Dec 13, 2019 | 32.86 | 33.33 | 32.70 | 33.28 | 1,876,374 | +0.50(+1.54%) |
Dec 12, 2019 | 32.41 | 33.01 | 32.22 | 32.78 | 2,274,532 | +0.37(+1.14%) |
Dec 11, 2019 | 32.33 | 32.52 | 32.23 | 32.41 | 4,755,358 | +0.01(+0.02%) |
Dec 10, 2019 | 32.71 | 32.75 | 32.35 | 32.40 | 1,481,913 | -0.41(-1.24%) |
Dec 09, 2019 | 32.63 | 32.91 | 32.53 | 32.81 | 1,447,141 | +0.12(+0.36%) |
Dec 06, 2019 | 32.40 | 32.98 | 32.40 | 32.69 | 1,154,295 | +0.34(+1.06%) |
Dec 05, 2019 | 32.72 | 32.85 | 32.33 | 32.35 | 1,232,615 | -0.26(-0.79%) |
Dec 04, 2019 | 32.53 | 32.88 | 32.42 | 32.61 | 1,643,135 | +0.29(+0.89%) |
Dec 03, 2019 | 32.27 | 32.45 | 32.03 | 32.32 | 2,121,244 | -0.14(-0.43%) |
Dec 02, 2019 | 33.24 | 33.24 | 32.42 | 32.46 | 1,576,376 | -0.68(-2.07%) |
Nov 29, 2019 | 33.07 | 33.27 | 32.93 | 33.14 | 613,487 | +0.21(+0.64%) |
Nov 27, 2019 | 32.77 | 32.98 | 32.68 | 32.93 | 940,834 | +0.15(+0.47%) |
Nov 26, 2019 | 33.18 | 33.40 | 32.71 | 32.78 | 1,557,074 | -0.36(-1.10%) |
Nov 25, 2019 | 32.81 | 33.16 | 32.77 | 33.14 | 3,999,553 | +0.59(+1.83%) |
Nov 22, 2019 | 32.63 | 32.69 | 32.37 | 32.55 | 1,211,237 | +0.01(+0.04%) |
Nov 21, 2019 | 32.66 | 32.78 | 32.27 | 32.54 | 1,640,629 | -0.12(-0.36%) |
Nov 20, 2019 | 33.18 | 33.19 | 32.63 | 32.66 | 1,271,639 | -0.66(-1.99%) |
Nov 19, 2019 | 33.51 | 33.51 | 33.07 | 33.32 | 1,305,782 | -0.15(-0.44%) |
Nov 18, 2019 | 34.33 | 34.46 | 33.45 | 33.47 | 1,663,683 | -1.04(-3.02%) |
Nov 15, 2019 | 34.50 | 34.79 | 34.47 | 34.51 | 931,820 | +0.04(+0.12%) |
Nov 14, 2019 | 34.30 | 34.74 | 34.21 | 34.47 | 2,275,453 | -0.10(-0.28%) |
Nov 13, 2019 | 34.04 | 34.63 | 33.85 | 34.56 | 1,913,415 | +0.36(+1.06%) |
Nov 12, 2019 | 33.85 | 34.21 | 33.81 | 34.20 | 1,179,709 | +0.31(+0.91%) |
Nov 11, 2019 | 34.09 | 34.19 | 33.87 | 33.89 | 875,733 | -0.43(-1.26%) |
Nov 08, 2019 | 34.30 | 34.39 | 34.12 | 34.33 | 967,015 | -0.14(-0.41%) |
Nov 07, 2019 | 34.49 | 34.62 | 34.20 | 34.47 | 1,715,200 | +0.16(+0.47%) |
Nov 06, 2019 | 34.62 | 34.87 | 34.02 | 34.30 | 1,735,617 | -0.48(-1.37%) |
Nov 05, 2019 | 33.63 | 35.49 | 33.56 | 34.78 | 2,936,485 | +0.38(+1.12%) |
Nov 04, 2019 | 33.94 | 34.51 | 33.94 | 34.40 | 1,984,554 | +0.65(+1.93%) |
Nov 01, 2019 | 33.65 | 33.87 | 33.55 | 33.75 | 1,773,077 | +0.34(+1.03%) |
Oct 31, 2019 | 33.84 | 33.84 | 33.38 | 33.40 | 2,279,488 | -0.72(-2.11%) |
Oct 30, 2019 | 34.63 | 34.63 | 33.98 | 34.12 | 1,402,485 | -0.50(-1.43%) |
Oct 29, 2019 | 34.14 | 34.84 | 33.95 | 34.62 | 1,450,735 | +0.45(+1.31%) |
Oct 28, 2019 | 34.62 | 34.70 | 34.15 | 34.17 | 1,640,839 | -0.32(-0.93%) |
Oct 25, 2019 | 33.76 | 34.60 | 33.64 | 34.49 | 2,653,392 | +0.77(+2.28%) |
Oct 24, 2019 | 33.91 | 34.52 | 33.55 | 33.72 | 4,119,120 | -0.10(-0.31%) |
Oct 23, 2019 | 33.97 | 34.21 | 33.76 | 33.83 | 2,319,400 | -0.14(-0.41%) |
Oct 22, 2019 | 34.15 | 34.47 | 33.70 | 33.97 | 1,962,915 | -0.23(-0.67%) |
Oct 21, 2019 | 34.49 | 34.63 | 34.18 | 34.20 | 1,019,726 | -0.04(-0.12%) |
Oct 18, 2019 | 34.53 | 34.59 | 34.10 | 34.24 | 1,176,042 | -0.08(-0.22%) |
Oct 17, 2019 | 34.51 | 35.00 | 34.24 | 34.32 | 1,201,720 | -0.26(-0.75%) |
Oct 16, 2019 | 34.81 | 35.00 | 34.49 | 34.58 | 1,177,250 | -0.23(-0.66%) |
Oct 15, 2019 | 34.97 | 35.54 | 34.79 | 34.81 | 1,136,072 | -0.22(-0.64%) |
Oct 14, 2019 | 35.33 | 35.43 | 34.97 | 35.03 | 738,239 | -0.54(-1.51%) |
Oct 11, 2019 | 35.30 | 35.70 | 35.18 | 35.57 | 1,116,095 | +0.82(+2.35%) |
Oct 10, 2019 | 34.62 | 35.00 | 34.40 | 34.75 | 1,253,811 | +0.31(+0.89%) |
Oct 09, 2019 | 34.12 | 34.52 | 33.90 | 34.44 | 983,009 | +0.61(+1.80%) |
Oct 08, 2019 | 33.70 | 34.10 | 33.59 | 33.84 | 1,595,104 | -0.14(-0.41%) |
Oct 07, 2019 | 33.84 | 34.35 | 33.79 | 33.98 | 1,236,687 | +0.10(+0.29%) |
Oct 04, 2019 | 34.04 | 34.16 | 33.74 | 33.88 | 1,343,292 | -0.10(-0.29%) |
Oct 03, 2019 | 34.29 | 34.32 | 33.74 | 33.98 | 1,920,613 | -0.43(-1.26%) |
Oct 02, 2019 | 34.77 | 35.05 | 34.09 | 34.41 | 1,944,778 | -0.64(-1.82%) |
Oct 01, 2019 | 34.90 | 35.56 | 34.89 | 35.05 | 1,757,770 | +0.18(+0.52%) |
Sep 30, 2019 | 34.59 | 35.02 | 34.35 | 34.86 | 1,028,278 | +0.30(+0.87%) |
Sep 27, 2019 | 34.04 | 34.63 | 34.04 | 34.56 | 1,252,156 | +1.14(+3.42%) |
Sep 26, 2019 | 33.82 | 34.01 | 33.30 | 33.42 | 1,691,263 | -0.36(-1.07%) |
Sep 25, 2019 | 33.89 | 34.07 | 33.53 | 33.78 | 1,257,097 | -0.21(-0.62%) |
Sep 24, 2019 | 34.49 | 34.57 | 33.99 | 33.99 | 2,249,929 | -0.44(-1.29%) |
Sep 23, 2019 | 35.15 | 35.16 | 34.19 | 34.44 | 2,074,874 | -0.83(-2.37%) |
Sep 20, 2019 | 35.57 | 35.77 | 35.19 | 35.27 | 1,185,686 | -0.36(-1.00%) |
Sep 19, 2019 | 35.39 | 35.81 | 35.29 | 35.63 | 1,411,535 | +0.24(+0.68%) |
Sep 18, 2019 | 35.20 | 35.80 | 35.13 | 35.39 | 1,175,924 | +0.02(+0.06%) |
Sep 17, 2019 | 35.25 | 35.43 | 34.88 | 35.37 | 1,098,569 | -0.07(-0.19%) |
Sep 16, 2019 | 35.43 | 35.85 | 35.23 | 35.44 | 1,411,300 | +0.06(+0.17%) |
Sep 13, 2019 | 35.05 | 35.73 | 35.04 | 35.38 | 1,325,015 | +0.44(+1.27%) |
Sep 12, 2019 | 35.25 | 35.47 | 34.83 | 34.93 | 1,687,700 | -0.48(-1.35%) |
Sep 11, 2019 | 35.72 | 35.79 | 35.25 | 35.41 | 1,659,672 | -0.36(-0.99%) |
Sep 10, 2019 | 35.05 | 35.77 | 34.84 | 35.77 | 1,465,452 | +0.81(+2.33%) |
Sep 09, 2019 | 35.38 | 35.43 | 34.86 | 34.95 | 1,221,732 | -0.38(-1.08%) |
Sep 06, 2019 | 35.19 | 35.40 | 35.09 | 35.34 | 745,476 | +0.18(+0.51%) |
Sep 05, 2019 | 34.57 | 35.27 | 34.45 | 35.16 | 1,670,675 | +1.00(+2.92%) |
Sep 04, 2019 | 34.04 | 34.37 | 33.94 | 34.16 | 1,035,728 | +0.51(+1.52%) |
Sep 03, 2019 | 34.17 | 34.38 | 33.61 | 33.65 | 2,581,167 | -0.80(-2.32%) |
Aug 30, 2019 | 34.30 | 34.53 | 34.23 | 34.45 | 1,049,573 | +0.32(+0.94%) |
Aug 29, 2019 | 33.95 | 34.51 | 33.95 | 34.12 | 1,217,730 | +0.44(+1.32%) |
Aug 28, 2019 | 33.24 | 33.73 | 33.04 | 33.68 | 1,307,640 | +0.36(+1.07%) |
Aug 27, 2019 | 33.52 | 33.76 | 33.21 | 33.32 | 1,613,489 | -0.03(-0.08%) |
Aug 26, 2019 | 33.02 | 33.36 | 33.01 | 33.35 | 1,313,907 | +0.50(+1.52%) |
Aug 23, 2019 | 33.73 | 33.74 | 32.72 | 32.85 | 1,709,668 | -1.07(-3.15%) |
Aug 22, 2019 | 33.76 | 34.29 | 33.76 | 33.92 | 872,678 | +0.16(+0.49%) |
Aug 21, 2019 | 34.08 | 34.20 | 33.72 | 33.76 | 876,409 | +0.05(+0.14%) |
Aug 20, 2019 | 34.21 | 34.21 | 33.64 | 33.71 | 1,131,273 | -0.59(-1.72%) |
Aug 19, 2019 | 34.27 | 34.40 | 33.88 | 34.30 | 994,993 | +0.25(+0.72%) |
Aug 16, 2019 | 33.98 | 34.12 | 33.50 | 34.05 | 1,253,084 | +0.64(+1.92%) |
Aug 15, 2019 | 33.72 | 33.72 | 33.19 | 33.41 | 2,060,686 | -0.03(-0.08%) |
Aug 14, 2019 | 33.69 | 34.04 | 33.42 | 33.43 | 1,578,189 | -0.91(-2.65%) |
Aug 13, 2019 | 34.26 | 34.60 | 33.67 | 34.34 | 3,496,487 | -0.12(-0.36%) |
Aug 12, 2019 | 35.95 | 35.99 | 34.40 | 34.47 | 2,337,307 | -1.53(-4.24%) |
Aug 09, 2019 | 35.91 | 36.22 | 35.64 | 35.99 | 1,273,991 | -0.08(-0.21%) |
Aug 08, 2019 | 35.59 | 36.07 | 35.40 | 36.07 | 1,198,549 | +0.69(+1.95%) |
Aug 07, 2019 | 34.97 | 35.42 | 34.73 | 35.38 | 1,428,681 | +0.13(+0.37%) |
Aug 06, 2019 | 36.32 | 36.45 | 34.73 | 35.25 | 3,416,399 | -0.39(-1.09%) |
Aug 05, 2019 | 36.14 | 36.31 | 35.29 | 35.64 | 1,763,988 | -0.97(-2.65%) |
Aug 02, 2019 | 36.66 | 36.88 | 35.98 | 36.61 | 2,322,103 | -0.22(-0.59%) |
Aug 01, 2019 | 37.48 | 37.61 | 36.42 | 36.83 | 2,694,544 | -0.66(-1.77%) |
Jul 31, 2019 | 37.13 | 37.79 | 36.92 | 37.49 | 3,790,136 | +0.41(+1.11%) |
Jul 30, 2019 | 33.95 | 37.53 | 33.93 | 37.08 | 6,427,418 | +2.51(+7.26%) |
Jul 29, 2019 | 34.81 | 34.97 | 34.51 | 34.57 | 2,425,909 | -0.20(-0.57%) |
Jul 26, 2019 | 34.67 | 34.83 | 34.25 | 34.77 | 2,132,627 | +0.13(+0.38%) |
Jul 25, 2019 | 35.37 | 35.44 | 34.48 | 34.64 | 1,984,894 | -0.84(-2.37%) |
Jul 24, 2019 | 35.49 | 35.70 | 35.36 | 35.48 | 1,631,337 | -0.16(-0.44%) |
Jul 23, 2019 | 35.26 | 35.75 | 35.21 | 35.64 | 2,560,376 | +0.47(+1.34%) |
Jul 22, 2019 | 35.26 | 35.35 | 35.04 | 35.16 | 1,016,386 | -0.05(-0.16%) |
Jul 19, 2019 | 35.08 | 35.43 | 34.92 | 35.22 | 1,237,148 | +0.28(+0.80%) |
Jul 18, 2019 | 34.73 | 35.00 | 34.58 | 34.94 | 1,599,074 | +0.02(+0.06%) |
Jul 17, 2019 | 34.88 | 35.03 | 34.57 | 34.92 | 1,397,829 | +0.06(+0.18%) |
Jul 16, 2019 | 34.37 | 35.29 | 34.28 | 34.86 | 2,098,923 | +0.50(+1.45%) |
Jul 15, 2019 | 34.21 | 34.38 | 33.99 | 34.36 | 4,795,891 | +0.20(+0.58%) |
Jul 12, 2019 | 34.21 | 34.43 | 33.96 | 34.16 | 11,504,080 | -0.08(-0.22%) |
Jul 11, 2019 | 34.60 | 34.73 | 34.04 | 34.23 | 3,608,370 | -0.42(-1.20%) |
Jul 10, 2019 | 35.34 | 35.66 | 34.56 | 34.65 | 2,628,243 | -0.54(-1.54%) |
Jul 09, 2019 | 35.64 | 35.64 | 34.99 | 35.19 | 1,974,277 | -0.68(-1.91%) |
Jul 08, 2019 | 36.48 | 36.48 | 35.85 | 35.88 | 1,045,946 | -0.73(-1.98%) |
Jul 05, 2019 | 36.25 | 36.63 | 36.01 | 36.60 | 1,913,764 | +0.42(+1.15%) |
Jul 03, 2019 | 36.84 | 36.94 | 36.13 | 36.18 | 1,710,399 | -0.58(-1.58%) |
Jul 02, 2019 | 36.76 | 36.81 | 36.40 | 36.76 | 2,679,931 | -0.04(-0.11%) |
Jul 01, 2019 | 36.96 | 37.09 | 36.44 | 36.81 | 1,339,980 | +0.24(+0.65%) |
Jun 28, 2019 | 36.87 | 37.17 | 36.35 | 36.57 | 1,749,581 | -0.16(-0.43%) |
Jun 27, 2019 | 36.74 | 36.99 | 36.56 | 36.72 | 1,307,050 | +0.47(+1.31%) |
Jun 26, 2019 | 36.48 | 36.78 | 36.11 | 36.25 | 3,115,621 | -0.08(-0.22%) |
Jun 25, 2019 | 36.85 | 37.16 | 36.27 | 36.33 | 2,433,082 | -0.52(-1.40%) |
Jun 24, 2019 | 36.87 | 37.15 | 36.71 | 36.85 | 1,348,831 | +0.08(+0.22%) |
Jun 21, 2019 | 36.80 | 36.99 | 36.61 | 36.77 | 1,710,268 | -0.03(-0.07%) |
Jun 20, 2019 | 36.87 | 36.89 | 36.59 | 36.79 | 5,375,153 | +0.39(+1.07%) |
Jun 19, 2019 | 36.32 | 36.61 | 36.14 | 36.40 | 2,218,538 | +0.03(+0.07%) |
Jun 18, 2019 | 35.99 | 36.50 | 35.70 | 36.38 | 2,070,690 | +0.50(+1.40%) |
Jun 17, 2019 | 35.87 | 36.12 | 35.71 | 35.87 | 2,564,708 | +0.11(+0.30%) |
Jun 14, 2019 | 35.36 | 36.07 | 34.98 | 35.77 | 3,091,083 | +0.15(+0.41%) |
Jun 13, 2019 | 35.82 | 36.14 | 35.48 | 35.62 | 2,500,638 | +0.05(+0.15%) |
Jun 12, 2019 | 35.10 | 35.90 | 35.10 | 35.56 | 2,542,004 | +0.34(+0.97%) |
Jun 11, 2019 | 35.05 | 35.69 | 35.05 | 35.22 | 2,460,540 | +0.39(+1.12%) |
Jun 10, 2019 | 34.78 | 35.09 | 34.49 | 34.83 | 3,046,985 | +0.15(+0.45%) |
Jun 07, 2019 | 34.97 | 34.97 | 34.64 | 34.68 | 2,822,099 | -0.10(-0.29%) |
Jun 06, 2019 | 34.59 | 34.95 | 34.51 | 34.78 | 2,828,763 | +0.29(+0.84%) |
Jun 05, 2019 | 34.56 | 34.72 | 34.30 | 34.49 | 3,019,724 | +0.05(+0.16%) |
Jun 04, 2019 | 33.87 | 34.44 | 33.66 | 34.44 | 3,270,193 | +1.03(+3.07%) |
Jun 03, 2019 | 32.89 | 33.65 | 32.83 | 33.41 | 3,195,706 | +0.68(+2.09%) |
May 31, 2019 | 32.47 | 33.15 | 32.31 | 32.72 | 3,834,588 | -0.15(-0.47%) |
May 30, 2019 | 32.70 | 33.07 | 32.62 | 32.88 | 3,055,009 | +0.28(+0.84%) |
May 29, 2019 | 31.89 | 32.81 | 31.85 | 32.60 | 4,391,290 | +0.47(+1.46%) |
May 28, 2019 | 32.43 | 32.46 | 31.83 | 32.13 | 3,235,237 | -0.21(-0.64%) |
May 24, 2019 | 32.15 | 32.35 | 31.84 | 32.34 | 3,315,981 | +0.56(+1.75%) |
May 23, 2019 | 31.94 | 32.12 | 31.47 | 31.78 | 2,626,308 | -0.71(-2.17%) |
May 22, 2019 | 32.84 | 33.01 | 32.48 | 32.49 | 1,680,538 | -0.35(-1.06%) |
May 21, 2019 | 32.70 | 32.91 | 32.36 | 32.84 | 2,364,107 | +0.30(+0.91%) |
May 20, 2019 | 32.90 | 33.03 | 32.50 | 32.54 | 4,636,865 | -0.62(-1.88%) |
May 17, 2019 | 33.40 | 33.47 | 33.12 | 33.17 | 2,225,896 | -0.42(-1.26%) |
May 16, 2019 | 34.01 | 34.10 | 33.56 | 33.59 | 3,068,024 | -0.26(-0.75%) |
May 15, 2019 | 33.37 | 34.08 | 33.30 | 33.85 | 1,440,192 | +0.39(+1.16%) |
May 14, 2019 | 33.87 | 33.94 | 33.28 | 33.46 | 2,947,960 | -0.17(-0.52%) |
May 13, 2019 | 34.46 | 34.46 | 33.51 | 33.63 | 3,848,144 | -1.37(-3.91%) |
May 10, 2019 | 33.77 | 35.54 | 33.38 | 35.00 | 4,532,666 | +1.03(+3.02%) |
May 09, 2019 | 34.32 | 34.34 | 33.75 | 33.97 | 4,331,017 | -0.68(-1.96%) |
May 08, 2019 | 34.46 | 34.78 | 34.29 | 34.65 | 3,240,855 | +0.18(+0.53%) |
May 07, 2019 | 35.36 | 35.67 | 34.31 | 34.47 | 4,891,064 | -1.32(-3.68%) |
May 06, 2019 | 35.50 | 36.12 | 35.37 | 35.79 | 2,334,033 | -0.46(-1.28%) |
May 03, 2019 | 35.54 | 36.38 | 35.54 | 36.25 | 2,508,582 | +0.84(+2.37%) |
May 02, 2019 | 35.91 | 36.54 | 35.20 | 35.41 | 2,819,494 | -0.60(-1.68%) |