Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.91 | 17.07 | 16.21 | 16.83 | 23,062,264 | -0.29(-1.70%) |
May 28, 2020 | 17.44 | 17.65 | 16.99 | 17.13 | 11,384,017 | -0.24(-1.36%) |
May 27, 2020 | 17.22 | 17.56 | 16.58 | 17.36 | 15,113,421 | +0.59(+3.53%) |
May 26, 2020 | 16.69 | 17.02 | 16.56 | 16.77 | 12,901,670 | +0.75(+4.66%) |
May 22, 2020 | 16.01 | 16.15 | 15.58 | 16.02 | 10,944,031 | -0.19(-1.18%) |
May 21, 2020 | 16.61 | 16.86 | 15.99 | 16.21 | 19,236,668 | -0.38(-2.31%) |
May 20, 2020 | 15.92 | 16.63 | 15.77 | 16.60 | 15,514,135 | +1.00(+6.43%) |
May 19, 2020 | 16.23 | 16.28 | 15.54 | 15.59 | 14,015,122 | -0.77(-4.68%) |
May 18, 2020 | 15.53 | 16.49 | 15.49 | 16.36 | 24,862,362 | +1.82(+12.54%) |
May 15, 2020 | 14.56 | 15.04 | 14.43 | 14.54 | 11,353,389 | -0.14(-0.93%) |
May 14, 2020 | 14.13 | 15.07 | 13.80 | 14.67 | 14,614,317 | +0.23(+1.58%) |
May 13, 2020 | 15.38 | 15.46 | 14.36 | 14.45 | 17,361,882 | -1.12(-7.20%) |
May 12, 2020 | 15.95 | 16.24 | 15.40 | 15.57 | 15,541,521 | -0.26(-1.61%) |
May 11, 2020 | 16.13 | 16.35 | 15.59 | 15.82 | 13,888,074 | -0.63(-3.82%) |
May 08, 2020 | 15.60 | 16.50 | 15.58 | 16.45 | 18,019,628 | +1.20(+7.89%) |
May 07, 2020 | 14.87 | 15.54 | 14.85 | 15.25 | 16,031,235 | +0.83(+5.75%) |
May 06, 2020 | 14.80 | 15.09 | 14.41 | 14.42 | 9,863,009 | -0.39(-2.65%) |
May 05, 2020 | 15.47 | 15.80 | 14.69 | 14.81 | 17,481,136 | +0.02(+0.12%) |
May 04, 2020 | 13.91 | 14.82 | 13.77 | 14.79 | 25,318,926 | +0.44(+3.05%) |
May 01, 2020 | 14.87 | 15.18 | 14.14 | 14.36 | 20,574,410 | -0.98(-6.36%) |
Apr 30, 2020 | 16.63 | 16.63 | 15.19 | 15.33 | 28,328,158 | -1.26(-7.58%) |
Apr 29, 2020 | 15.45 | 16.63 | 15.28 | 16.59 | 21,278,930 | +1.87(+12.69%) |
Apr 28, 2020 | 14.95 | 15.18 | 14.49 | 14.72 | 20,004,018 | +0.09(+0.62%) |
Apr 27, 2020 | 14.36 | 14.94 | 13.84 | 14.63 | 19,432,880 | -0.05(-0.37%) |
Apr 24, 2020 | 15.36 | 15.86 | 14.56 | 14.68 | 24,921,430 | -0.37(-2.48%) |
Apr 23, 2020 | 14.45 | 15.36 | 14.36 | 15.06 | 22,621,816 | +1.08(+7.69%) |
Apr 22, 2020 | 14.09 | 14.62 | 13.62 | 13.98 | 22,605,354 | +0.59(+4.42%) |
Apr 21, 2020 | 13.53 | 14.23 | 13.10 | 13.39 | 25,149,102 | -0.47(-3.42%) |
Apr 20, 2020 | 12.82 | 14.35 | 12.77 | 13.86 | 23,354,204 | -0.06(-0.46%) |
Apr 17, 2020 | 13.42 | 14.04 | 12.94 | 13.93 | 37,237,924 | +1.12(+8.75%) |
Apr 16, 2020 | 13.34 | 13.48 | 12.72 | 12.81 | 19,979,400 | -0.62(-4.62%) |
Apr 15, 2020 | 13.37 | 13.65 | 12.78 | 13.43 | 24,883,036 | -0.74(-5.21%) |
Apr 14, 2020 | 14.58 | 14.99 | 14.08 | 14.16 | 22,175,786 | -0.37(-2.57%) |
Apr 13, 2020 | 15.15 | 15.33 | 14.31 | 14.54 | 18,364,682 | -0.47(-3.16%) |
Apr 09, 2020 | 16.75 | 16.95 | 14.47 | 15.01 | 27,547,312 | -0.74(-4.69%) |
Apr 08, 2020 | 15.40 | 15.85 | 14.97 | 15.75 | 17,590,470 | +0.74(+4.92%) |
Apr 07, 2020 | 15.43 | 16.13 | 14.81 | 15.01 | 31,915,818 | +0.73(+5.10%) |
Apr 06, 2020 | 13.63 | 14.41 | 13.24 | 14.28 | 26,950,498 | +1.26(+9.66%) |
Apr 03, 2020 | 13.20 | 13.31 | 12.56 | 13.02 | 27,235,164 | +0.37(+2.95%) |
Apr 02, 2020 | 11.94 | 13.66 | 11.80 | 12.65 | 37,272,220 | +1.18(+10.25%) |
Apr 01, 2020 | 11.93 | 12.02 | 11.08 | 11.47 | 27,860,502 | -0.82(-6.67%) |
Mar 31, 2020 | 12.65 | 12.66 | 12.12 | 12.30 | 28,260,582 | +0.19(+1.58%) |
Mar 30, 2020 | 12.17 | 12.48 | 11.80 | 12.10 | 28,505,692 | -0.44(-3.49%) |
Mar 27, 2020 | 13.25 | 13.40 | 12.52 | 12.54 | 23,912,468 | -1.60(-11.34%) |
Mar 26, 2020 | 13.22 | 14.25 | 13.11 | 14.15 | 24,338,080 | +0.84(+6.30%) |
Mar 25, 2020 | 13.66 | 14.46 | 12.38 | 13.31 | 26,547,786 | -0.05(-0.34%) |
Mar 24, 2020 | 12.34 | 13.61 | 12.30 | 13.35 | 28,319,426 | +1.66(+14.19%) |
Mar 23, 2020 | 12.91 | 13.15 | 11.48 | 11.69 | 26,749,970 | -1.32(-10.15%) |
Mar 20, 2020 | 13.03 | 13.29 | 11.94 | 13.02 | 36,069,868 | +0.37(+2.96%) |
Mar 19, 2020 | 11.09 | 13.02 | 10.82 | 12.64 | 27,920,382 | +1.66(+15.10%) |
Mar 18, 2020 | 11.85 | 12.50 | 10.84 | 10.98 | 30,928,786 | -1.78(-13.93%) |
Mar 17, 2020 | 13.25 | 13.27 | 11.95 | 12.76 | 28,013,976 | -0.37(-2.85%) |
Mar 16, 2020 | 12.78 | 14.62 | 12.09 | 13.13 | 27,393,890 | -1.60(-10.83%) |
Mar 13, 2020 | 14.33 | 14.74 | 13.05 | 14.73 | 32,017,876 | +1.59(+12.07%) |
Mar 12, 2020 | 14.24 | 15.21 | 13.13 | 13.14 | 52,570,568 | -2.70(-17.03%) |
Mar 11, 2020 | 15.79 | 16.53 | 15.54 | 15.84 | 36,528,436 | -0.74(-4.45%) |
Mar 10, 2020 | 17.44 | 17.53 | 15.61 | 16.58 | 44,299,468 | +0.88(+5.63%) |
Mar 09, 2020 | 16.31 | 16.31 | 11.77 | 15.69 | 94,513,864 | -6.04(-27.80%) |
Mar 06, 2020 | 22.68 | 22.93 | 21.44 | 21.74 | 26,105,398 | -1.80(-7.67%) |
Mar 05, 2020 | 23.82 | 23.93 | 23.00 | 23.54 | 17,283,190 | -1.14(-4.62%) |
Mar 04, 2020 | 24.80 | 24.95 | 23.93 | 24.68 | 17,722,012 | +0.25(+1.01%) |
Mar 03, 2020 | 25.17 | 25.44 | 23.93 | 24.44 | 24,157,280 | -0.89(-3.53%) |
Mar 02, 2020 | 25.20 | 25.33 | 23.85 | 25.33 | 25,508,902 | +0.64(+2.58%) |
Feb 28, 2020 | 23.52 | 24.75 | 23.20 | 24.69 | 29,440,054 | +0.23(+0.93%) |
Feb 27, 2020 | 25.09 | 25.78 | 24.44 | 24.46 | 26,071,330 | -1.40(-5.43%) |
Feb 26, 2020 | 26.97 | 27.11 | 25.87 | 25.87 | 21,110,460 | -0.88(-3.27%) |
Feb 25, 2020 | 28.25 | 28.30 | 26.63 | 26.74 | 20,525,756 | -1.45(-5.14%) |
Feb 24, 2020 | 29.07 | 29.16 | 28.08 | 28.19 | 18,313,260 | -2.24(-7.37%) |
Feb 21, 2020 | 30.51 | 30.58 | 29.96 | 30.43 | 7,950,817 | -0.40(-1.30%) |
Feb 20, 2020 | 31.44 | 31.64 | 30.79 | 30.83 | 8,596,458 | -0.42(-1.34%) |
Feb 19, 2020 | 30.88 | 31.30 | 30.66 | 31.25 | 7,232,081 | +0.58(+1.90%) |
Feb 18, 2020 | 30.90 | 30.98 | 29.97 | 30.67 | 12,938,852 | -0.70(-2.24%) |
Feb 14, 2020 | 31.73 | 31.78 | 31.11 | 31.37 | 8,672,761 | -0.23(-0.72%) |
Feb 13, 2020 | 31.75 | 31.92 | 30.96 | 31.60 | 12,855,970 | -0.35(-1.08%) |
Feb 12, 2020 | 32.10 | 32.25 | 31.39 | 31.95 | 9,977,120 | +0.69(+2.22%) |
Feb 11, 2020 | 31.13 | 31.31 | 30.87 | 31.25 | 9,682,058 | +0.40(+1.30%) |
Feb 10, 2020 | 30.65 | 30.87 | 30.37 | 30.85 | 8,013,480 | -0.06(-0.20%) |
Feb 07, 2020 | 30.54 | 31.22 | 30.43 | 30.91 | 9,555,186 | -0.08(-0.26%) |
Feb 06, 2020 | 31.63 | 31.63 | 30.91 | 31.00 | 8,884,986 | -0.50(-1.60%) |
Feb 05, 2020 | 31.23 | 32.03 | 31.19 | 31.50 | 12,689,627 | +0.90(+2.93%) |
Feb 04, 2020 | 30.74 | 31.19 | 30.49 | 30.60 | 13,771,951 | +0.55(+1.82%) |
Feb 03, 2020 | 30.03 | 30.27 | 29.81 | 30.05 | 10,246,145 | -0.04(-0.15%) |
Jan 31, 2020 | 30.08 | 30.41 | 29.80 | 30.10 | 18,803,078 | -0.48(-1.56%) |
Jan 30, 2020 | 29.77 | 30.61 | 29.64 | 30.57 | 11,675,245 | +0.28(+0.92%) |
Jan 29, 2020 | 30.81 | 31.10 | 30.29 | 30.30 | 10,024,703 | -0.21(-0.68%) |
Jan 28, 2020 | 30.74 | 30.74 | 30.08 | 30.50 | 12,178,196 | +0.00(+0.00%) |
Jan 27, 2020 | 31.03 | 31.20 | 30.42 | 30.50 | 19,326,796 | -1.63(-5.06%) |
Jan 24, 2020 | 32.53 | 32.53 | 31.75 | 32.13 | 11,588,785 | -0.59(-1.81%) |
Jan 23, 2020 | 32.40 | 32.81 | 31.95 | 32.72 | 13,183,366 | -0.22(-0.68%) |
Jan 22, 2020 | 33.05 | 33.07 | 32.54 | 32.94 | 14,240,168 | -0.24(-0.73%) |
Jan 21, 2020 | 33.80 | 33.89 | 33.13 | 33.19 | 18,599,244 | -1.28(-3.70%) |
Jan 17, 2020 | 35.04 | 35.90 | 34.29 | 34.46 | 19,645,132 | -0.37(-1.06%) |
Jan 16, 2020 | 34.64 | 34.97 | 34.44 | 34.83 | 13,092,723 | +0.40(+1.17%) |
Jan 15, 2020 | 35.21 | 35.35 | 34.26 | 34.43 | 15,295,376 | -1.08(-3.04%) |
Jan 14, 2020 | 35.01 | 35.50 | 34.48 | 35.50 | 15,541,415 | +0.27(+0.76%) |
Jan 13, 2020 | 35.77 | 35.78 | 35.00 | 35.23 | 12,988,309 | -0.54(-1.51%) |
Jan 10, 2020 | 35.68 | 36.01 | 35.49 | 35.77 | 9,007,178 | -0.03(-0.08%) |
Jan 09, 2020 | 35.50 | 36.01 | 34.78 | 35.80 | 13,567,764 | +0.40(+1.14%) |
Jan 08, 2020 | 36.18 | 36.32 | 35.31 | 35.40 | 12,611,983 | -1.08(-2.95%) |
Jan 07, 2020 | 36.47 | 36.47 | 35.68 | 36.47 | 12,217,088 | -0.19(-0.51%) |
Jan 06, 2020 | 36.47 | 36.90 | 36.10 | 36.66 | 17,295,408 | +0.23(+0.64%) |
Jan 03, 2020 | 36.82 | 36.95 | 35.93 | 36.43 | 10,862,078 | +0.35(+0.97%) |
Jan 02, 2020 | 36.39 | 36.57 | 36.00 | 36.08 | 10,184,552 | -0.03(-0.07%) |
Dec 31, 2019 | 35.94 | 36.12 | 35.50 | 36.11 | 11,857,222 | -0.18(-0.49%) |
Dec 30, 2019 | 35.94 | 36.60 | 35.93 | 36.29 | 9,080,503 | +0.36(+1.00%) |
Dec 27, 2019 | 36.04 | 36.27 | 35.77 | 35.93 | 7,536,729 | -0.06(-0.17%) |
Dec 26, 2019 | 36.70 | 36.72 | 35.86 | 35.99 | 8,494,812 | -0.52(-1.43%) |
Dec 24, 2019 | 36.59 | 36.76 | 36.24 | 36.51 | 4,298,113 | -0.13(-0.34%) |
Dec 23, 2019 | 35.42 | 36.73 | 35.41 | 36.64 | 11,035,120 | +1.22(+3.45%) |
Dec 20, 2019 | 35.86 | 35.90 | 35.19 | 35.41 | 14,992,961 | -0.16(-0.45%) |
Dec 19, 2019 | 35.56 | 35.77 | 35.46 | 35.58 | 7,847,843 | -0.01(-0.03%) |
Dec 18, 2019 | 35.21 | 35.93 | 35.00 | 35.59 | 10,248,035 | +0.14(+0.41%) |
Dec 17, 2019 | 35.48 | 35.85 | 35.30 | 35.44 | 10,753,570 | +0.05(+0.15%) |
Dec 16, 2019 | 35.13 | 35.78 | 35.13 | 35.39 | 13,526,489 | +0.36(+1.03%) |
Dec 13, 2019 | 35.34 | 35.49 | 34.62 | 35.03 | 13,339,584 | -0.06(-0.18%) |
Dec 12, 2019 | 34.51 | 35.60 | 34.43 | 35.09 | 15,152,017 | +0.60(+1.74%) |
Dec 11, 2019 | 33.68 | 34.58 | 33.66 | 34.49 | 17,527,838 | +0.95(+2.84%) |
Dec 10, 2019 | 33.44 | 33.66 | 32.97 | 33.54 | 10,573,780 | +0.16(+0.48%) |
Dec 09, 2019 | 32.82 | 33.65 | 32.82 | 33.38 | 9,701,536 | +0.24(+0.73%) |
Dec 06, 2019 | 32.39 | 33.26 | 32.34 | 33.13 | 9,492,391 | +0.93(+2.90%) |
Dec 05, 2019 | 32.69 | 32.76 | 31.94 | 32.20 | 7,611,928 | -0.31(-0.94%) |
Dec 04, 2019 | 31.87 | 32.66 | 31.69 | 32.50 | 10,889,072 | +1.08(+3.43%) |
Dec 03, 2019 | 31.58 | 31.79 | 31.00 | 31.43 | 11,833,066 | -0.78(-2.43%) |
Dec 02, 2019 | 32.29 | 32.79 | 32.18 | 32.21 | 9,689,441 | +0.14(+0.44%) |
Nov 29, 2019 | 32.14 | 32.31 | 31.81 | 32.07 | 6,147,252 | -0.51(-1.55%) |
Nov 27, 2019 | 32.25 | 32.72 | 32.00 | 32.57 | 7,381,602 | +0.33(+1.02%) |
Nov 26, 2019 | 32.76 | 32.97 | 32.08 | 32.24 | 10,813,005 | -0.60(-1.83%) |
Nov 25, 2019 | 32.15 | 32.95 | 31.92 | 32.85 | 9,834,740 | +0.42(+1.28%) |
Nov 22, 2019 | 32.51 | 32.85 | 32.11 | 32.43 | 8,483,982 | -0.01(-0.03%) |
Nov 21, 2019 | 32.26 | 32.70 | 31.92 | 32.44 | 12,927,305 | +0.43(+1.33%) |
Nov 20, 2019 | 30.44 | 32.09 | 30.24 | 32.01 | 17,843,014 | +1.62(+5.33%) |
Nov 19, 2019 | 30.58 | 30.72 | 30.15 | 30.39 | 11,485,531 | -0.34(-1.10%) |
Nov 18, 2019 | 30.99 | 31.00 | 30.24 | 30.73 | 13,176,014 | -0.59(-1.89%) |
Nov 15, 2019 | 30.95 | 31.64 | 30.94 | 31.32 | 10,180,056 | +0.58(+1.87%) |
Nov 14, 2019 | 30.97 | 31.31 | 30.56 | 30.75 | 15,881,542 | -0.28(-0.91%) |
Nov 13, 2019 | 31.89 | 31.94 | 30.99 | 31.03 | 11,318,995 | -1.05(-3.26%) |
Nov 12, 2019 | 32.33 | 32.95 | 31.92 | 32.08 | 13,154,167 | -0.18(-0.55%) |
Nov 11, 2019 | 31.67 | 32.33 | 31.28 | 32.25 | 9,939,070 | +0.06(+0.19%) |
Nov 08, 2019 | 31.68 | 32.34 | 31.02 | 32.19 | 9,463,424 | +0.23(+0.72%) |
Nov 07, 2019 | 32.01 | 32.58 | 31.73 | 31.96 | 9,970,967 | +0.46(+1.46%) |
Nov 06, 2019 | 32.42 | 32.53 | 31.30 | 31.50 | 12,020,531 | -1.03(-3.16%) |
Nov 05, 2019 | 32.27 | 32.84 | 32.26 | 32.53 | 17,746,182 | +0.43(+1.32%) |
Nov 04, 2019 | 30.91 | 32.30 | 30.81 | 32.10 | 16,030,398 | +1.59(+5.23%) |
Nov 01, 2019 | 29.28 | 30.58 | 29.21 | 30.51 | 12,524,575 | +1.55(+5.35%) |
Oct 31, 2019 | 29.34 | 29.34 | 28.66 | 28.96 | 11,378,547 | -0.45(-1.54%) |
Oct 30, 2019 | 30.70 | 30.78 | 29.23 | 29.41 | 15,736,961 | -1.41(-4.57%) |
Oct 29, 2019 | 30.78 | 31.01 | 30.29 | 30.82 | 11,638,022 | -0.20(-0.66%) |
Oct 28, 2019 | 31.35 | 31.50 | 30.83 | 31.02 | 14,365,209 | -0.06(-0.20%) |
Oct 25, 2019 | 31.00 | 31.28 | 30.64 | 31.08 | 13,982,337 | -0.02(-0.06%) |
Oct 24, 2019 | 31.36 | 31.46 | 30.37 | 31.10 | 13,058,042 | -0.19(-0.62%) |
Oct 23, 2019 | 30.62 | 31.58 | 30.31 | 31.30 | 14,552,155 | +0.45(+1.46%) |
Oct 22, 2019 | 29.91 | 31.17 | 29.64 | 30.84 | 19,998,582 | +1.09(+3.66%) |
Oct 21, 2019 | 28.54 | 29.94 | 28.54 | 29.75 | 18,698,222 | +1.13(+3.96%) |
Oct 18, 2019 | 28.51 | 29.41 | 28.43 | 28.62 | 19,441,632 | +0.37(+1.32%) |
Oct 17, 2019 | 28.54 | 28.62 | 28.14 | 28.25 | 17,777,680 | -0.05(-0.19%) |
Oct 16, 2019 | 29.05 | 29.29 | 28.30 | 28.30 | 24,904,782 | -0.76(-2.62%) |
Oct 15, 2019 | 28.76 | 29.68 | 28.67 | 29.06 | 10,139,397 | +0.21(+0.74%) |
Oct 14, 2019 | 28.34 | 29.08 | 28.12 | 28.85 | 10,547,482 | +0.08(+0.28%) |
Oct 11, 2019 | 27.90 | 29.16 | 27.70 | 28.77 | 14,332,412 | +1.25(+4.54%) |
Oct 10, 2019 | 27.47 | 27.80 | 27.20 | 27.52 | 14,458,575 | +0.15(+0.55%) |
Oct 09, 2019 | 27.41 | 27.60 | 27.21 | 27.37 | 13,921,186 | +0.17(+0.62%) |
Oct 08, 2019 | 27.89 | 28.22 | 27.15 | 27.20 | 19,454,082 | -0.97(-3.43%) |
Oct 07, 2019 | 28.44 | 28.90 | 28.16 | 28.17 | 18,147,722 | -0.07(-0.25%) |
Oct 04, 2019 | 28.42 | 28.71 | 28.07 | 28.24 | 11,926,818 | -0.15(-0.53%) |
Oct 03, 2019 | 27.98 | 28.62 | 27.87 | 28.39 | 13,113,244 | +0.26(+0.91%) |
Oct 02, 2019 | 28.91 | 29.01 | 28.04 | 28.13 | 15,298,301 | -0.83(-2.87%) |
Oct 01, 2019 | 30.44 | 30.62 | 28.94 | 28.97 | 14,568,724 | -1.30(-4.30%) |
Sep 30, 2019 | 30.41 | 30.53 | 29.95 | 30.27 | 11,156,884 | -0.14(-0.47%) |
Sep 27, 2019 | 30.35 | 30.94 | 30.21 | 30.41 | 11,255,117 | -0.19(-0.61%) |
Sep 26, 2019 | 31.00 | 31.09 | 30.37 | 30.60 | 13,972,337 | -0.62(-1.99%) |
Sep 25, 2019 | 31.27 | 31.49 | 30.85 | 31.22 | 12,947,648 | -0.28(-0.90%) |
Sep 24, 2019 | 32.89 | 32.97 | 31.37 | 31.50 | 13,807,116 | -1.57(-4.74%) |
Sep 23, 2019 | 32.61 | 33.22 | 32.42 | 33.07 | 7,134,024 | +0.03(+0.08%) |
Sep 20, 2019 | 33.55 | 33.71 | 32.93 | 33.04 | 20,293,056 | -0.41(-1.22%) |
Sep 19, 2019 | 34.10 | 34.17 | 33.34 | 33.45 | 7,060,341 | -0.24(-0.71%) |
Sep 18, 2019 | 33.33 | 34.05 | 33.25 | 33.69 | 7,929,474 | -0.12(-0.37%) |
Sep 17, 2019 | 34.48 | 34.52 | 33.23 | 33.81 | 15,289,849 | -1.01(-2.90%) |
Sep 16, 2019 | 35.46 | 35.65 | 34.40 | 34.82 | 25,433,834 | +1.75(+5.30%) |
Sep 13, 2019 | 33.16 | 33.73 | 32.60 | 33.07 | 9,543,012 | +0.38(+1.17%) |
Sep 12, 2019 | 32.36 | 32.82 | 31.45 | 32.69 | 14,776,911 | -0.37(-1.13%) |
Sep 11, 2019 | 33.34 | 34.40 | 32.85 | 33.06 | 20,228,504 | -0.12(-0.37%) |
Sep 10, 2019 | 32.82 | 34.01 | 32.62 | 33.18 | 22,169,400 | +1.09(+3.40%) |
Sep 09, 2019 | 30.56 | 32.30 | 30.41 | 32.09 | 15,195,887 | +1.80(+5.94%) |
Sep 06, 2019 | 29.94 | 30.54 | 29.46 | 30.29 | 13,520,838 | +0.12(+0.41%) |
Sep 05, 2019 | 29.56 | 30.83 | 29.48 | 30.17 | 13,680,237 | +0.96(+3.27%) |
Sep 04, 2019 | 28.59 | 29.61 | 28.29 | 29.21 | 12,438,780 | +1.12(+3.97%) |
Sep 03, 2019 | 27.62 | 28.22 | 27.56 | 28.10 | 10,574,378 | -0.19(-0.66%) |
Aug 30, 2019 | 28.34 | 28.89 | 28.02 | 28.28 | 14,268,938 | +0.15(+0.53%) |
Aug 29, 2019 | 27.88 | 28.51 | 27.77 | 28.14 | 14,463,421 | +0.56(+2.02%) |
Aug 28, 2019 | 27.37 | 28.00 | 27.06 | 27.58 | 13,251,334 | +0.32(+1.18%) |
Aug 27, 2019 | 27.85 | 27.92 | 27.16 | 27.25 | 11,466,531 | -0.30(-1.08%) |
Aug 26, 2019 | 28.35 | 28.46 | 27.33 | 27.55 | 13,314,100 | -0.38(-1.37%) |
Aug 23, 2019 | 28.91 | 29.07 | 27.82 | 27.94 | 16,010,948 | -1.47(-4.98%) |
Aug 22, 2019 | 29.62 | 29.98 | 29.37 | 29.40 | 7,999,748 | +0.02(+0.06%) |
Aug 21, 2019 | 29.86 | 30.03 | 29.32 | 29.38 | 7,369,477 | -0.18(-0.62%) |
Aug 20, 2019 | 29.49 | 29.80 | 29.25 | 29.57 | 8,916,910 | -0.17(-0.59%) |
Aug 19, 2019 | 29.24 | 29.93 | 29.16 | 29.74 | 12,696,897 | +1.20(+4.22%) |
Aug 16, 2019 | 27.59 | 28.59 | 27.56 | 28.54 | 15,549,103 | +0.93(+3.38%) |
Aug 15, 2019 | 28.00 | 28.04 | 27.13 | 27.60 | 23,107,642 | -0.60(-2.13%) |
Aug 14, 2019 | 29.45 | 29.49 | 28.08 | 28.21 | 14,629,895 | -2.00(-6.61%) |
Aug 13, 2019 | 29.74 | 31.19 | 29.53 | 30.20 | 12,736,431 | +0.31(+1.05%) |
Aug 12, 2019 | 29.98 | 30.12 | 29.67 | 29.89 | 8,480,651 | -0.23(-0.75%) |
Aug 09, 2019 | 30.71 | 30.78 | 29.87 | 30.12 | 9,019,745 | -0.59(-1.93%) |
Aug 08, 2019 | 30.47 | 30.72 | 29.97 | 30.71 | 12,387,360 | +0.41(+1.35%) |
Aug 07, 2019 | 30.19 | 30.53 | 29.60 | 30.30 | 13,943,667 | -0.63(-2.03%) |
Aug 06, 2019 | 31.51 | 31.74 | 30.27 | 30.93 | 13,346,139 | -0.46(-1.47%) |
Aug 05, 2019 | 32.00 | 32.10 | 31.31 | 31.39 | 12,349,962 | -1.25(-3.82%) |
Aug 02, 2019 | 33.59 | 33.78 | 32.44 | 32.64 | 10,018,996 | -0.95(-2.83%) |
Aug 01, 2019 | 34.35 | 34.41 | 33.20 | 33.59 | 15,226,639 | -1.27(-3.65%) |
Jul 31, 2019 | 34.60 | 35.42 | 34.28 | 34.86 | 12,237,469 | +0.37(+1.06%) |
Jul 30, 2019 | 34.01 | 34.68 | 33.65 | 34.49 | 10,613,407 | +0.30(+0.87%) |
Jul 29, 2019 | 34.88 | 34.89 | 33.71 | 34.20 | 7,509,588 | -0.70(-2.00%) |
Jul 26, 2019 | 34.80 | 35.16 | 34.61 | 34.89 | 7,717,680 | +0.05(+0.15%) |
Jul 25, 2019 | 35.40 | 35.40 | 34.50 | 34.84 | 8,829,955 | -0.33(-0.94%) |
Jul 24, 2019 | 34.57 | 35.49 | 34.52 | 35.17 | 12,341,120 | +0.55(+1.59%) |
Jul 23, 2019 | 34.49 | 35.03 | 34.23 | 34.62 | 12,166,021 | +0.18(+0.53%) |
Jul 22, 2019 | 34.12 | 34.68 | 33.68 | 34.44 | 12,567,960 | +0.68(+2.01%) |
Jul 19, 2019 | 34.31 | 34.31 | 32.52 | 33.76 | 14,689,735 | -0.06(-0.18%) |
Jul 18, 2019 | 33.31 | 33.82 | 33.11 | 33.82 | 15,554,221 | +0.13(+0.39%) |
Jul 17, 2019 | 34.73 | 34.95 | 33.62 | 33.69 | 14,358,804 | -1.26(-3.59%) |
Jul 16, 2019 | 35.19 | 35.55 | 34.78 | 34.95 | 10,614,130 | -0.35(-0.99%) |
Jul 15, 2019 | 35.63 | 35.76 | 35.18 | 35.30 | 7,915,801 | -0.30(-0.83%) |
Jul 12, 2019 | 35.85 | 36.11 | 35.50 | 35.59 | 7,783,150 | -0.14(-0.39%) |
Jul 11, 2019 | 35.41 | 35.76 | 34.95 | 35.73 | 11,116,448 | +0.31(+0.86%) |
Jul 10, 2019 | 35.42 | 35.66 | 35.14 | 35.43 | 8,029,886 | +0.37(+1.04%) |
Jul 09, 2019 | 34.69 | 35.08 | 34.49 | 35.06 | 9,974,393 | +0.27(+0.78%) |
Jul 08, 2019 | 34.39 | 34.97 | 34.26 | 34.79 | 12,496,795 | +0.28(+0.81%) |
Jul 05, 2019 | 34.19 | 34.54 | 34.08 | 34.51 | 6,748,126 | +0.07(+0.20%) |
Jul 03, 2019 | 34.14 | 34.46 | 33.93 | 34.44 | 5,680,768 | +0.27(+0.79%) |
Jul 02, 2019 | 34.40 | 34.40 | 33.69 | 34.17 | 10,012,631 | -0.12(-0.36%) |
Jul 01, 2019 | 35.25 | 35.44 | 34.24 | 34.29 | 14,997,987 | -0.37(-1.06%) |
Jun 28, 2019 | 34.21 | 34.69 | 34.18 | 34.66 | 11,171,088 | +0.55(+1.61%) |
Jun 27, 2019 | 34.17 | 34.32 | 33.88 | 34.11 | 7,358,638 | +0.08(+0.23%) |
Jun 26, 2019 | 34.04 | 34.67 | 33.80 | 34.03 | 9,588,833 | +0.38(+1.14%) |
Jun 25, 2019 | 33.65 | 33.79 | 33.23 | 33.65 | 9,137,237 | -0.06(-0.18%) |
Jun 24, 2019 | 33.75 | 34.17 | 33.50 | 33.71 | 10,718,368 | -0.20(-0.59%) |
Jun 21, 2019 | 33.46 | 33.94 | 33.21 | 33.91 | 18,473,360 | +0.55(+1.65%) |
Jun 20, 2019 | 32.61 | 33.45 | 32.51 | 33.36 | 14,983,216 | +1.52(+4.77%) |
Jun 19, 2019 | 32.36 | 32.38 | 31.67 | 31.84 | 11,779,186 | -0.37(-1.14%) |
Jun 18, 2019 | 32.00 | 32.60 | 31.87 | 32.21 | 11,611,926 | +0.24(+0.74%) |
Jun 17, 2019 | 31.20 | 32.03 | 31.13 | 31.97 | 8,684,895 | +0.64(+2.03%) |
Jun 14, 2019 | 31.98 | 32.01 | 31.08 | 31.34 | 13,268,081 | -0.75(-2.34%) |
Jun 13, 2019 | 31.55 | 32.23 | 31.33 | 32.09 | 16,436,641 | +1.06(+3.40%) |
Jun 12, 2019 | 32.10 | 32.10 | 30.96 | 31.03 | 14,055,740 | -0.97(-3.03%) |
Jun 11, 2019 | 31.48 | 32.29 | 31.22 | 32.00 | 13,896,992 | +1.06(+3.44%) |
Jun 10, 2019 | 31.23 | 31.59 | 30.86 | 30.94 | 13,896,616 | -0.11(-0.37%) |
Jun 07, 2019 | 30.88 | 31.53 | 30.71 | 31.05 | 14,769,308 | +0.48(+1.57%) |
Jun 06, 2019 | 30.46 | 31.02 | 30.22 | 30.57 | 14,167,343 | +0.10(+0.32%) |
Jun 05, 2019 | 31.23 | 31.27 | 30.25 | 30.47 | 10,432,353 | -0.69(-2.21%) |
Jun 04, 2019 | 30.97 | 31.38 | 30.66 | 31.16 | 9,197,063 | +0.65(+2.11%) |