Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.81 | 19.12 | 18.70 | 19.04 | 12,405,176 | -0.10(-0.52%) |
May 28, 2020 | 19.58 | 19.60 | 19.10 | 19.14 | 10,548,168 | -0.55(-2.80%) |
May 27, 2020 | 19.83 | 19.90 | 19.32 | 19.69 | 11,594,379 | +0.55(+2.88%) |
May 26, 2020 | 19.21 | 19.29 | 19.05 | 19.14 | 12,253,583 | +0.23(+1.22%) |
May 22, 2020 | 18.91 | 18.95 | 18.56 | 18.91 | 9,653,304 | -0.33(-1.71%) |
May 21, 2020 | 19.53 | 19.68 | 19.02 | 19.24 | 12,930,632 | -0.20(-1.02%) |
May 20, 2020 | 19.38 | 19.51 | 19.21 | 19.44 | 12,756,786 | +0.58(+3.10%) |
May 19, 2020 | 19.50 | 19.50 | 18.85 | 18.85 | 17,282,098 | -0.49(-2.55%) |
May 18, 2020 | 19.18 | 19.65 | 19.16 | 19.35 | 20,344,174 | +1.39(+7.75%) |
May 15, 2020 | 17.93 | 18.32 | 17.79 | 17.95 | 13,563,699 | -0.26(-1.45%) |
May 14, 2020 | 17.90 | 18.34 | 17.44 | 18.22 | 13,066,922 | -0.26(-1.42%) |
May 13, 2020 | 19.00 | 19.06 | 18.20 | 18.48 | 12,866,750 | -0.49(-2.60%) |
May 12, 2020 | 19.53 | 19.61 | 18.98 | 18.98 | 12,329,338 | -0.36(-1.87%) |
May 11, 2020 | 19.39 | 19.52 | 19.25 | 19.34 | 8,458,407 | -0.44(-2.21%) |
May 08, 2020 | 19.77 | 19.80 | 19.51 | 19.77 | 9,983,130 | +0.49(+2.56%) |
May 07, 2020 | 19.51 | 19.70 | 19.19 | 19.28 | 12,630,821 | +0.38(+2.04%) |
May 06, 2020 | 19.35 | 19.40 | 18.85 | 18.89 | 13,863,075 | -0.23(-1.22%) |
May 05, 2020 | 19.57 | 19.82 | 19.07 | 19.13 | 16,915,232 | +0.50(+2.67%) |
May 04, 2020 | 18.17 | 18.72 | 18.05 | 18.63 | 17,735,816 | +0.34(+1.84%) |
May 01, 2020 | 18.37 | 18.60 | 18.13 | 18.29 | 16,815,922 | -0.78(-4.08%) |
Apr 30, 2020 | 19.42 | 19.47 | 18.91 | 19.07 | 23,154,308 | -1.31(-6.41%) |
Apr 29, 2020 | 20.11 | 20.41 | 20.05 | 20.38 | 15,525,061 | +1.02(+5.26%) |
Apr 28, 2020 | 19.21 | 19.63 | 19.05 | 19.36 | 14,857,071 | -0.12(-0.62%) |
Apr 27, 2020 | 18.54 | 19.55 | 18.29 | 19.48 | 19,963,684 | +0.74(+3.93%) |
Apr 24, 2020 | 18.90 | 19.09 | 18.46 | 18.74 | 16,435,546 | +0.01(+0.04%) |
Apr 23, 2020 | 18.77 | 19.14 | 18.63 | 18.73 | 18,195,674 | +0.04(+0.21%) |
Apr 22, 2020 | 18.41 | 18.77 | 18.21 | 18.69 | 18,583,406 | +1.35(+7.81%) |
Apr 21, 2020 | 17.26 | 17.77 | 17.05 | 17.34 | 29,618,264 | -0.57(-3.18%) |
Apr 20, 2020 | 17.84 | 18.42 | 17.77 | 17.91 | 22,574,818 | -0.87(-4.61%) |
Apr 17, 2020 | 18.07 | 18.79 | 18.01 | 18.77 | 18,567,050 | +1.27(+7.23%) |
Apr 16, 2020 | 17.79 | 17.88 | 17.40 | 17.51 | 24,765,012 | -0.79(-4.33%) |
Apr 15, 2020 | 18.69 | 18.73 | 18.09 | 18.30 | 29,478,018 | -1.28(-6.55%) |
Apr 14, 2020 | 19.63 | 19.88 | 19.36 | 19.58 | 15,374,724 | -0.38(-1.89%) |
Apr 13, 2020 | 20.38 | 20.39 | 19.68 | 19.96 | 13,016,295 | +0.01(+0.04%) |
Apr 09, 2020 | 20.30 | 20.42 | 19.49 | 19.95 | 32,097,486 | -0.39(-1.93%) |
Apr 08, 2020 | 19.79 | 20.43 | 19.66 | 20.35 | 17,451,642 | +0.47(+2.38%) |
Apr 07, 2020 | 20.24 | 20.79 | 19.70 | 19.87 | 23,678,344 | -0.20(-1.00%) |
Apr 06, 2020 | 19.80 | 20.18 | 19.50 | 20.07 | 18,595,058 | +0.26(+1.34%) |
Apr 03, 2020 | 20.40 | 20.55 | 19.32 | 19.81 | 23,042,586 | -1.05(-5.03%) |
Apr 02, 2020 | 20.81 | 22.08 | 20.08 | 20.86 | 43,630,408 | +1.33(+6.81%) |
Apr 01, 2020 | 20.22 | 20.48 | 19.32 | 19.53 | 29,268,052 | -0.02(-0.08%) |
Mar 31, 2020 | 20.02 | 20.71 | 19.25 | 19.54 | 26,431,304 | +0.38(+1.96%) |
Mar 30, 2020 | 18.64 | 19.40 | 18.08 | 19.17 | 28,518,272 | +1.26(+7.02%) |
Mar 27, 2020 | 18.41 | 18.45 | 17.69 | 17.91 | 28,983,594 | -1.66(-8.48%) |
Mar 26, 2020 | 19.41 | 20.31 | 19.00 | 19.57 | 59,356,716 | +0.10(+0.53%) |
Mar 25, 2020 | 19.18 | 20.35 | 18.52 | 19.46 | 46,859,932 | +1.74(+9.81%) |
Mar 24, 2020 | 16.52 | 18.11 | 16.28 | 17.73 | 40,210,088 | +3.15(+21.60%) |
Mar 23, 2020 | 14.42 | 14.94 | 13.89 | 14.58 | 40,380,980 | +0.64(+4.60%) |
Mar 20, 2020 | 14.62 | 14.65 | 13.55 | 13.93 | 33,000,132 | +0.31(+2.29%) |
Mar 19, 2020 | 12.94 | 14.28 | 12.64 | 13.62 | 21,956,258 | +0.71(+5.52%) |
Mar 18, 2020 | 14.05 | 14.30 | 12.43 | 12.91 | 26,226,130 | -2.19(-14.49%) |
Mar 17, 2020 | 14.88 | 15.35 | 14.02 | 15.10 | 25,370,836 | +0.00(+0.00%) |
Mar 16, 2020 | 15.27 | 15.88 | 14.90 | 15.10 | 24,306,982 | -2.67(-15.02%) |
Mar 13, 2020 | 18.09 | 18.12 | 16.43 | 17.77 | 26,901,508 | +0.48(+2.78%) |
Mar 12, 2020 | 17.84 | 17.85 | 16.87 | 17.28 | 31,430,788 | -2.48(-12.53%) |
Mar 11, 2020 | 20.47 | 20.67 | 19.53 | 19.76 | 35,960,168 | -1.71(-7.95%) |
Mar 10, 2020 | 21.74 | 21.82 | 20.14 | 21.47 | 31,307,322 | +1.21(+5.97%) |
Mar 09, 2020 | 19.90 | 20.92 | 19.39 | 20.26 | 58,331,708 | -4.78(-19.10%) |
Mar 06, 2020 | 25.18 | 25.47 | 24.70 | 25.04 | 20,963,746 | -1.08(-4.14%) |
Mar 05, 2020 | 26.12 | 26.24 | 25.79 | 26.12 | 17,946,398 | -0.43(-1.63%) |
Mar 04, 2020 | 26.12 | 26.59 | 25.94 | 26.56 | 20,612,190 | +0.98(+3.82%) |
Mar 03, 2020 | 26.04 | 26.36 | 25.20 | 25.58 | 25,838,962 | -0.25(-0.96%) |
Mar 02, 2020 | 25.28 | 25.85 | 24.94 | 25.83 | 25,458,134 | +0.75(+3.00%) |
Feb 28, 2020 | 24.09 | 25.08 | 23.81 | 25.07 | 32,487,596 | -0.19(-0.76%) |
Feb 27, 2020 | 25.59 | 26.05 | 25.19 | 25.27 | 21,959,388 | -0.92(-3.52%) |
Feb 26, 2020 | 26.49 | 26.76 | 26.16 | 26.19 | 14,106,536 | -0.20(-0.76%) |
Feb 25, 2020 | 27.28 | 27.31 | 26.27 | 26.39 | 17,444,512 | -0.91(-3.32%) |
Feb 24, 2020 | 27.20 | 27.44 | 27.13 | 27.29 | 15,484,316 | -1.04(-3.68%) |
Feb 21, 2020 | 28.55 | 28.56 | 28.21 | 28.33 | 13,344,740 | -0.50(-1.72%) |
Feb 20, 2020 | 28.98 | 29.14 | 28.78 | 28.83 | 8,131,608 | -0.22(-0.74%) |
Feb 19, 2020 | 28.84 | 29.17 | 28.78 | 29.05 | 11,773,346 | +0.13(+0.44%) |
Feb 18, 2020 | 28.65 | 28.98 | 28.62 | 28.92 | 10,631,045 | +0.07(+0.25%) |
Feb 14, 2020 | 28.95 | 28.98 | 28.56 | 28.85 | 10,987,606 | -0.14(-0.50%) |
Feb 13, 2020 | 28.95 | 29.11 | 28.88 | 28.99 | 10,134,516 | -0.29(-0.98%) |
Feb 12, 2020 | 29.19 | 29.32 | 29.05 | 29.28 | 12,452,489 | +0.49(+1.70%) |
Feb 11, 2020 | 28.89 | 28.90 | 28.68 | 28.79 | 8,844,222 | +0.28(+0.99%) |
Feb 10, 2020 | 28.50 | 28.58 | 28.37 | 28.51 | 9,942,273 | -0.14(-0.49%) |
Feb 07, 2020 | 28.62 | 28.75 | 28.58 | 28.65 | 9,863,147 | -0.40(-1.38%) |
Feb 06, 2020 | 29.34 | 29.37 | 28.96 | 29.05 | 12,237,722 | -0.62(-2.10%) |
Feb 05, 2020 | 29.52 | 29.76 | 29.42 | 29.67 | 15,195,354 | +0.92(+3.21%) |
Feb 04, 2020 | 29.07 | 29.11 | 28.53 | 28.75 | 26,377,522 | +0.98(+3.52%) |
Feb 03, 2020 | 28.28 | 28.34 | 27.63 | 27.78 | 21,874,584 | -0.69(-2.41%) |
Jan 31, 2020 | 28.55 | 28.58 | 28.26 | 28.46 | 15,892,114 | -0.69(-2.35%) |
Jan 30, 2020 | 29.01 | 29.20 | 28.76 | 29.15 | 13,442,480 | -0.13(-0.46%) |
Jan 29, 2020 | 29.47 | 29.55 | 29.25 | 29.28 | 7,093,351 | -0.19(-0.64%) |
Jan 28, 2020 | 29.61 | 29.63 | 29.45 | 29.47 | 10,387,486 | -0.02(-0.08%) |
Jan 27, 2020 | 29.56 | 29.69 | 29.40 | 29.49 | 10,080,017 | -0.54(-1.81%) |
Jan 24, 2020 | 30.05 | 30.09 | 29.93 | 30.04 | 8,176,783 | -0.06(-0.18%) |
Jan 23, 2020 | 29.76 | 30.10 | 29.70 | 30.09 | 10,395,001 | +0.25(+0.84%) |
Jan 22, 2020 | 30.04 | 30.07 | 29.71 | 29.84 | 9,985,371 | -0.35(-1.15%) |
Jan 21, 2020 | 30.33 | 30.34 | 30.17 | 30.19 | 8,885,338 | -0.35(-1.16%) |
Jan 17, 2020 | 30.67 | 30.67 | 30.49 | 30.54 | 7,377,524 | -0.06(-0.18%) |
Jan 16, 2020 | 30.71 | 30.78 | 30.57 | 30.60 | 6,796,092 | +0.10(+0.34%) |
Jan 15, 2020 | 30.52 | 30.57 | 30.41 | 30.49 | 6,137,386 | -0.09(-0.28%) |
Jan 14, 2020 | 30.47 | 30.61 | 30.39 | 30.58 | 6,968,876 | +0.02(+0.05%) |
Jan 13, 2020 | 30.42 | 30.61 | 30.30 | 30.56 | 7,781,051 | +0.05(+0.15%) |
Jan 10, 2020 | 30.71 | 30.75 | 30.52 | 30.52 | 7,233,440 | -0.17(-0.56%) |
Jan 09, 2020 | 30.52 | 30.69 | 30.26 | 30.69 | 8,437,889 | +0.10(+0.33%) |
Jan 08, 2020 | 30.91 | 30.95 | 30.39 | 30.59 | 11,851,647 | -0.47(-1.52%) |
Jan 07, 2020 | 31.01 | 31.09 | 30.72 | 31.06 | 15,861,711 | -0.33(-1.05%) |
Jan 06, 2020 | 31.26 | 31.57 | 31.24 | 31.39 | 19,158,816 | +0.80(+2.63%) |
Jan 03, 2020 | 30.31 | 30.79 | 30.30 | 30.59 | 17,775,246 | +0.54(+1.81%) |
Jan 02, 2020 | 29.97 | 30.05 | 29.83 | 30.04 | 8,334,281 | +0.32(+1.06%) |
Dec 31, 2019 | 29.48 | 29.73 | 29.41 | 29.73 | 6,751,549 | +0.11(+0.37%) |
Dec 30, 2019 | 29.78 | 29.91 | 29.59 | 29.62 | 7,751,199 | -0.20(-0.69%) |
Dec 27, 2019 | 30.12 | 30.13 | 29.82 | 29.82 | 6,902,235 | -0.09(-0.32%) |
Dec 26, 2019 | 29.98 | 30.09 | 29.89 | 29.92 | 5,717,987 | -0.05(-0.16%) |
Dec 24, 2019 | 29.91 | 30.04 | 29.90 | 29.97 | 2,981,096 | -0.06(-0.18%) |
Dec 23, 2019 | 29.71 | 30.03 | 29.71 | 30.02 | 8,097,329 | +0.20(+0.69%) |
Dec 20, 2019 | 29.95 | 29.97 | 29.67 | 29.82 | 13,389,354 | +0.16(+0.53%) |
Dec 19, 2019 | 29.73 | 29.79 | 29.59 | 29.66 | 9,804,071 | +0.00(+0.00%) |
Dec 18, 2019 | 29.67 | 29.84 | 29.56 | 29.66 | 9,448,417 | +0.05(+0.16%) |
Dec 17, 2019 | 29.56 | 29.80 | 29.52 | 29.61 | 11,565,121 | +0.12(+0.40%) |
Dec 16, 2019 | 29.52 | 29.66 | 29.45 | 29.49 | 10,005,966 | +0.39(+1.35%) |
Dec 13, 2019 | 29.37 | 29.49 | 29.04 | 29.10 | 10,009,136 | -0.02(-0.05%) |
Dec 12, 2019 | 28.85 | 29.22 | 28.82 | 29.11 | 8,228,674 | +0.32(+1.09%) |
Dec 11, 2019 | 28.93 | 29.10 | 28.75 | 28.80 | 11,720,320 | -0.35(-1.22%) |
Dec 10, 2019 | 29.21 | 29.30 | 29.07 | 29.15 | 6,224,720 | -0.07(-0.24%) |
Dec 09, 2019 | 29.18 | 29.31 | 29.15 | 29.22 | 5,560,362 | +0.01(+0.03%) |
Dec 06, 2019 | 29.12 | 29.42 | 29.09 | 29.22 | 7,941,677 | +0.35(+1.20%) |
Dec 05, 2019 | 29.14 | 29.22 | 28.82 | 28.87 | 8,928,986 | -0.32(-1.11%) |
Dec 04, 2019 | 29.19 | 29.37 | 29.12 | 29.19 | 8,926,867 | +0.19(+0.65%) |
Dec 03, 2019 | 29.04 | 29.11 | 28.80 | 29.00 | 12,408,985 | -0.39(-1.31%) |
Dec 02, 2019 | 29.56 | 29.63 | 29.32 | 29.39 | 6,987,710 | -0.09(-0.29%) |
Nov 29, 2019 | 29.46 | 29.48 | 29.32 | 29.48 | 8,253,332 | -0.27(-0.90%) |
Nov 27, 2019 | 30.04 | 30.08 | 29.68 | 29.74 | 12,407,546 | -0.28(-0.94%) |
Nov 26, 2019 | 30.16 | 30.17 | 29.91 | 30.03 | 9,013,686 | -0.40(-1.32%) |
Nov 25, 2019 | 30.34 | 30.46 | 30.30 | 30.43 | 7,321,245 | +0.06(+0.21%) |
Nov 22, 2019 | 30.53 | 30.60 | 30.25 | 30.37 | 8,218,675 | -0.03(-0.10%) |
Nov 21, 2019 | 30.41 | 30.46 | 30.23 | 30.40 | 9,442,248 | +0.06(+0.21%) |
Nov 20, 2019 | 30.30 | 30.45 | 30.06 | 30.34 | 8,588,164 | -0.11(-0.36%) |
Nov 19, 2019 | 30.94 | 30.94 | 30.43 | 30.45 | 7,061,452 | -0.32(-1.05%) |
Nov 18, 2019 | 30.82 | 30.86 | 30.69 | 30.77 | 5,189,821 | -0.12(-0.38%) |
Nov 15, 2019 | 30.76 | 30.97 | 30.75 | 30.89 | 4,675,458 | +0.18(+0.59%) |
Nov 14, 2019 | 30.93 | 30.96 | 30.63 | 30.71 | 6,075,569 | -0.18(-0.59%) |
Nov 13, 2019 | 30.93 | 31.03 | 30.82 | 30.89 | 6,410,278 | +0.06(+0.20%) |
Nov 12, 2019 | 31.01 | 31.12 | 30.75 | 30.82 | 8,574,695 | -0.02(-0.05%) |
Nov 11, 2019 | 30.56 | 30.86 | 30.53 | 30.84 | 14,665,658 | -0.03(-0.10%) |
Nov 08, 2019 | 30.84 | 30.92 | 30.60 | 30.87 | 8,853,030 | -0.10(-0.33%) |
Nov 07, 2019 | 31.04 | 31.10 | 30.89 | 30.97 | 14,751,120 | +0.42(+1.38%) |
Nov 06, 2019 | 30.84 | 30.90 | 30.49 | 30.55 | 11,309,416 | -0.33(-1.08%) |
Nov 05, 2019 | 31.03 | 31.03 | 30.73 | 30.89 | 12,223,422 | +0.36(+1.19%) |
Nov 04, 2019 | 30.61 | 30.78 | 30.51 | 30.52 | 14,185,873 | +0.51(+1.71%) |
Nov 01, 2019 | 29.71 | 30.11 | 29.61 | 30.01 | 11,544,363 | +0.61(+2.08%) |
Oct 31, 2019 | 29.65 | 29.66 | 29.29 | 29.40 | 11,336,637 | -0.43(-1.43%) |
Oct 30, 2019 | 29.89 | 30.02 | 29.64 | 29.82 | 15,937,697 | +0.41(+1.40%) |
Oct 29, 2019 | 29.71 | 29.78 | 29.20 | 29.41 | 20,324,320 | -1.02(-3.34%) |
Oct 28, 2019 | 30.85 | 30.86 | 30.37 | 30.43 | 11,715,186 | -0.09(-0.28%) |
Oct 25, 2019 | 30.28 | 30.58 | 30.27 | 30.51 | 7,021,867 | +0.11(+0.36%) |
Oct 24, 2019 | 30.71 | 30.71 | 30.20 | 30.40 | 11,430,445 | +0.12(+0.38%) |
Oct 23, 2019 | 30.15 | 30.33 | 30.09 | 30.29 | 10,940,147 | +0.43(+1.43%) |
Oct 22, 2019 | 29.96 | 30.20 | 29.82 | 29.86 | 11,115,157 | +0.19(+0.63%) |
Oct 21, 2019 | 29.53 | 29.78 | 29.50 | 29.68 | 9,132,144 | +0.61(+2.11%) |
Oct 18, 2019 | 29.17 | 29.25 | 29.06 | 29.06 | 5,162,652 | -0.22(-0.74%) |
Oct 17, 2019 | 29.24 | 29.37 | 29.09 | 29.28 | 6,778,735 | +0.43(+1.48%) |
Oct 16, 2019 | 29.06 | 29.17 | 28.83 | 28.85 | 6,192,785 | -0.12(-0.40%) |
Oct 15, 2019 | 29.06 | 29.20 | 28.90 | 28.97 | 6,789,132 | -0.05(-0.16%) |
Oct 14, 2019 | 28.91 | 29.09 | 28.85 | 29.02 | 4,189,024 | -0.03(-0.11%) |
Oct 11, 2019 | 29.09 | 29.15 | 28.97 | 29.05 | 8,950,463 | +0.23(+0.81%) |
Oct 10, 2019 | 28.88 | 28.96 | 28.69 | 28.82 | 10,761,777 | -0.01(-0.03%) |
Oct 09, 2019 | 28.91 | 28.99 | 28.78 | 28.82 | 5,830,565 | +0.25(+0.87%) |
Oct 08, 2019 | 28.70 | 28.90 | 28.56 | 28.57 | 10,784,080 | -0.08(-0.27%) |
Oct 07, 2019 | 28.78 | 29.00 | 28.64 | 28.65 | 7,295,342 | -0.01(-0.03%) |
Oct 04, 2019 | 28.37 | 28.67 | 28.26 | 28.66 | 8,802,675 | +0.46(+1.62%) |
Oct 03, 2019 | 28.06 | 28.24 | 27.82 | 28.20 | 10,226,082 | -0.17(-0.60%) |
Oct 02, 2019 | 28.69 | 28.73 | 28.23 | 28.37 | 11,083,785 | -0.86(-2.94%) |
Oct 01, 2019 | 29.52 | 29.55 | 29.08 | 29.23 | 7,274,002 | -0.22(-0.76%) |
Sep 30, 2019 | 29.55 | 29.76 | 29.45 | 29.46 | 5,323,479 | -0.21(-0.71%) |
Sep 27, 2019 | 29.54 | 29.85 | 29.51 | 29.67 | 4,864,368 | +0.01(+0.03%) |
Sep 26, 2019 | 29.73 | 29.74 | 29.51 | 29.66 | 10,418,665 | +0.06(+0.21%) |
Sep 25, 2019 | 29.28 | 29.63 | 29.23 | 29.60 | 15,599,482 | +0.03(+0.10%) |
Sep 24, 2019 | 29.89 | 29.90 | 29.52 | 29.57 | 8,301,108 | -0.49(-1.63%) |
Sep 23, 2019 | 29.99 | 30.20 | 29.99 | 30.06 | 4,912,947 | -0.18(-0.59%) |
Sep 20, 2019 | 30.26 | 30.45 | 30.16 | 30.23 | 7,050,110 | +0.23(+0.78%) |
Sep 19, 2019 | 30.35 | 30.35 | 29.99 | 30.00 | 7,538,018 | +0.08(+0.26%) |
Sep 18, 2019 | 29.90 | 30.10 | 29.83 | 29.92 | 8,896,619 | +0.08(+0.26%) |
Sep 17, 2019 | 30.68 | 30.68 | 29.75 | 29.85 | 18,187,926 | -0.67(-2.19%) |
Sep 16, 2019 | 30.90 | 30.90 | 30.27 | 30.51 | 25,773,664 | +1.15(+3.91%) |
Sep 13, 2019 | 29.33 | 29.44 | 29.25 | 29.37 | 5,246,863 | +0.16(+0.53%) |
Sep 12, 2019 | 28.99 | 29.27 | 28.89 | 29.21 | 6,833,948 | -0.10(-0.34%) |
Sep 11, 2019 | 29.65 | 29.78 | 29.22 | 29.31 | 15,816,676 | -0.03(-0.11%) |
Sep 10, 2019 | 29.38 | 29.75 | 29.30 | 29.34 | 8,753,084 | +0.26(+0.91%) |
Sep 09, 2019 | 29.13 | 29.21 | 29.02 | 29.08 | 6,829,931 | +0.04(+0.13%) |
Sep 06, 2019 | 28.82 | 29.07 | 28.70 | 29.04 | 7,717,606 | +0.06(+0.21%) |
Sep 05, 2019 | 29.18 | 29.26 | 28.94 | 28.98 | 7,635,874 | +0.05(+0.16%) |
Sep 04, 2019 | 28.94 | 29.05 | 28.89 | 28.93 | 5,564,949 | +0.28(+0.97%) |
Sep 03, 2019 | 28.45 | 28.69 | 28.36 | 28.65 | 5,039,893 | +0.00(+0.00%) |
Aug 30, 2019 | 28.74 | 28.79 | 28.50 | 28.65 | 6,137,460 | +0.00(+0.00%) |
Aug 29, 2019 | 28.81 | 28.82 | 28.60 | 28.65 | 9,148,310 | +0.09(+0.33%) |
Aug 28, 2019 | 28.53 | 28.82 | 28.41 | 28.56 | 9,817,494 | +0.18(+0.63%) |
Aug 27, 2019 | 28.42 | 28.44 | 28.09 | 28.38 | 8,142,017 | +0.23(+0.83%) |
Aug 26, 2019 | 28.33 | 28.35 | 28.11 | 28.15 | 6,679,245 | +0.07(+0.25%) |
Aug 23, 2019 | 28.20 | 28.43 | 28.02 | 28.08 | 9,652,392 | -0.24(-0.85%) |
Aug 22, 2019 | 28.46 | 28.52 | 28.28 | 28.32 | 5,872,361 | -0.18(-0.63%) |
Aug 21, 2019 | 28.55 | 28.63 | 28.35 | 28.50 | 6,492,025 | +0.23(+0.82%) |
Aug 20, 2019 | 28.29 | 28.34 | 28.16 | 28.26 | 6,227,601 | -0.31(-1.09%) |
Aug 19, 2019 | 28.48 | 28.65 | 28.40 | 28.57 | 7,808,732 | +0.43(+1.54%) |
Aug 16, 2019 | 28.00 | 28.15 | 27.90 | 28.14 | 6,921,537 | +0.19(+0.67%) |
Aug 15, 2019 | 27.85 | 27.99 | 27.71 | 27.95 | 11,476,690 | -0.16(-0.58%) |
Aug 14, 2019 | 28.24 | 28.33 | 28.03 | 28.12 | 13,917,683 | -0.73(-2.53%) |
Aug 13, 2019 | 28.38 | 28.95 | 28.32 | 28.85 | 12,517,141 | +0.43(+1.50%) |
Aug 12, 2019 | 28.58 | 28.64 | 28.37 | 28.42 | 7,975,592 | -0.12(-0.43%) |
Aug 09, 2019 | 28.64 | 28.78 | 28.50 | 28.54 | 9,840,416 | -0.29(-1.00%) |
Aug 08, 2019 | 28.55 | 28.85 | 28.46 | 28.83 | 13,557,596 | +0.19(+0.66%) |
Aug 07, 2019 | 28.27 | 28.69 | 28.13 | 28.64 | 12,933,188 | -0.05(-0.16%) |
Aug 06, 2019 | 28.65 | 28.79 | 28.33 | 28.69 | 15,010,471 | -0.04(-0.13%) |
Aug 05, 2019 | 28.59 | 28.82 | 28.49 | 28.72 | 15,663,451 | -0.63(-2.13%) |
Aug 02, 2019 | 29.48 | 29.62 | 29.08 | 29.35 | 12,583,016 | -0.40(-1.33%) |
Aug 01, 2019 | 29.78 | 30.10 | 29.57 | 29.75 | 13,902,429 | -0.56(-1.86%) |
Jul 31, 2019 | 30.68 | 30.68 | 30.07 | 30.31 | 8,783,833 | -0.19(-0.63%) |
Jul 30, 2019 | 30.30 | 30.68 | 30.23 | 30.50 | 10,993,755 | +0.69(+2.30%) |
Jul 29, 2019 | 29.82 | 29.87 | 29.53 | 29.82 | 16,575,869 | +0.08(+0.28%) |
Jul 26, 2019 | 29.79 | 29.83 | 29.64 | 29.73 | 12,972,798 | -0.01(-0.03%) |
Jul 25, 2019 | 29.97 | 29.98 | 29.72 | 29.74 | 8,670,399 | -0.11(-0.38%) |
Jul 24, 2019 | 29.99 | 30.16 | 29.80 | 29.85 | 11,559,526 | -0.25(-0.84%) |
Jul 23, 2019 | 30.35 | 30.36 | 30.08 | 30.11 | 8,828,097 | +0.09(+0.30%) |
Jul 22, 2019 | 30.01 | 30.11 | 29.86 | 30.01 | 9,056,110 | +0.09(+0.31%) |
Jul 19, 2019 | 29.78 | 29.94 | 29.70 | 29.92 | 11,295,019 | +0.30(+1.00%) |
Jul 18, 2019 | 29.75 | 29.88 | 29.49 | 29.62 | 17,411,338 | -0.34(-1.12%) |
Jul 17, 2019 | 30.31 | 30.42 | 29.91 | 29.96 | 17,479,806 | -0.71(-2.31%) |
Jul 16, 2019 | 30.88 | 30.97 | 30.62 | 30.67 | 9,329,749 | -0.37(-1.18%) |
Jul 15, 2019 | 31.31 | 31.33 | 30.98 | 31.04 | 7,785,594 | -0.40(-1.26%) |
Jul 12, 2019 | 31.36 | 31.58 | 31.35 | 31.43 | 5,696,609 | -0.05(-0.17%) |
Jul 11, 2019 | 31.60 | 31.63 | 31.34 | 31.49 | 4,320,332 | +0.05(+0.15%) |
Jul 10, 2019 | 31.28 | 31.47 | 31.21 | 31.44 | 6,791,646 | +0.21(+0.66%) |
Jul 09, 2019 | 31.18 | 31.30 | 31.09 | 31.23 | 5,137,060 | -0.10(-0.32%) |
Jul 08, 2019 | 31.26 | 31.41 | 31.18 | 31.33 | 5,553,955 | +0.04(+0.12%) |
Jul 05, 2019 | 31.13 | 31.31 | 31.05 | 31.30 | 7,202,244 | -0.25(-0.80%) |
Jul 03, 2019 | 31.77 | 31.81 | 31.33 | 31.55 | 8,405,678 | -0.38(-1.19%) |
Jul 02, 2019 | 32.48 | 32.48 | 31.89 | 31.93 | 8,039,032 | -0.17(-0.52%) |
Jul 01, 2019 | 32.51 | 32.52 | 32.04 | 32.10 | 7,019,070 | +0.29(+0.91%) |
Jun 28, 2019 | 31.94 | 31.97 | 31.74 | 31.81 | 5,769,242 | +0.06(+0.19%) |
Jun 27, 2019 | 32.10 | 32.14 | 31.73 | 31.75 | 5,300,293 | -0.35(-1.09%) |
Jun 26, 2019 | 32.18 | 32.34 | 32.10 | 32.10 | 6,299,484 | +0.17(+0.53%) |
Jun 25, 2019 | 32.23 | 32.23 | 31.91 | 31.93 | 3,866,980 | -0.24(-0.76%) |
Jun 24, 2019 | 32.16 | 32.29 | 32.03 | 32.17 | 4,181,608 | -0.21(-0.64%) |
Jun 21, 2019 | 32.21 | 32.57 | 32.20 | 32.38 | 9,083,240 | +0.49(+1.53%) |
Jun 20, 2019 | 31.93 | 32.16 | 31.81 | 31.89 | 11,805,551 | +0.55(+1.75%) |
Jun 19, 2019 | 31.50 | 31.55 | 31.24 | 31.34 | 4,951,564 | +0.01(+0.02%) |
Jun 18, 2019 | 31.22 | 31.49 | 31.17 | 31.33 | 5,364,875 | +0.48(+1.56%) |
Jun 17, 2019 | 30.85 | 31.03 | 30.75 | 30.85 | 7,757,155 | -0.35(-1.12%) |
Jun 14, 2019 | 31.17 | 31.25 | 31.09 | 31.20 | 5,978,751 | -0.24(-0.75%) |
Jun 13, 2019 | 31.46 | 31.54 | 31.28 | 31.44 | 6,464,786 | +0.12(+0.39%) |
Jun 12, 2019 | 31.58 | 31.67 | 31.20 | 31.32 | 12,428,399 | -0.98(-3.02%) |
Jun 11, 2019 | 32.48 | 32.50 | 32.29 | 32.29 | 4,311,893 | +0.20(+0.62%) |
Jun 10, 2019 | 32.15 | 32.29 | 32.03 | 32.10 | 4,832,170 | -0.05(-0.14%) |
Jun 07, 2019 | 32.02 | 32.31 | 31.94 | 32.14 | 7,833,656 | +0.40(+1.27%) |
Jun 06, 2019 | 31.51 | 31.79 | 31.50 | 31.74 | 5,223,562 | +0.43(+1.39%) |
Jun 05, 2019 | 31.78 | 31.78 | 31.18 | 31.30 | 7,601,606 | -0.24(-0.77%) |
Jun 04, 2019 | 31.51 | 31.62 | 31.28 | 31.55 | 5,208,229 | +0.24(+0.78%) |