Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.25 | 31.74 | 29.75 | 31.64 | 4,316,068 | +0.99(+3.24%) |
May 28, 2020 | 32.13 | 32.44 | 30.42 | 30.64 | 2,564,698 | -1.34(-4.20%) |
May 27, 2020 | 31.18 | 32.28 | 30.22 | 31.99 | 3,954,283 | +1.72(+5.68%) |
May 26, 2020 | 29.83 | 30.55 | 29.53 | 30.27 | 4,755,510 | +2.11(+7.51%) |
May 22, 2020 | 27.13 | 28.23 | 26.70 | 28.15 | 3,011,387 | +1.10(+4.05%) |
May 21, 2020 | 26.18 | 27.39 | 25.43 | 27.06 | 5,735,146 | +1.61(+6.34%) |
May 20, 2020 | 25.92 | 26.63 | 25.36 | 25.44 | 3,832,901 | +0.07(+0.28%) |
May 19, 2020 | 26.01 | 26.32 | 25.25 | 25.37 | 2,357,857 | -0.64(-2.46%) |
May 18, 2020 | 26.08 | 26.53 | 25.62 | 26.01 | 4,361,298 | +1.63(+6.69%) |
May 15, 2020 | 23.68 | 24.45 | 23.31 | 24.38 | 5,011,152 | +0.43(+1.79%) |
May 14, 2020 | 23.04 | 24.04 | 22.45 | 23.95 | 5,931,815 | +0.19(+0.81%) |
May 13, 2020 | 24.82 | 25.20 | 23.20 | 23.76 | 5,557,548 | -1.26(-5.05%) |
May 12, 2020 | 26.34 | 26.74 | 24.87 | 25.02 | 5,041,169 | -1.19(-4.55%) |
May 11, 2020 | 25.48 | 26.63 | 25.48 | 26.21 | 2,228,275 | +0.06(+0.23%) |
May 08, 2020 | 25.24 | 26.24 | 24.83 | 26.15 | 2,167,437 | +1.76(+7.23%) |
May 07, 2020 | 24.78 | 25.55 | 24.28 | 24.39 | 1,233,696 | +0.02(+0.07%) |
May 06, 2020 | 24.27 | 24.60 | 23.74 | 24.37 | 1,246,580 | +0.33(+1.39%) |
May 05, 2020 | 24.40 | 24.88 | 23.83 | 24.04 | 1,597,737 | +0.14(+0.59%) |
May 04, 2020 | 23.19 | 24.13 | 22.77 | 23.90 | 2,297,993 | +0.03(+0.11%) |
May 01, 2020 | 25.14 | 25.48 | 23.52 | 23.87 | 2,817,384 | -1.91(-7.42%) |
Apr 30, 2020 | 26.76 | 26.91 | 25.73 | 25.78 | 2,735,882 | -1.81(-6.55%) |
Apr 29, 2020 | 26.97 | 27.84 | 26.49 | 27.59 | 3,258,466 | +2.01(+7.85%) |
Apr 28, 2020 | 26.95 | 27.26 | 24.89 | 25.58 | 3,391,305 | -0.50(-1.92%) |
Apr 27, 2020 | 24.53 | 26.16 | 24.09 | 26.08 | 3,768,137 | +1.83(+7.56%) |
Apr 24, 2020 | 22.99 | 24.43 | 22.69 | 24.25 | 2,984,259 | +1.24(+5.38%) |
Apr 23, 2020 | 22.49 | 23.58 | 22.09 | 23.01 | 2,701,315 | +0.49(+2.18%) |
Apr 22, 2020 | 23.70 | 23.91 | 22.43 | 22.52 | 3,610,714 | -0.61(-2.62%) |
Apr 21, 2020 | 22.39 | 23.42 | 22.39 | 23.13 | 2,309,019 | -0.15(-0.64%) |
Apr 20, 2020 | 22.37 | 23.65 | 22.30 | 23.27 | 3,861,168 | +0.04(+0.15%) |
Apr 17, 2020 | 22.95 | 23.44 | 22.01 | 23.24 | 5,675,347 | +1.53(+7.03%) |
Apr 16, 2020 | 21.98 | 22.15 | 21.17 | 21.71 | 5,134,506 | -0.32(-1.43%) |
Apr 15, 2020 | 21.93 | 22.76 | 21.81 | 22.03 | 10,960,200 | -1.22(-5.25%) |
Apr 14, 2020 | 20.76 | 23.27 | 20.00 | 23.25 | 11,144,961 | +1.40(+6.43%) |
Apr 13, 2020 | 24.12 | 24.21 | 21.56 | 21.84 | 2,482,730 | -2.35(-9.72%) |
Apr 09, 2020 | 23.25 | 24.37 | 22.88 | 24.20 | 4,730,291 | +1.89(+8.45%) |
Apr 08, 2020 | 21.14 | 22.87 | 20.98 | 22.31 | 2,941,535 | +1.39(+6.62%) |
Apr 07, 2020 | 21.27 | 22.93 | 20.61 | 20.92 | 4,890,046 | +1.46(+7.48%) |
Apr 06, 2020 | 16.93 | 19.69 | 16.69 | 19.47 | 4,367,488 | +3.40(+21.12%) |
Apr 03, 2020 | 16.10 | 16.20 | 15.37 | 16.07 | 2,319,266 | -0.34(-2.08%) |
Apr 02, 2020 | 15.55 | 16.73 | 15.49 | 16.41 | 1,790,113 | +0.82(+5.23%) |
Apr 01, 2020 | 17.40 | 17.75 | 15.50 | 15.60 | 3,294,953 | -3.05(-16.37%) |
Mar 31, 2020 | 19.37 | 19.56 | 18.43 | 18.65 | 2,280,419 | -0.77(-3.97%) |
Mar 30, 2020 | 18.77 | 19.50 | 17.39 | 19.42 | 2,621,908 | +0.35(+1.84%) |
Mar 27, 2020 | 18.31 | 19.46 | 17.54 | 19.07 | 2,454,225 | -0.22(-1.14%) |
Mar 26, 2020 | 18.70 | 20.27 | 18.04 | 19.29 | 3,116,778 | +0.97(+5.32%) |
Mar 25, 2020 | 17.42 | 19.17 | 16.56 | 18.32 | 3,945,046 | +1.17(+6.80%) |
Mar 24, 2020 | 16.26 | 17.48 | 15.36 | 17.15 | 3,533,237 | +2.21(+14.80%) |
Mar 23, 2020 | 14.55 | 15.66 | 12.70 | 14.94 | 4,393,395 | +0.19(+1.31%) |
Mar 20, 2020 | 16.36 | 16.59 | 14.56 | 14.75 | 3,656,660 | -1.58(-9.67%) |
Mar 19, 2020 | 14.17 | 16.55 | 12.58 | 16.33 | 4,901,843 | +1.80(+12.40%) |
Mar 18, 2020 | 15.53 | 16.48 | 11.59 | 14.53 | 4,949,143 | -1.49(-9.30%) |
Mar 17, 2020 | 18.57 | 18.86 | 15.51 | 16.02 | 3,937,281 | -2.23(-12.22%) |
Mar 16, 2020 | 20.23 | 20.24 | 17.66 | 18.25 | 3,721,761 | -4.93(-21.29%) |
Mar 13, 2020 | 24.39 | 24.76 | 21.17 | 23.18 | 4,869,624 | -0.07(-0.30%) |
Mar 12, 2020 | 24.93 | 25.07 | 22.19 | 23.25 | 4,156,906 | -3.07(-11.65%) |
Mar 11, 2020 | 30.08 | 30.34 | 26.21 | 26.31 | 4,628,438 | -4.57(-14.80%) |
Mar 10, 2020 | 32.87 | 33.70 | 28.98 | 30.89 | 8,472,505 | +1.20(+4.03%) |
Mar 09, 2020 | 28.08 | 30.14 | 27.67 | 29.69 | 4,933,908 | -0.43(-1.43%) |
Mar 06, 2020 | 28.55 | 30.28 | 28.16 | 30.12 | 2,575,221 | +0.71(+2.40%) |
Mar 05, 2020 | 30.31 | 30.44 | 28.72 | 29.41 | 2,491,648 | -1.54(-4.98%) |
Mar 04, 2020 | 30.66 | 31.00 | 30.00 | 30.95 | 1,766,183 | +0.67(+2.22%) |
Mar 03, 2020 | 31.34 | 31.86 | 29.94 | 30.28 | 2,081,948 | -1.13(-3.59%) |
Mar 02, 2020 | 31.68 | 31.68 | 30.27 | 31.41 | 2,173,204 | +0.06(+0.19%) |
Feb 28, 2020 | 31.48 | 31.73 | 30.70 | 31.35 | 3,164,965 | -0.98(-3.04%) |
Feb 27, 2020 | 32.73 | 33.62 | 31.81 | 32.33 | 2,857,528 | -1.14(-3.40%) |
Feb 26, 2020 | 35.30 | 35.62 | 33.41 | 33.47 | 3,515,195 | -1.58(-4.52%) |
Feb 25, 2020 | 35.90 | 36.48 | 35.00 | 35.05 | 2,164,270 | -0.59(-1.67%) |
Feb 24, 2020 | 35.61 | 36.11 | 35.36 | 35.65 | 2,927,322 | -0.83(-2.27%) |
Feb 21, 2020 | 37.27 | 37.58 | 36.21 | 36.47 | 2,225,765 | -0.92(-2.46%) |
Feb 20, 2020 | 37.22 | 37.74 | 37.00 | 37.40 | 2,133,872 | +0.10(+0.28%) |
Feb 19, 2020 | 37.46 | 37.69 | 36.90 | 37.29 | 1,695,178 | -0.13(-0.34%) |
Feb 18, 2020 | 37.76 | 38.17 | 36.97 | 37.42 | 1,695,574 | -0.53(-1.38%) |
Feb 14, 2020 | 38.57 | 38.98 | 37.92 | 37.95 | 1,082,164 | -0.60(-1.56%) |
Feb 13, 2020 | 38.70 | 38.82 | 38.01 | 38.55 | 1,462,745 | -0.38(-0.97%) |
Feb 12, 2020 | 38.22 | 39.16 | 38.21 | 38.93 | 1,960,523 | +0.99(+2.61%) |
Feb 11, 2020 | 37.46 | 38.34 | 37.26 | 37.94 | 1,591,745 | +0.27(+0.71%) |
Feb 10, 2020 | 38.03 | 38.52 | 37.55 | 37.67 | 1,471,509 | -0.40(-1.06%) |
Feb 07, 2020 | 39.41 | 39.76 | 37.68 | 38.08 | 1,887,458 | -1.46(-3.70%) |
Feb 06, 2020 | 39.24 | 40.24 | 39.19 | 39.54 | 1,489,328 | +0.40(+1.03%) |
Feb 05, 2020 | 37.77 | 39.26 | 37.67 | 39.13 | 2,021,560 | +1.58(+4.22%) |
Feb 04, 2020 | 38.17 | 38.42 | 37.41 | 37.55 | 1,869,403 | -0.26(-0.68%) |
Feb 03, 2020 | 38.22 | 38.88 | 37.75 | 37.81 | 2,091,884 | -0.28(-0.72%) |
Jan 31, 2020 | 39.04 | 39.12 | 37.99 | 38.08 | 1,585,734 | -1.03(-2.64%) |
Jan 30, 2020 | 39.70 | 39.93 | 39.03 | 39.12 | 1,206,203 | -0.77(-1.94%) |
Jan 29, 2020 | 39.89 | 40.25 | 39.57 | 39.89 | 1,171,115 | +0.09(+0.22%) |
Jan 28, 2020 | 40.16 | 40.25 | 39.32 | 39.81 | 1,479,732 | -0.21(-0.52%) |
Jan 27, 2020 | 39.00 | 40.36 | 38.71 | 40.01 | 1,476,424 | +0.47(+1.18%) |
Jan 24, 2020 | 40.44 | 40.55 | 39.31 | 39.55 | 1,794,897 | -0.89(-2.19%) |
Jan 23, 2020 | 40.90 | 41.12 | 39.48 | 40.44 | 2,139,983 | -0.81(-1.96%) |
Jan 22, 2020 | 41.35 | 41.72 | 41.11 | 41.24 | 1,130,209 | +0.07(+0.17%) |
Jan 21, 2020 | 41.52 | 41.74 | 40.87 | 41.18 | 1,471,168 | -0.36(-0.87%) |
Jan 17, 2020 | 42.14 | 42.16 | 41.34 | 41.54 | 939,316 | -0.43(-1.03%) |
Jan 16, 2020 | 41.89 | 42.32 | 41.77 | 41.97 | 1,223,671 | +0.25(+0.60%) |
Jan 15, 2020 | 42.19 | 42.44 | 41.23 | 41.72 | 2,225,031 | -0.82(-1.92%) |
Jan 14, 2020 | 42.62 | 42.62 | 42.00 | 42.54 | 1,460,615 | +0.15(+0.35%) |
Jan 13, 2020 | 41.66 | 42.42 | 41.16 | 42.39 | 1,589,444 | +0.84(+2.03%) |
Jan 10, 2020 | 41.34 | 42.14 | 41.07 | 41.55 | 1,376,920 | +0.04(+0.10%) |
Jan 09, 2020 | 41.92 | 42.02 | 41.24 | 41.50 | 1,602,797 | -0.34(-0.80%) |
Jan 08, 2020 | 41.62 | 42.05 | 41.49 | 41.84 | 1,594,170 | +0.28(+0.66%) |
Jan 07, 2020 | 41.25 | 41.89 | 40.96 | 41.56 | 1,330,789 | +0.19(+0.46%) |
Jan 06, 2020 | 41.01 | 41.57 | 40.79 | 41.37 | 1,878,696 | +0.35(+0.86%) |
Jan 03, 2020 | 41.06 | 41.51 | 40.88 | 41.02 | 1,729,744 | -0.50(-1.20%) |
Jan 02, 2020 | 42.82 | 42.85 | 41.15 | 41.52 | 2,240,479 | -1.09(-2.57%) |
Dec 31, 2019 | 42.28 | 42.88 | 42.26 | 42.61 | 1,866,321 | +0.45(+1.06%) |
Dec 30, 2019 | 41.50 | 42.41 | 41.35 | 42.17 | 1,762,874 | +0.65(+1.56%) |
Dec 27, 2019 | 40.99 | 41.77 | 40.90 | 41.52 | 1,905,227 | +0.46(+1.11%) |
Dec 26, 2019 | 40.95 | 41.10 | 40.62 | 41.06 | 1,518,181 | +0.19(+0.46%) |
Dec 24, 2019 | 40.75 | 40.95 | 40.47 | 40.87 | 833,863 | +0.29(+0.72%) |
Dec 23, 2019 | 40.73 | 40.82 | 40.12 | 40.58 | 2,064,867 | -0.15(-0.36%) |
Dec 20, 2019 | 40.86 | 40.92 | 40.24 | 40.73 | 2,494,506 | -0.02(-0.04%) |
Dec 19, 2019 | 41.05 | 41.09 | 40.46 | 40.74 | 1,505,906 | -0.09(-0.21%) |
Dec 18, 2019 | 40.89 | 41.26 | 40.83 | 40.83 | 1,545,698 | -0.03(-0.06%) |
Dec 17, 2019 | 40.68 | 40.93 | 40.43 | 40.86 | 2,055,403 | +0.23(+0.57%) |
Dec 16, 2019 | 41.50 | 41.62 | 40.55 | 40.62 | 1,883,368 | -0.64(-1.54%) |
Dec 13, 2019 | 41.61 | 41.66 | 40.77 | 41.26 | 2,358,858 | -0.49(-1.18%) |
Dec 12, 2019 | 41.14 | 41.89 | 40.90 | 41.75 | 1,539,564 | +0.51(+1.24%) |
Dec 11, 2019 | 41.25 | 41.76 | 41.05 | 41.24 | 1,968,654 | -0.01(-0.02%) |
Dec 10, 2019 | 40.62 | 41.44 | 40.36 | 41.25 | 1,950,545 | +0.51(+1.24%) |
Dec 09, 2019 | 39.75 | 41.38 | 39.69 | 40.74 | 3,491,576 | +1.19(+3.01%) |
Dec 06, 2019 | 39.59 | 40.02 | 39.36 | 39.55 | 2,204,672 | +0.25(+0.63%) |
Dec 05, 2019 | 39.12 | 39.71 | 39.07 | 39.31 | 1,431,723 | +0.14(+0.35%) |
Dec 04, 2019 | 39.27 | 39.60 | 39.02 | 39.17 | 2,117,024 | +0.07(+0.17%) |
Dec 03, 2019 | 38.66 | 39.23 | 38.30 | 39.10 | 4,120,536 | -0.38(-0.95%) |
Dec 02, 2019 | 39.25 | 39.76 | 38.23 | 39.48 | 3,336,686 | +0.26(+0.66%) |
Nov 29, 2019 | 39.01 | 39.68 | 38.65 | 39.22 | 2,077,589 | -0.07(-0.17%) |
Nov 27, 2019 | 40.44 | 40.49 | 39.17 | 39.29 | 6,400,265 | -0.75(-1.88%) |
Nov 26, 2019 | 37.59 | 40.91 | 37.27 | 40.04 | 21,712,610 | +6.28(+18.62%) |
Nov 25, 2019 | 34.60 | 34.60 | 33.44 | 33.76 | 5,815,160 | +0.02(+0.05%) |
Nov 22, 2019 | 33.60 | 34.33 | 33.56 | 33.74 | 2,747,108 | +0.44(+1.31%) |
Nov 21, 2019 | 34.10 | 34.37 | 33.23 | 33.30 | 1,972,001 | -0.73(-2.14%) |
Nov 20, 2019 | 34.24 | 34.43 | 33.58 | 34.03 | 2,674,664 | -0.31(-0.90%) |
Nov 19, 2019 | 35.25 | 35.66 | 34.22 | 34.34 | 2,556,999 | -1.22(-3.42%) |
Nov 18, 2019 | 35.44 | 35.62 | 34.85 | 35.56 | 2,181,951 | +0.57(+1.64%) |
Nov 15, 2019 | 34.73 | 35.13 | 34.49 | 34.98 | 1,494,154 | +0.45(+1.31%) |
Nov 14, 2019 | 34.46 | 34.78 | 34.37 | 34.53 | 1,302,125 | +0.13(+0.37%) |
Nov 13, 2019 | 34.47 | 34.94 | 34.28 | 34.40 | 1,654,551 | -0.05(-0.15%) |
Nov 12, 2019 | 34.93 | 34.93 | 34.24 | 34.45 | 1,411,511 | -0.55(-1.57%) |
Nov 11, 2019 | 34.99 | 35.32 | 34.56 | 35.00 | 1,406,640 | -0.21(-0.61%) |
Nov 08, 2019 | 35.26 | 35.43 | 34.89 | 35.21 | 2,427,066 | -0.22(-0.63%) |
Nov 07, 2019 | 35.32 | 35.61 | 35.16 | 35.44 | 2,519,406 | +0.39(+1.10%) |
Nov 06, 2019 | 34.41 | 35.14 | 34.12 | 35.05 | 2,420,553 | +0.51(+1.46%) |
Nov 05, 2019 | 33.89 | 34.90 | 33.89 | 34.55 | 2,345,490 | +0.80(+2.36%) |
Nov 04, 2019 | 33.17 | 33.77 | 33.13 | 33.75 | 1,273,160 | +0.66(+1.99%) |
Nov 01, 2019 | 33.51 | 33.67 | 32.73 | 33.09 | 2,078,874 | -0.24(-0.72%) |
Oct 31, 2019 | 33.87 | 33.90 | 32.77 | 33.33 | 1,912,739 | -0.41(-1.22%) |
Oct 30, 2019 | 33.95 | 34.07 | 33.50 | 33.74 | 1,796,416 | -0.20(-0.58%) |
Oct 29, 2019 | 33.43 | 34.39 | 33.11 | 33.94 | 1,959,412 | +0.38(+1.12%) |
Oct 28, 2019 | 34.82 | 35.32 | 33.50 | 33.56 | 2,981,459 | -0.99(-2.87%) |
Oct 25, 2019 | 34.69 | 34.96 | 34.30 | 34.55 | 1,780,674 | +0.38(+1.10%) |
Oct 24, 2019 | 34.60 | 34.76 | 33.90 | 34.18 | 1,755,233 | -0.15(-0.42%) |
Oct 23, 2019 | 34.60 | 34.74 | 34.25 | 34.32 | 1,388,663 | -0.29(-0.84%) |
Oct 22, 2019 | 34.56 | 34.84 | 33.93 | 34.61 | 1,571,651 | +0.19(+0.55%) |
Oct 21, 2019 | 34.57 | 35.01 | 34.28 | 34.43 | 2,173,699 | +0.35(+1.03%) |
Oct 18, 2019 | 33.02 | 34.19 | 33.02 | 34.07 | 2,209,344 | +0.54(+1.61%) |
Oct 17, 2019 | 33.35 | 33.71 | 33.35 | 33.53 | 1,782,602 | +0.33(+1.01%) |
Oct 16, 2019 | 33.21 | 33.53 | 32.94 | 33.20 | 1,249,228 | -0.13(-0.39%) |
Oct 15, 2019 | 32.96 | 33.53 | 32.60 | 33.33 | 1,720,943 | +0.63(+1.94%) |
Oct 14, 2019 | 33.73 | 33.80 | 32.51 | 32.70 | 1,837,865 | -1.04(-3.10%) |
Oct 11, 2019 | 33.89 | 34.13 | 33.54 | 33.74 | 1,893,973 | +0.18(+0.54%) |
Oct 10, 2019 | 33.41 | 34.13 | 33.41 | 33.56 | 2,081,711 | +0.26(+0.77%) |
Oct 09, 2019 | 33.15 | 33.49 | 32.70 | 33.30 | 1,637,172 | +0.44(+1.33%) |
Oct 08, 2019 | 32.03 | 33.27 | 31.85 | 32.87 | 2,093,094 | +0.39(+1.19%) |
Oct 07, 2019 | 33.14 | 33.48 | 32.45 | 32.48 | 2,221,317 | -0.71(-2.14%) |
Oct 04, 2019 | 33.36 | 33.59 | 32.83 | 33.19 | 1,544,964 | -0.11(-0.33%) |
Oct 03, 2019 | 33.49 | 33.77 | 32.40 | 33.30 | 2,538,039 | -0.39(-1.17%) |
Oct 02, 2019 | 34.43 | 34.57 | 33.67 | 33.70 | 2,052,509 | -0.95(-2.74%) |
Oct 01, 2019 | 35.23 | 35.56 | 34.48 | 34.65 | 1,543,562 | -0.29(-0.83%) |
Sep 30, 2019 | 34.59 | 35.11 | 34.28 | 34.94 | 1,669,117 | +0.45(+1.32%) |
Sep 27, 2019 | 34.31 | 35.18 | 34.14 | 34.49 | 3,676,283 | +0.42(+1.23%) |
Sep 26, 2019 | 33.79 | 34.10 | 33.50 | 34.07 | 2,066,702 | +0.27(+0.79%) |
Sep 25, 2019 | 33.21 | 33.88 | 33.05 | 33.80 | 2,464,495 | +0.75(+2.28%) |
Sep 24, 2019 | 33.28 | 33.36 | 32.70 | 33.05 | 1,982,796 | -0.05(-0.15%) |
Sep 23, 2019 | 32.28 | 33.29 | 32.28 | 33.10 | 2,430,840 | +0.73(+2.25%) |
Sep 20, 2019 | 32.28 | 32.89 | 31.99 | 32.37 | 2,578,327 | +0.23(+0.72%) |
Sep 19, 2019 | 32.25 | 32.63 | 31.86 | 32.14 | 1,909,047 | -0.01(-0.03%) |
Sep 18, 2019 | 33.30 | 33.30 | 31.94 | 32.15 | 2,377,393 | -0.80(-2.44%) |
Sep 17, 2019 | 32.87 | 33.02 | 32.14 | 32.95 | 2,927,222 | -0.05(-0.16%) |
Sep 16, 2019 | 32.75 | 33.45 | 32.68 | 33.00 | 1,628,506 | -0.39(-1.15%) |
Sep 13, 2019 | 33.40 | 33.93 | 32.97 | 33.39 | 1,985,898 | +0.33(+1.01%) |
Sep 12, 2019 | 33.11 | 33.39 | 32.23 | 33.06 | 2,093,930 | -0.03(-0.09%) |
Sep 11, 2019 | 32.48 | 33.12 | 31.56 | 33.09 | 2,352,741 | +0.71(+2.18%) |
Sep 10, 2019 | 31.82 | 32.56 | 31.78 | 32.38 | 3,662,966 | +0.51(+1.60%) |
Sep 09, 2019 | 30.14 | 31.95 | 29.97 | 31.87 | 3,287,082 | +1.71(+5.67%) |
Sep 06, 2019 | 30.64 | 30.97 | 30.03 | 30.16 | 1,810,402 | -0.39(-1.28%) |
Sep 05, 2019 | 30.06 | 30.77 | 29.96 | 30.55 | 2,890,217 | +0.87(+2.92%) |
Sep 04, 2019 | 29.14 | 29.80 | 28.88 | 29.68 | 2,881,219 | +0.88(+3.04%) |
Sep 03, 2019 | 28.67 | 29.14 | 28.42 | 28.81 | 2,685,949 | -0.13(-0.44%) |
Aug 30, 2019 | 29.53 | 29.68 | 28.88 | 28.94 | 3,107,681 | -0.53(-1.79%) |
Aug 29, 2019 | 29.40 | 29.65 | 28.96 | 29.46 | 2,428,713 | +0.35(+1.20%) |
Aug 28, 2019 | 28.66 | 29.40 | 28.48 | 29.12 | 2,903,471 | +0.34(+1.18%) |
Aug 27, 2019 | 29.04 | 29.27 | 28.55 | 28.78 | 4,058,352 | -0.14(-0.50%) |
Aug 26, 2019 | 27.73 | 28.99 | 27.04 | 28.92 | 5,908,964 | +1.40(+5.10%) |
Aug 23, 2019 | 28.68 | 28.81 | 27.49 | 27.52 | 5,548,490 | -1.51(-5.21%) |
Aug 22, 2019 | 30.58 | 31.13 | 28.76 | 29.03 | 15,436,560 | +1.00(+3.58%) |
Aug 21, 2019 | 27.85 | 28.37 | 27.52 | 28.03 | 5,687,908 | +0.51(+1.85%) |
Aug 20, 2019 | 27.76 | 28.09 | 27.36 | 27.52 | 2,972,919 | -0.53(-1.88%) |
Aug 19, 2019 | 27.85 | 28.40 | 27.64 | 28.04 | 1,899,156 | +0.70(+2.55%) |
Aug 16, 2019 | 26.89 | 27.43 | 26.79 | 27.35 | 1,553,723 | +0.59(+2.19%) |
Aug 15, 2019 | 27.70 | 27.85 | 26.58 | 26.76 | 2,262,915 | -0.83(-3.02%) |
Aug 14, 2019 | 27.60 | 27.99 | 26.81 | 27.59 | 2,059,382 | -0.59(-2.08%) |
Aug 13, 2019 | 28.05 | 29.70 | 27.82 | 28.18 | 2,440,050 | -0.12(-0.42%) |
Aug 12, 2019 | 27.36 | 28.32 | 27.35 | 28.30 | 2,011,476 | +0.61(+2.21%) |
Aug 09, 2019 | 28.69 | 28.84 | 27.53 | 27.69 | 2,745,483 | -1.08(-3.75%) |
Aug 08, 2019 | 27.70 | 28.88 | 27.68 | 28.77 | 2,603,777 | +1.25(+4.54%) |
Aug 07, 2019 | 28.19 | 28.40 | 27.29 | 27.52 | 3,286,968 | -1.11(-3.86%) |
Aug 06, 2019 | 28.72 | 28.90 | 28.04 | 28.62 | 1,861,644 | +0.12(+0.42%) |
Aug 05, 2019 | 28.18 | 28.67 | 27.11 | 28.50 | 3,506,429 | -0.22(-0.77%) |
Aug 02, 2019 | 29.55 | 29.87 | 28.39 | 28.72 | 2,964,755 | -0.91(-3.07%) |
Aug 01, 2019 | 31.71 | 31.71 | 29.26 | 29.63 | 3,432,261 | -1.96(-6.21%) |
Jul 31, 2019 | 31.81 | 32.03 | 31.14 | 31.60 | 1,495,466 | -0.11(-0.35%) |
Jul 30, 2019 | 31.40 | 31.78 | 30.99 | 31.71 | 1,043,684 | -0.07(-0.21%) |
Jul 29, 2019 | 31.79 | 32.30 | 31.51 | 31.78 | 1,189,446 | -0.09(-0.29%) |
Jul 26, 2019 | 31.70 | 31.99 | 31.10 | 31.87 | 1,368,565 | +0.31(+1.00%) |
Jul 25, 2019 | 32.29 | 32.54 | 31.51 | 31.56 | 1,908,012 | -0.81(-2.50%) |
Jul 24, 2019 | 32.72 | 33.36 | 32.20 | 32.36 | 3,242,622 | -0.41(-1.25%) |
Jul 23, 2019 | 31.94 | 32.80 | 31.68 | 32.77 | 1,764,647 | +0.92(+2.88%) |
Jul 22, 2019 | 31.70 | 32.07 | 31.58 | 31.85 | 1,638,368 | +0.29(+0.92%) |
Jul 19, 2019 | 32.00 | 32.06 | 31.53 | 31.56 | 1,488,435 | -0.38(-1.20%) |
Jul 18, 2019 | 32.04 | 32.12 | 31.65 | 31.95 | 1,641,500 | -0.29(-0.90%) |
Jul 17, 2019 | 32.24 | 32.30 | 31.75 | 32.24 | 1,376,060 | +0.14(+0.45%) |
Jul 16, 2019 | 32.06 | 32.37 | 31.79 | 32.09 | 2,144,989 | +0.01(+0.03%) |
Jul 15, 2019 | 31.63 | 32.11 | 31.47 | 32.08 | 1,750,606 | +0.45(+1.42%) |
Jul 12, 2019 | 30.66 | 31.84 | 30.66 | 31.63 | 2,054,966 | +1.03(+3.36%) |
Jul 11, 2019 | 30.52 | 30.82 | 30.37 | 30.60 | 1,728,932 | +0.09(+0.28%) |
Jul 10, 2019 | 30.76 | 30.79 | 29.74 | 30.52 | 2,333,004 | -0.09(-0.31%) |
Jul 09, 2019 | 31.27 | 31.56 | 30.60 | 30.61 | 3,045,715 | -0.77(-2.44%) |
Jul 08, 2019 | 31.10 | 31.52 | 30.90 | 31.38 | 3,059,544 | +0.14(+0.46%) |
Jul 05, 2019 | 30.11 | 31.23 | 30.02 | 31.23 | 2,283,766 | +0.97(+3.20%) |
Jul 03, 2019 | 29.63 | 30.28 | 29.57 | 30.26 | 736,983 | +0.73(+2.48%) |
Jul 02, 2019 | 29.83 | 29.91 | 29.29 | 29.53 | 1,914,829 | -0.21(-0.71%) |
Jul 01, 2019 | 29.68 | 30.13 | 29.63 | 29.74 | 2,089,650 | +0.31(+1.04%) |
Jun 28, 2019 | 29.21 | 29.65 | 29.07 | 29.44 | 3,131,561 | +0.31(+1.08%) |
Jun 27, 2019 | 28.90 | 29.26 | 28.44 | 29.12 | 2,038,194 | +0.44(+1.54%) |
Jun 26, 2019 | 28.99 | 29.18 | 28.68 | 28.68 | 3,298,657 | -0.26(-0.88%) |
Jun 25, 2019 | 28.95 | 29.13 | 28.63 | 28.94 | 2,685,705 | +0.09(+0.32%) |
Jun 24, 2019 | 29.03 | 29.10 | 28.55 | 28.84 | 2,238,346 | -0.20(-0.70%) |
Jun 21, 2019 | 28.68 | 29.35 | 28.57 | 29.05 | 4,154,515 | +0.19(+0.65%) |
Jun 20, 2019 | 29.04 | 29.11 | 28.17 | 28.86 | 2,983,871 | +0.09(+0.30%) |
Jun 19, 2019 | 28.79 | 28.81 | 28.22 | 28.78 | 2,000,039 | -0.01(-0.03%) |
Jun 18, 2019 | 29.16 | 29.53 | 28.59 | 28.78 | 2,217,471 | -0.30(-1.02%) |
Jun 17, 2019 | 28.82 | 29.34 | 28.72 | 29.08 | 2,652,026 | +0.25(+0.85%) |
Jun 14, 2019 | 28.44 | 28.94 | 28.20 | 28.84 | 3,380,006 | +0.47(+1.65%) |
Jun 13, 2019 | 29.11 | 29.23 | 28.35 | 28.37 | 3,990,777 | -0.55(-1.90%) |
Jun 12, 2019 | 29.26 | 29.43 | 28.58 | 28.92 | 3,613,334 | -0.44(-1.49%) |
Jun 11, 2019 | 30.00 | 30.26 | 29.29 | 29.35 | 3,632,836 | -0.53(-1.78%) |
Jun 10, 2019 | 29.87 | 30.20 | 29.45 | 29.89 | 2,450,902 | +0.22(+0.74%) |
Jun 07, 2019 | 30.29 | 30.30 | 29.45 | 29.67 | 2,282,662 | -0.47(-1.57%) |
Jun 06, 2019 | 30.43 | 30.53 | 29.84 | 30.14 | 3,079,241 | -0.35(-1.16%) |
Jun 05, 2019 | 31.04 | 31.12 | 30.00 | 30.49 | 2,832,140 | -0.48(-1.55%) |
Jun 04, 2019 | 30.48 | 31.10 | 30.37 | 30.97 | 2,357,278 | +0.88(+2.91%) |