Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.71 | 30.72 | 28.31 | 28.46 | 19,069,898 | -0.88(-3.01%) |
Apr 29, 2020 | 29.73 | 29.93 | 29.35 | 29.35 | 10,135,141 | -0.17(-0.59%) |
Apr 28, 2020 | 29.52 | 30.06 | 29.42 | 29.52 | 9,789,404 | +0.70(+2.42%) |
Apr 27, 2020 | 28.73 | 29.16 | 28.45 | 28.82 | 8,366,366 | +0.24(+0.84%) |
Apr 24, 2020 | 28.11 | 28.69 | 28.05 | 28.58 | 12,115,905 | +0.70(+2.52%) |
Apr 23, 2020 | 27.56 | 28.16 | 27.50 | 27.88 | 9,905,025 | +0.46(+1.69%) |
Apr 22, 2020 | 27.87 | 27.90 | 27.16 | 27.42 | 15,433,026 | +0.04(+0.13%) |
Apr 21, 2020 | 27.55 | 28.15 | 27.19 | 27.38 | 20,805,582 | -0.95(-3.35%) |
Apr 20, 2020 | 29.19 | 29.30 | 28.06 | 28.33 | 18,243,704 | -1.29(-4.36%) |
Apr 17, 2020 | 29.73 | 30.42 | 29.46 | 29.62 | 14,418,692 | +0.33(+1.11%) |
Apr 16, 2020 | 29.80 | 29.96 | 29.13 | 29.29 | 10,241,140 | -0.37(-1.25%) |
Apr 15, 2020 | 29.80 | 29.89 | 29.16 | 29.66 | 10,226,112 | -0.88(-2.87%) |
Apr 14, 2020 | 29.73 | 30.73 | 29.65 | 30.54 | 11,758,757 | +1.22(+4.15%) |
Apr 13, 2020 | 29.56 | 29.69 | 28.81 | 29.32 | 11,652,567 | -0.34(-1.15%) |
Apr 09, 2020 | 29.10 | 30.12 | 29.10 | 29.66 | 12,320,422 | +0.57(+1.94%) |
Apr 08, 2020 | 28.20 | 29.55 | 28.00 | 29.10 | 16,173,041 | +1.20(+4.29%) |
Apr 07, 2020 | 27.71 | 28.93 | 27.27 | 27.90 | 16,578,266 | +0.87(+3.22%) |
Apr 06, 2020 | 27.92 | 28.19 | 26.85 | 27.03 | 19,945,892 | -0.09(-0.35%) |
Apr 03, 2020 | 26.55 | 27.34 | 26.21 | 27.13 | 14,256,788 | +0.86(+3.29%) |
Apr 02, 2020 | 26.20 | 26.50 | 25.63 | 26.26 | 19,849,988 | -1.01(-3.70%) |
Apr 01, 2020 | 26.72 | 27.54 | 26.60 | 27.27 | 25,249,520 | -0.77(-2.74%) |
Mar 31, 2020 | 26.66 | 28.25 | 26.65 | 28.04 | 21,879,708 | +0.99(+3.64%) |
Mar 30, 2020 | 26.74 | 27.50 | 26.37 | 27.05 | 25,308,238 | +0.49(+1.83%) |
Mar 27, 2020 | 25.02 | 27.58 | 24.69 | 26.57 | 20,244,338 | +0.00(+0.00%) |
Mar 26, 2020 | 25.12 | 26.70 | 25.12 | 26.57 | 19,870,854 | +1.65(+6.60%) |
Mar 25, 2020 | 23.37 | 26.21 | 22.99 | 24.92 | 29,705,828 | +1.44(+6.15%) |
Mar 24, 2020 | 23.30 | 24.18 | 23.04 | 23.48 | 29,982,026 | +1.33(+6.02%) |
Mar 23, 2020 | 23.23 | 23.47 | 21.84 | 22.15 | 34,318,236 | -2.05(-8.46%) |
Mar 20, 2020 | 25.52 | 26.10 | 24.09 | 24.19 | 30,601,208 | -1.99(-7.60%) |
Mar 19, 2020 | 26.56 | 26.56 | 24.58 | 26.18 | 22,512,558 | -0.86(-3.18%) |
Mar 18, 2020 | 26.46 | 27.52 | 24.70 | 27.04 | 25,812,922 | -1.08(-3.84%) |
Mar 17, 2020 | 27.45 | 28.64 | 26.91 | 28.12 | 24,049,084 | +1.15(+4.26%) |
Mar 16, 2020 | 25.36 | 29.12 | 24.26 | 26.97 | 25,551,078 | -1.31(-4.62%) |
Mar 13, 2020 | 26.99 | 28.37 | 25.92 | 28.28 | 23,109,894 | +2.58(+10.02%) |
Mar 12, 2020 | 26.44 | 27.24 | 25.25 | 25.70 | 27,378,182 | -2.87(-10.03%) |
Mar 11, 2020 | 28.83 | 29.32 | 28.33 | 28.57 | 23,464,180 | -1.18(-3.96%) |
Mar 10, 2020 | 29.27 | 30.01 | 28.52 | 29.75 | 29,092,494 | +1.28(+4.49%) |
Mar 09, 2020 | 28.09 | 29.48 | 27.83 | 28.47 | 23,349,546 | -1.28(-4.29%) |
Mar 06, 2020 | 29.54 | 29.95 | 29.02 | 29.75 | 21,942,702 | -0.71(-2.34%) |
Mar 05, 2020 | 30.16 | 30.97 | 30.02 | 30.46 | 16,297,182 | -0.54(-1.75%) |
Mar 04, 2020 | 29.92 | 31.02 | 29.70 | 31.00 | 17,867,574 | +1.43(+4.84%) |
Mar 03, 2020 | 29.75 | 30.77 | 29.27 | 29.57 | 25,548,940 | -0.12(-0.40%) |
Mar 02, 2020 | 28.55 | 29.70 | 28.27 | 29.69 | 20,616,992 | +1.20(+4.21%) |
Feb 28, 2020 | 27.78 | 28.58 | 27.22 | 28.49 | 34,011,388 | +0.05(+0.17%) |
Feb 27, 2020 | 29.53 | 29.97 | 28.44 | 28.44 | 19,663,960 | -1.28(-4.32%) |
Feb 26, 2020 | 29.92 | 30.42 | 29.72 | 29.72 | 20,253,384 | -0.26(-0.87%) |
Feb 25, 2020 | 30.85 | 31.23 | 29.86 | 29.99 | 17,674,624 | -0.92(-2.99%) |
Feb 24, 2020 | 31.96 | 32.24 | 30.75 | 30.91 | 26,780,736 | -1.48(-4.55%) |
Feb 21, 2020 | 32.03 | 32.62 | 31.98 | 32.39 | 13,274,703 | +0.23(+0.72%) |
Feb 20, 2020 | 31.82 | 32.22 | 31.71 | 32.15 | 7,427,462 | +0.30(+0.93%) |
Feb 19, 2020 | 31.93 | 32.10 | 31.71 | 31.86 | 8,344,274 | -0.06(-0.18%) |
Feb 18, 2020 | 31.83 | 32.13 | 31.77 | 31.91 | 17,052,036 | +0.04(+0.11%) |
Feb 14, 2020 | 32.27 | 32.30 | 31.69 | 31.88 | 12,789,802 | -0.34(-1.05%) |
Feb 13, 2020 | 32.05 | 32.40 | 31.74 | 32.22 | 8,659,823 | +0.18(+0.55%) |
Feb 12, 2020 | 32.16 | 32.22 | 31.66 | 32.04 | 14,923,815 | -0.12(-0.37%) |
Feb 11, 2020 | 32.52 | 32.60 | 32.08 | 32.16 | 13,905,743 | -0.44(-1.36%) |
Feb 10, 2020 | 32.57 | 32.94 | 32.42 | 32.60 | 8,886,273 | -0.01(-0.04%) |
Feb 07, 2020 | 32.93 | 32.94 | 32.27 | 32.62 | 10,115,476 | -0.31(-0.94%) |
Feb 06, 2020 | 32.82 | 33.14 | 32.76 | 32.93 | 12,416,503 | +0.27(+0.82%) |
Feb 05, 2020 | 32.83 | 33.27 | 32.57 | 32.66 | 19,150,494 | -0.17(-0.52%) |
Feb 04, 2020 | 33.25 | 33.33 | 32.82 | 32.83 | 14,347,583 | +0.18(+0.56%) |
Feb 03, 2020 | 33.54 | 33.66 | 32.60 | 32.65 | 14,450,073 | -0.90(-2.67%) |
Jan 31, 2020 | 34.05 | 34.44 | 33.34 | 33.54 | 16,712,230 | -0.33(-0.98%) |
Jan 30, 2020 | 34.63 | 34.69 | 32.70 | 33.87 | 25,099,792 | -1.49(-4.21%) |
Jan 29, 2020 | 35.55 | 35.83 | 35.34 | 35.36 | 8,952,668 | -0.04(-0.12%) |
Jan 28, 2020 | 35.07 | 35.49 | 34.90 | 35.41 | 13,525,765 | +0.28(+0.80%) |
Jan 27, 2020 | 35.09 | 35.34 | 35.01 | 35.12 | 10,505,811 | -0.34(-0.96%) |
Jan 24, 2020 | 35.63 | 35.71 | 35.30 | 35.46 | 14,240,396 | -0.22(-0.61%) |
Jan 23, 2020 | 35.86 | 36.02 | 35.56 | 35.68 | 8,072,965 | -0.33(-0.92%) |
Jan 22, 2020 | 36.02 | 36.32 | 36.00 | 36.01 | 10,341,008 | -0.04(-0.12%) |
Jan 21, 2020 | 35.93 | 36.21 | 35.65 | 36.05 | 14,441,695 | +0.05(+0.14%) |
Jan 17, 2020 | 36.10 | 36.25 | 35.87 | 36.01 | 16,250,568 | -0.05(-0.14%) |
Jan 16, 2020 | 36.22 | 36.32 | 35.98 | 36.05 | 10,143,127 | -0.11(-0.31%) |
Jan 15, 2020 | 35.89 | 36.54 | 35.83 | 36.17 | 9,562,357 | +0.27(+0.75%) |
Jan 14, 2020 | 35.77 | 35.93 | 35.68 | 35.90 | 11,982,061 | +0.08(+0.22%) |
Jan 13, 2020 | 35.39 | 36.08 | 35.29 | 35.82 | 11,019,249 | +0.38(+1.08%) |
Jan 10, 2020 | 35.95 | 36.04 | 35.43 | 35.44 | 8,572,493 | -0.25(-0.69%) |
Jan 09, 2020 | 35.50 | 35.76 | 35.33 | 35.69 | 9,139,056 | +0.35(+0.98%) |
Jan 08, 2020 | 35.14 | 35.48 | 34.99 | 35.34 | 8,484,104 | +0.36(+1.03%) |
Jan 07, 2020 | 34.98 | 35.24 | 34.81 | 34.98 | 9,168,476 | -0.18(-0.52%) |
Jan 06, 2020 | 35.02 | 35.33 | 34.88 | 35.17 | 9,256,607 | +0.14(+0.40%) |
Jan 03, 2020 | 34.70 | 35.25 | 34.69 | 35.02 | 11,124,530 | +0.27(+0.77%) |
Jan 02, 2020 | 35.42 | 35.53 | 34.62 | 34.76 | 12,352,420 | -0.47(-1.32%) |
Dec 31, 2019 | 35.14 | 35.27 | 35.01 | 35.22 | 8,476,136 | +0.01(+0.04%) |
Dec 30, 2019 | 35.51 | 35.62 | 35.11 | 35.21 | 9,481,160 | -0.36(-1.01%) |
Dec 27, 2019 | 35.50 | 35.65 | 35.37 | 35.57 | 10,911,978 | +0.00(+0.00%) |
Dec 26, 2019 | 35.50 | 35.85 | 35.48 | 35.57 | 10,416,476 | +0.08(+0.24%) |
Dec 24, 2019 | 35.82 | 35.85 | 35.47 | 35.48 | 5,220,978 | -0.30(-0.85%) |
Dec 23, 2019 | 35.58 | 35.84 | 35.49 | 35.79 | 11,590,085 | +0.29(+0.82%) |
Dec 20, 2019 | 35.72 | 35.91 | 35.44 | 35.49 | 31,196,554 | +0.24(+0.67%) |
Dec 19, 2019 | 35.72 | 35.79 | 35.19 | 35.26 | 14,226,547 | -0.40(-1.11%) |
Dec 18, 2019 | 35.34 | 35.68 | 35.25 | 35.65 | 11,664,804 | +0.37(+1.04%) |
Dec 17, 2019 | 35.09 | 35.47 | 35.02 | 35.29 | 13,895,817 | +0.16(+0.45%) |
Dec 16, 2019 | 35.21 | 35.38 | 34.95 | 35.13 | 15,544,822 | +0.31(+0.88%) |
Dec 13, 2019 | 34.64 | 34.97 | 34.64 | 34.82 | 8,793,000 | +0.16(+0.46%) |
Dec 12, 2019 | 34.88 | 35.21 | 34.65 | 34.66 | 9,266,945 | -0.26(-0.74%) |
Dec 11, 2019 | 34.71 | 35.06 | 34.71 | 34.92 | 9,240,695 | +0.17(+0.50%) |
Dec 10, 2019 | 34.77 | 34.99 | 34.55 | 34.75 | 8,748,737 | -0.33(-0.95%) |
Dec 09, 2019 | 34.97 | 35.34 | 34.92 | 35.08 | 7,687,633 | +0.08(+0.24%) |
Dec 06, 2019 | 34.98 | 35.24 | 34.90 | 35.00 | 7,410,712 | +0.17(+0.48%) |
Dec 05, 2019 | 34.73 | 34.94 | 34.48 | 34.83 | 10,485,597 | +0.04(+0.12%) |
Dec 04, 2019 | 34.63 | 34.94 | 34.55 | 34.79 | 11,907,156 | +0.01(+0.02%) |
Dec 03, 2019 | 35.03 | 35.22 | 34.51 | 34.78 | 13,702,551 | -0.35(-0.99%) |
Dec 02, 2019 | 34.71 | 35.18 | 34.66 | 35.13 | 13,758,770 | +0.62(+1.81%) |
Nov 29, 2019 | 34.45 | 34.58 | 34.38 | 34.50 | 3,858,191 | -0.03(-0.10%) |
Nov 27, 2019 | 34.36 | 34.58 | 34.27 | 34.54 | 8,181,370 | +0.37(+1.08%) |
Nov 26, 2019 | 34.10 | 34.40 | 33.86 | 34.17 | 15,484,565 | -0.03(-0.08%) |
Nov 25, 2019 | 34.20 | 34.31 | 33.91 | 34.20 | 11,070,491 | +0.18(+0.53%) |
Nov 22, 2019 | 33.93 | 34.06 | 33.63 | 34.02 | 13,334,413 | +0.12(+0.37%) |
Nov 21, 2019 | 33.63 | 33.95 | 33.39 | 33.89 | 12,243,255 | +0.26(+0.76%) |
Nov 20, 2019 | 32.48 | 34.61 | 32.38 | 33.63 | 21,985,988 | +1.06(+3.24%) |
Nov 19, 2019 | 33.57 | 33.65 | 32.54 | 32.58 | 14,808,134 | -0.98(-2.92%) |
Nov 18, 2019 | 33.30 | 33.74 | 33.07 | 33.56 | 16,608,581 | +0.26(+0.77%) |
Nov 15, 2019 | 32.34 | 33.31 | 32.29 | 33.30 | 12,000,093 | +0.93(+2.87%) |
Nov 14, 2019 | 32.59 | 32.71 | 32.34 | 32.37 | 9,238,374 | -0.14(-0.43%) |
Nov 13, 2019 | 32.53 | 32.92 | 32.50 | 32.51 | 11,187,228 | -0.12(-0.36%) |
Nov 12, 2019 | 32.21 | 32.64 | 32.02 | 32.63 | 9,553,106 | +0.41(+1.27%) |
Nov 11, 2019 | 32.11 | 32.39 | 31.99 | 32.22 | 8,492,485 | +0.00(+0.00%) |
Nov 08, 2019 | 31.83 | 32.22 | 31.68 | 32.22 | 8,073,766 | +0.30(+0.94%) |
Nov 07, 2019 | 32.04 | 32.06 | 31.68 | 31.92 | 12,075,681 | +0.05(+0.15%) |
Nov 06, 2019 | 32.22 | 32.24 | 31.67 | 31.87 | 11,110,392 | -0.24(-0.74%) |
Nov 05, 2019 | 31.68 | 32.23 | 31.53 | 32.11 | 13,559,108 | +0.45(+1.43%) |
Nov 04, 2019 | 31.35 | 31.72 | 31.32 | 31.66 | 12,767,657 | +0.37(+1.20%) |
Nov 01, 2019 | 30.96 | 31.53 | 30.95 | 31.28 | 13,330,811 | +0.19(+0.60%) |
Oct 31, 2019 | 32.35 | 32.73 | 30.94 | 31.09 | 18,290,634 | -0.81(-2.55%) |
Oct 30, 2019 | 32.16 | 32.23 | 31.82 | 31.91 | 11,305,820 | -0.29(-0.91%) |
Oct 29, 2019 | 31.66 | 32.20 | 31.42 | 32.20 | 13,023,273 | +0.27(+0.85%) |
Oct 28, 2019 | 32.39 | 32.45 | 31.90 | 31.93 | 17,912,416 | -0.56(-1.73%) |
Oct 25, 2019 | 32.41 | 32.74 | 32.31 | 32.49 | 9,802,635 | -0.11(-0.34%) |
Oct 24, 2019 | 32.46 | 32.71 | 32.19 | 32.60 | 11,872,149 | +0.15(+0.45%) |
Oct 23, 2019 | 32.21 | 32.49 | 31.98 | 32.45 | 14,002,685 | +0.28(+0.88%) |
Oct 22, 2019 | 31.63 | 32.18 | 31.35 | 32.17 | 14,861,475 | +0.54(+1.71%) |
Oct 21, 2019 | 30.93 | 31.66 | 30.90 | 31.63 | 15,047,171 | +0.85(+2.77%) |
Oct 18, 2019 | 30.74 | 30.94 | 30.64 | 30.77 | 19,041,320 | +0.03(+0.11%) |
Oct 17, 2019 | 30.48 | 30.74 | 30.22 | 30.74 | 13,379,713 | +0.39(+1.28%) |
Oct 16, 2019 | 30.16 | 30.35 | 30.06 | 30.35 | 11,424,524 | +0.20(+0.67%) |
Oct 15, 2019 | 29.68 | 30.25 | 29.67 | 30.15 | 10,102,956 | +0.49(+1.66%) |
Oct 14, 2019 | 29.52 | 29.71 | 29.42 | 29.66 | 9,987,082 | +0.10(+0.35%) |
Oct 11, 2019 | 29.93 | 30.13 | 29.44 | 29.55 | 11,145,022 | -0.28(-0.95%) |
Oct 10, 2019 | 29.75 | 30.23 | 29.62 | 29.84 | 15,293,122 | +0.36(+1.22%) |
Oct 09, 2019 | 29.25 | 29.49 | 28.93 | 29.48 | 11,257,389 | +0.32(+1.10%) |
Oct 08, 2019 | 29.37 | 29.60 | 29.16 | 29.16 | 14,404,074 | -0.12(-0.40%) |
Oct 07, 2019 | 29.13 | 29.54 | 29.05 | 29.27 | 23,352,888 | +0.36(+1.25%) |
Oct 04, 2019 | 28.16 | 28.92 | 28.15 | 28.91 | 18,066,834 | +0.58(+2.06%) |
Oct 03, 2019 | 27.91 | 28.39 | 27.86 | 28.33 | 17,296,396 | +0.46(+1.64%) |
Oct 02, 2019 | 28.44 | 28.45 | 27.84 | 27.87 | 15,745,812 | -0.70(-2.45%) |
Oct 01, 2019 | 28.48 | 28.59 | 28.26 | 28.57 | 11,100,970 | +0.18(+0.64%) |
Sep 30, 2019 | 27.94 | 28.53 | 27.91 | 28.39 | 14,934,806 | +0.53(+1.92%) |
Sep 27, 2019 | 28.23 | 28.28 | 27.62 | 27.86 | 12,417,545 | -0.37(-1.30%) |
Sep 26, 2019 | 27.60 | 28.32 | 27.57 | 28.23 | 17,149,084 | +0.07(+0.25%) |
Sep 25, 2019 | 28.80 | 28.91 | 27.38 | 28.16 | 37,554,028 | -0.12(-0.42%) |
Sep 24, 2019 | 28.44 | 28.60 | 28.17 | 28.28 | 17,284,896 | -0.10(-0.37%) |
Sep 23, 2019 | 28.21 | 28.89 | 28.13 | 28.38 | 15,829,493 | +0.05(+0.17%) |
Sep 20, 2019 | 28.07 | 28.68 | 27.73 | 28.33 | 45,054,868 | +0.48(+1.72%) |
Sep 19, 2019 | 28.37 | 28.49 | 27.28 | 27.85 | 32,912,922 | -0.50(-1.76%) |
Sep 18, 2019 | 28.52 | 28.73 | 28.29 | 28.35 | 19,167,920 | -0.33(-1.14%) |
Sep 17, 2019 | 28.81 | 29.02 | 28.63 | 28.68 | 16,860,040 | -0.07(-0.24%) |
Sep 16, 2019 | 28.80 | 29.21 | 28.65 | 28.75 | 23,767,888 | -0.42(-1.43%) |
Sep 13, 2019 | 30.16 | 30.21 | 29.14 | 29.16 | 30,393,340 | -1.12(-3.69%) |
Sep 12, 2019 | 30.58 | 30.59 | 29.97 | 30.28 | 14,128,689 | -0.18(-0.58%) |
Sep 11, 2019 | 30.17 | 30.63 | 29.73 | 30.46 | 23,709,266 | +0.33(+1.08%) |
Sep 10, 2019 | 29.63 | 30.13 | 29.61 | 30.13 | 16,597,337 | +0.14(+0.45%) |
Sep 09, 2019 | 29.97 | 30.16 | 29.71 | 30.00 | 14,921,877 | +0.13(+0.43%) |
Sep 06, 2019 | 29.98 | 30.19 | 29.74 | 29.87 | 15,312,982 | +0.00(+0.00%) |
Sep 05, 2019 | 30.34 | 30.38 | 29.84 | 29.87 | 13,283,037 | -0.31(-1.02%) |
Sep 04, 2019 | 30.15 | 30.31 | 29.57 | 30.17 | 11,511,389 | +0.18(+0.59%) |
Sep 03, 2019 | 29.76 | 30.06 | 29.33 | 30.00 | 13,119,459 | +0.20(+0.69%) |
Aug 30, 2019 | 30.01 | 30.36 | 29.68 | 29.79 | 20,533,544 | -0.35(-1.15%) |
Aug 29, 2019 | 31.45 | 31.53 | 29.87 | 30.14 | 26,744,650 | -1.09(-3.49%) |
Aug 28, 2019 | 30.77 | 31.80 | 30.42 | 31.23 | 29,801,932 | +0.41(+1.33%) |
Aug 27, 2019 | 34.85 | 35.72 | 30.53 | 30.82 | 85,256,776 | -1.27(-3.97%) |
Aug 26, 2019 | 31.99 | 32.43 | 31.66 | 32.09 | 18,739,398 | +0.48(+1.53%) |
Aug 23, 2019 | 31.95 | 32.13 | 31.43 | 31.61 | 15,771,361 | -0.12(-0.39%) |
Aug 22, 2019 | 31.33 | 31.94 | 31.32 | 31.73 | 12,168,033 | +0.23(+0.73%) |
Aug 21, 2019 | 31.56 | 31.69 | 31.28 | 31.50 | 7,816,320 | +0.15(+0.48%) |
Aug 20, 2019 | 31.75 | 31.82 | 31.04 | 31.35 | 8,250,534 | -0.46(-1.43%) |
Aug 19, 2019 | 31.90 | 32.14 | 31.77 | 31.81 | 6,518,713 | +0.15(+0.47%) |
Aug 16, 2019 | 31.13 | 31.83 | 31.12 | 31.66 | 10,258,036 | +0.67(+2.18%) |
Aug 15, 2019 | 31.25 | 31.45 | 30.80 | 30.98 | 9,342,967 | -0.26(-0.83%) |
Aug 14, 2019 | 31.60 | 31.66 | 31.23 | 31.24 | 13,077,594 | -0.62(-1.95%) |
Aug 13, 2019 | 31.18 | 31.96 | 31.15 | 31.86 | 8,463,633 | +0.52(+1.65%) |
Aug 12, 2019 | 31.35 | 31.56 | 31.13 | 31.34 | 5,657,001 | -0.10(-0.30%) |
Aug 09, 2019 | 31.66 | 31.74 | 31.08 | 31.44 | 11,929,168 | -0.23(-0.73%) |
Aug 08, 2019 | 31.48 | 31.78 | 31.26 | 31.67 | 15,512,120 | +0.18(+0.58%) |
Aug 07, 2019 | 31.27 | 31.63 | 30.81 | 31.49 | 19,403,802 | +0.05(+0.15%) |
Aug 06, 2019 | 31.95 | 31.96 | 31.28 | 31.44 | 12,886,755 | -0.49(-1.54%) |
Aug 05, 2019 | 32.38 | 32.49 | 31.45 | 31.93 | 15,158,689 | -0.72(-2.19%) |
Aug 02, 2019 | 32.83 | 32.99 | 32.52 | 32.64 | 10,383,422 | +0.03(+0.10%) |
Aug 01, 2019 | 32.35 | 33.14 | 32.28 | 32.61 | 14,584,358 | +0.55(+1.72%) |
Jul 31, 2019 | 32.90 | 33.07 | 31.82 | 32.06 | 17,974,586 | -0.97(-2.95%) |
Jul 30, 2019 | 33.78 | 33.83 | 32.25 | 33.03 | 19,354,582 | -1.23(-3.60%) |
Jul 29, 2019 | 34.02 | 34.45 | 34.00 | 34.27 | 9,205,980 | +0.31(+0.90%) |
Jul 26, 2019 | 33.73 | 34.14 | 33.40 | 33.96 | 10,795,699 | +0.18(+0.54%) |
Jul 25, 2019 | 33.90 | 34.36 | 33.69 | 33.78 | 6,000,163 | -0.13(-0.38%) |
Jul 24, 2019 | 34.04 | 34.12 | 33.80 | 33.90 | 6,284,341 | -0.18(-0.52%) |
Jul 23, 2019 | 33.96 | 34.26 | 33.86 | 34.08 | 9,166,732 | +0.25(+0.74%) |
Jul 22, 2019 | 34.41 | 34.41 | 33.74 | 33.83 | 7,318,946 | -0.59(-1.70%) |
Jul 19, 2019 | 34.64 | 34.67 | 34.34 | 34.42 | 7,726,525 | +0.00(+0.00%) |
Jul 18, 2019 | 34.08 | 34.81 | 33.87 | 34.42 | 14,465,021 | +0.74(+2.18%) |
Jul 17, 2019 | 33.65 | 33.80 | 33.38 | 33.68 | 7,901,737 | +0.03(+0.08%) |
Jul 16, 2019 | 33.58 | 33.80 | 33.39 | 33.65 | 8,177,164 | -0.09(-0.26%) |
Jul 15, 2019 | 33.92 | 34.01 | 33.65 | 33.74 | 6,778,186 | +0.03(+0.08%) |
Jul 12, 2019 | 34.09 | 34.17 | 33.67 | 33.71 | 8,961,301 | +0.16(+0.49%) |
Jul 11, 2019 | 33.37 | 33.87 | 33.29 | 33.55 | 8,599,425 | +0.18(+0.53%) |
Jul 10, 2019 | 32.84 | 33.71 | 32.82 | 33.37 | 9,591,832 | +0.44(+1.34%) |
Jul 09, 2019 | 33.25 | 33.33 | 32.84 | 32.93 | 8,892,013 | -0.50(-1.49%) |
Jul 08, 2019 | 33.33 | 33.73 | 33.10 | 33.43 | 9,547,143 | +0.20(+0.62%) |
Jul 05, 2019 | 33.42 | 33.54 | 32.88 | 33.22 | 7,768,222 | -0.28(-0.83%) |
Jul 03, 2019 | 33.35 | 33.61 | 32.99 | 33.50 | 5,739,578 | +0.40(+1.21%) |
Jul 02, 2019 | 32.60 | 33.11 | 32.43 | 33.10 | 8,955,372 | +0.62(+1.91%) |
Jul 01, 2019 | 32.51 | 32.97 | 32.36 | 32.48 | 10,545,739 | +0.23(+0.72%) |
Jun 28, 2019 | 32.57 | 32.73 | 32.22 | 32.25 | 30,205,906 | -0.37(-1.15%) |
Jun 27, 2019 | 32.62 | 32.88 | 32.39 | 32.62 | 8,672,554 | -0.03(-0.08%) |
Jun 26, 2019 | 32.77 | 32.94 | 32.43 | 32.65 | 15,371,170 | -0.57(-1.72%) |
Jun 25, 2019 | 33.15 | 33.33 | 32.76 | 33.22 | 10,566,956 | +0.20(+0.60%) |
Jun 24, 2019 | 32.77 | 33.39 | 32.63 | 33.03 | 14,998,022 | +0.33(+1.02%) |
Jun 21, 2019 | 34.10 | 34.29 | 32.63 | 32.69 | 33,870,444 | -1.54(-4.50%) |
Jun 20, 2019 | 34.22 | 34.33 | 33.99 | 34.23 | 13,657,591 | +0.25(+0.72%) |
Jun 19, 2019 | 34.13 | 34.23 | 33.78 | 33.99 | 12,028,930 | -0.15(-0.44%) |
Jun 18, 2019 | 34.78 | 34.91 | 34.06 | 34.14 | 9,180,946 | -0.50(-1.45%) |
Jun 17, 2019 | 34.32 | 34.87 | 34.31 | 34.64 | 7,159,302 | +0.00(+0.00%) |
Jun 14, 2019 | 34.81 | 35.06 | 34.38 | 34.64 | 8,323,651 | -0.24(-0.68%) |
Jun 13, 2019 | 34.83 | 35.03 | 34.52 | 34.88 | 5,982,098 | +0.29(+0.83%) |
Jun 12, 2019 | 34.49 | 34.89 | 34.28 | 34.59 | 9,989,662 | -0.38(-1.07%) |
Jun 11, 2019 | 34.43 | 35.18 | 34.41 | 34.97 | 10,005,466 | +0.63(+1.84%) |
Jun 10, 2019 | 34.53 | 34.67 | 34.18 | 34.34 | 7,440,550 | -0.11(-0.33%) |
Jun 07, 2019 | 34.32 | 34.68 | 34.28 | 34.45 | 7,697,450 | +0.42(+1.24%) |
Jun 06, 2019 | 33.47 | 34.31 | 33.45 | 34.03 | 10,838,741 | +0.71(+2.13%) |
Jun 05, 2019 | 33.92 | 33.98 | 32.84 | 33.32 | 12,962,336 | -0.49(-1.45%) |
Jun 04, 2019 | 34.05 | 34.07 | 33.69 | 33.81 | 8,719,016 | +0.21(+0.64%) |
Jun 03, 2019 | 33.02 | 33.63 | 32.94 | 33.59 | 9,405,642 | +0.70(+2.12%) |
May 31, 2019 | 33.47 | 33.49 | 32.82 | 32.90 | 9,569,094 | -0.77(-2.29%) |
May 30, 2019 | 33.74 | 33.86 | 33.48 | 33.67 | 8,652,387 | +0.01(+0.04%) |
May 29, 2019 | 32.99 | 33.83 | 32.66 | 33.65 | 15,398,775 | +0.21(+0.64%) |
May 28, 2019 | 34.89 | 34.89 | 33.36 | 33.44 | 26,984,534 | -1.70(-4.83%) |
May 24, 2019 | 35.52 | 35.61 | 34.60 | 35.14 | 8,402,560 | -0.27(-0.78%) |
May 23, 2019 | 35.21 | 35.46 | 34.98 | 35.41 | 9,684,315 | -0.01(-0.04%) |
May 22, 2019 | 34.82 | 35.55 | 34.70 | 35.42 | 10,395,841 | +0.64(+1.85%) |
May 21, 2019 | 35.27 | 35.27 | 34.75 | 34.78 | 9,274,856 | -0.31(-0.88%) |
May 20, 2019 | 34.97 | 35.60 | 34.91 | 35.09 | 10,639,062 | -0.01(-0.04%) |
May 17, 2019 | 34.71 | 35.22 | 34.51 | 35.10 | 9,141,673 | +0.21(+0.61%) |
May 16, 2019 | 34.87 | 35.38 | 34.79 | 34.89 | 9,471,820 | -0.07(-0.19%) |
May 15, 2019 | 34.70 | 35.12 | 34.52 | 34.95 | 7,163,177 | +0.16(+0.46%) |
May 14, 2019 | 34.38 | 35.12 | 34.32 | 34.79 | 7,953,497 | +0.30(+0.87%) |
May 13, 2019 | 34.69 | 34.83 | 34.22 | 34.49 | 9,172,113 | -0.45(-1.29%) |
May 10, 2019 | 34.53 | 35.02 | 34.06 | 34.94 | 11,670,852 | +0.08(+0.23%) |
May 09, 2019 | 34.71 | 35.05 | 34.32 | 34.86 | 10,680,137 | +0.02(+0.06%) |
May 08, 2019 | 35.26 | 35.43 | 34.83 | 34.84 | 13,100,600 | -0.66(-1.85%) |
May 07, 2019 | 35.72 | 35.83 | 35.20 | 35.50 | 10,153,334 | -0.40(-1.10%) |
May 06, 2019 | 35.61 | 36.21 | 35.61 | 35.89 | 10,788,940 | -0.15(-0.43%) |
May 03, 2019 | 35.84 | 36.15 | 35.67 | 36.05 | 7,662,702 | +0.40(+1.13%) |
May 02, 2019 | 35.58 | 35.91 | 35.50 | 35.65 | 8,653,978 | -0.15(-0.43%) |