Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.15 | 22.25 | 21.66 | 22.20 | 2,471,700 | -0.02(-0.09%) |
Jul 30, 2020 | 22.84 | 22.89 | 22.12 | 22.22 | 2,227,603 | -0.83(-3.60%) |
Jul 29, 2020 | 20.50 | 23.16 | 20.25 | 23.05 | 4,643,755 | +0.04(+0.17%) |
Jul 28, 2020 | 23.06 | 23.28 | 22.72 | 23.01 | 1,989,203 | -0.10(-0.43%) |
Jul 27, 2020 | 22.85 | 23.26 | 22.70 | 23.11 | 1,417,911 | +0.37(+1.63%) |
Jul 24, 2020 | 22.99 | 22.99 | 22.61 | 22.74 | 1,786,900 | -0.35(-1.52%) |
Jul 23, 2020 | 22.86 | 23.47 | 22.84 | 23.09 | 2,262,577 | +0.17(+0.74%) |
Jul 22, 2020 | 22.89 | 23.10 | 22.75 | 22.92 | 1,652,173 | +0.13(+0.57%) |
Jul 21, 2020 | 23.20 | 23.50 | 22.73 | 22.79 | 2,372,045 | -0.60(-2.57%) |
Jul 20, 2020 | 23.90 | 23.98 | 23.32 | 23.39 | 1,671,044 | -0.64(-2.66%) |
Jul 17, 2020 | 23.88 | 24.11 | 23.73 | 24.03 | 1,929,800 | +0.29(+1.22%) |
Jul 16, 2020 | 23.79 | 24.05 | 23.57 | 23.74 | 1,327,238 | -0.14(-0.59%) |
Jul 15, 2020 | 23.42 | 23.95 | 23.34 | 23.88 | 1,658,554 | +1.07(+4.69%) |
Jul 14, 2020 | 22.16 | 22.82 | 22.12 | 22.81 | 1,681,414 | +0.50(+2.24%) |
Jul 13, 2020 | 22.62 | 23.07 | 22.26 | 22.31 | 1,603,551 | +0.07(+0.31%) |
Jul 10, 2020 | 21.92 | 22.26 | 21.74 | 22.24 | 759,700 | +0.42(+1.92%) |
Jul 09, 2020 | 22.26 | 22.27 | 21.51 | 21.82 | 1,620,454 | -0.41(-1.84%) |
Jul 08, 2020 | 22.15 | 22.54 | 22.01 | 22.23 | 1,608,945 | -0.01(-0.04%) |
Jul 07, 2020 | 22.37 | 22.52 | 22.12 | 22.24 | 1,473,634 | -0.44(-1.94%) |
Jul 06, 2020 | 23.00 | 23.08 | 22.54 | 22.68 | 2,488,600 | +0.23(+1.02%) |
Jul 02, 2020 | 22.49 | 22.81 | 22.04 | 22.45 | 3,129,900 | +0.34(+1.54%) |
Jul 01, 2020 | 22.65 | 22.80 | 21.94 | 22.11 | 1,911,013 | -0.44(-1.95%) |
Jun 30, 2020 | 22.09 | 22.68 | 21.89 | 22.55 | 2,131,318 | +0.38(+1.71%) |
Jun 29, 2020 | 21.72 | 22.35 | 21.45 | 22.17 | 1,551,125 | +0.74(+3.45%) |
Jun 26, 2020 | 21.68 | 21.72 | 21.29 | 21.43 | 4,533,500 | -0.29(-1.34%) |
Jun 25, 2020 | 21.27 | 21.77 | 20.88 | 21.72 | 2,671,558 | +0.28(+1.31%) |
Jun 24, 2020 | 21.91 | 21.96 | 21.27 | 21.44 | 2,415,439 | -0.80(-3.60%) |
Jun 23, 2020 | 22.42 | 22.61 | 22.19 | 22.24 | 1,900,332 | +0.14(+0.63%) |
Jun 22, 2020 | 21.91 | 22.27 | 21.55 | 22.10 | 1,415,536 | +0.01(+0.05%) |
Jun 19, 2020 | 22.69 | 22.74 | 21.80 | 22.09 | 1,552,600 | -0.21(-0.94%) |
Jun 18, 2020 | 22.47 | 22.70 | 22.20 | 22.30 | 1,366,492 | -0.38(-1.68%) |
Jun 17, 2020 | 23.12 | 23.16 | 22.56 | 22.68 | 1,397,639 | -0.04(-0.18%) |
Jun 16, 2020 | 23.62 | 23.93 | 22.36 | 22.72 | 2,702,452 | -0.10(-0.44%) |
Jun 15, 2020 | 21.55 | 22.93 | 21.40 | 22.82 | 1,732,254 | +0.63(+2.84%) |
Jun 12, 2020 | 22.68 | 22.98 | 21.66 | 22.19 | 2,544,900 | +0.49(+2.26%) |
Jun 11, 2020 | 22.79 | 22.95 | 21.55 | 21.70 | 2,451,455 | -1.77(-7.54%) |
Jun 10, 2020 | 24.22 | 24.22 | 23.30 | 23.47 | 2,365,306 | -0.78(-3.22%) |
Jun 09, 2020 | 24.81 | 24.83 | 24.16 | 24.25 | 1,659,752 | -0.92(-3.66%) |
Jun 08, 2020 | 24.80 | 25.34 | 24.78 | 25.17 | 2,406,657 | +0.47(+1.90%) |
Jun 05, 2020 | 25.31 | 25.57 | 24.61 | 24.70 | 4,506,100 | +0.20(+0.82%) |
Jun 04, 2020 | 24.35 | 24.55 | 23.90 | 24.50 | 2,469,871 | +0.06(+0.25%) |
Jun 03, 2020 | 23.73 | 24.50 | 23.59 | 24.44 | 3,726,040 | +1.11(+4.76%) |
Jun 02, 2020 | 22.88 | 23.63 | 22.88 | 23.33 | 3,571,215 | +0.03(+0.13%) |
Jun 01, 2020 | 23.06 | 23.55 | 23.04 | 23.30 | 2,019,874 | +0.19(+0.82%) |
May 29, 2020 | 23.16 | 23.45 | 22.67 | 23.11 | 4,646,500 | -0.21(-0.90%) |
May 28, 2020 | 24.16 | 24.16 | 23.14 | 23.32 | 4,114,331 | -0.58(-2.43%) |
May 27, 2020 | 23.62 | 24.01 | 23.21 | 23.90 | 5,407,264 | +0.79(+3.42%) |
May 26, 2020 | 22.32 | 23.15 | 22.16 | 23.11 | 3,613,271 | +1.57(+7.29%) |
May 22, 2020 | 21.33 | 21.59 | 20.99 | 21.54 | 1,783,100 | +0.23(+1.08%) |
May 21, 2020 | 21.10 | 21.47 | 21.07 | 21.31 | 1,581,050 | +0.15(+0.71%) |
May 20, 2020 | 21.24 | 21.71 | 21.11 | 21.16 | 2,574,926 | +0.22(+1.05%) |
May 19, 2020 | 20.95 | 21.46 | 20.73 | 20.94 | 3,640,478 | -0.06(-0.29%) |
May 18, 2020 | 20.61 | 21.25 | 20.61 | 21.00 | 2,125,221 | +1.30(+6.60%) |
May 15, 2020 | 19.35 | 19.82 | 19.26 | 19.70 | 1,378,500 | +0.15(+0.77%) |
May 14, 2020 | 18.43 | 19.63 | 18.35 | 19.55 | 3,320,027 | +0.40(+2.09%) |
May 13, 2020 | 19.42 | 19.43 | 18.66 | 19.15 | 3,427,709 | -0.50(-2.54%) |
May 12, 2020 | 20.25 | 20.25 | 19.54 | 19.65 | 2,672,808 | +0.03(+0.15%) |
May 11, 2020 | 19.36 | 19.82 | 18.99 | 19.62 | 2,078,972 | +0.01(+0.05%) |
May 08, 2020 | 19.34 | 19.93 | 19.34 | 19.61 | 2,289,000 | +0.57(+2.99%) |
May 07, 2020 | 18.78 | 19.51 | 18.74 | 19.04 | 2,409,688 | +0.59(+3.20%) |
May 06, 2020 | 19.39 | 20.16 | 18.43 | 18.45 | 2,383,733 | -0.85(-4.40%) |
May 05, 2020 | 19.39 | 19.73 | 19.21 | 19.30 | 1,530,337 | +0.17(+0.89%) |
May 04, 2020 | 18.65 | 19.18 | 18.06 | 19.13 | 1,870,270 | +0.26(+1.38%) |
May 01, 2020 | 19.31 | 19.48 | 18.39 | 18.87 | 1,106,600 | -0.87(-4.41%) |
Apr 30, 2020 | 19.57 | 20.02 | 19.13 | 19.74 | 2,027,628 | -0.06(-0.30%) |
Apr 29, 2020 | 19.75 | 20.25 | 19.65 | 19.80 | 1,930,695 | +0.54(+2.80%) |
Apr 28, 2020 | 19.53 | 19.93 | 18.95 | 19.26 | 3,015,784 | +0.12(+0.63%) |
Apr 27, 2020 | 18.54 | 19.23 | 18.40 | 19.14 | 2,296,153 | +0.69(+3.74%) |
Apr 24, 2020 | 18.32 | 18.57 | 17.95 | 18.45 | 1,352,200 | +0.20(+1.10%) |
Apr 23, 2020 | 18.22 | 18.58 | 18.02 | 18.25 | 1,896,858 | +0.25(+1.39%) |
Apr 22, 2020 | 17.44 | 18.13 | 17.28 | 18.00 | 2,513,885 | +0.95(+5.57%) |
Apr 21, 2020 | 16.84 | 17.21 | 16.38 | 17.05 | 3,033,917 | -0.32(-1.84%) |
Apr 20, 2020 | 17.80 | 18.02 | 17.26 | 17.37 | 1,885,374 | -0.89(-4.87%) |
Apr 17, 2020 | 17.10 | 18.45 | 16.86 | 18.26 | 2,947,100 | +1.63(+9.80%) |
Apr 16, 2020 | 17.41 | 17.41 | 16.16 | 16.63 | 4,731,883 | -0.71(-4.09%) |
Apr 15, 2020 | 17.58 | 17.69 | 17.26 | 17.34 | 2,390,854 | -1.02(-5.56%) |
Apr 14, 2020 | 18.60 | 18.80 | 18.27 | 18.36 | 2,783,622 | +0.17(+0.93%) |
Apr 13, 2020 | 18.37 | 18.57 | 17.68 | 18.19 | 1,730,232 | -0.44(-2.36%) |
Apr 09, 2020 | 18.28 | 19.16 | 18.20 | 18.63 | 2,735,200 | +0.65(+3.62%) |
Apr 08, 2020 | 16.90 | 18.12 | 16.84 | 17.98 | 2,208,478 | +1.28(+7.66%) |
Apr 07, 2020 | 17.56 | 17.84 | 16.65 | 16.70 | 4,471,974 | +0.06(+0.36%) |
Apr 06, 2020 | 16.32 | 17.22 | 16.22 | 16.64 | 6,127,680 | +1.13(+7.29%) |
Apr 03, 2020 | 16.19 | 16.42 | 15.43 | 15.51 | 4,542,300 | -0.87(-5.31%) |
Apr 02, 2020 | 16.14 | 17.06 | 16.06 | 16.38 | 4,228,406 | +0.11(+0.68%) |
Apr 01, 2020 | 16.64 | 16.64 | 15.55 | 16.27 | 3,451,555 | -1.00(-5.79%) |
Mar 31, 2020 | 17.61 | 18.20 | 17.02 | 17.27 | 5,926,935 | -0.80(-4.43%) |
Mar 30, 2020 | 17.69 | 18.10 | 16.78 | 18.07 | 2,505,833 | +0.38(+2.15%) |
Mar 27, 2020 | 16.69 | 18.21 | 16.48 | 17.69 | 3,250,500 | +0.22(+1.26%) |
Mar 26, 2020 | 16.93 | 18.66 | 16.69 | 17.47 | 7,173,089 | +0.95(+5.75%) |
Mar 25, 2020 | 14.99 | 17.35 | 14.82 | 16.52 | 7,764,858 | +1.79(+12.15%) |
Mar 24, 2020 | 14.17 | 15.44 | 13.72 | 14.73 | 5,731,350 | +1.06(+7.75%) |
Mar 23, 2020 | 14.83 | 14.93 | 13.40 | 13.67 | 3,801,170 | -1.12(-7.57%) |
Mar 20, 2020 | 16.94 | 17.08 | 14.72 | 14.79 | 6,106,600 | -1.60(-9.76%) |
Mar 19, 2020 | 13.90 | 17.12 | 13.84 | 16.39 | 6,197,110 | +2.19(+15.42%) |
Mar 18, 2020 | 13.58 | 14.48 | 12.92 | 14.20 | 4,722,107 | -0.32(-2.20%) |
Mar 17, 2020 | 15.95 | 16.20 | 14.48 | 14.52 | 6,709,618 | -1.04(-6.68%) |
Mar 16, 2020 | 17.39 | 17.77 | 14.51 | 15.56 | 4,459,856 | -4.17(-21.14%) |
Mar 13, 2020 | 19.03 | 19.75 | 17.90 | 19.73 | 4,640,900 | +1.76(+9.79%) |
Mar 12, 2020 | 18.92 | 18.99 | 16.71 | 17.97 | 5,049,630 | -2.35(-11.56%) |
Mar 11, 2020 | 21.43 | 21.43 | 19.99 | 20.32 | 4,459,745 | -1.76(-7.97%) |
Mar 10, 2020 | 21.69 | 22.10 | 20.56 | 22.08 | 3,994,007 | +1.05(+4.99%) |
Mar 09, 2020 | 24.57 | 24.57 | 21.02 | 21.03 | 4,740,397 | -2.60(-11.00%) |
Mar 06, 2020 | 23.33 | 23.74 | 22.96 | 23.63 | 3,698,500 | -0.38(-1.58%) |
Mar 05, 2020 | 24.85 | 24.93 | 23.73 | 24.01 | 4,101,277 | -1.45(-5.70%) |
Mar 04, 2020 | 25.15 | 25.46 | 24.82 | 25.46 | 2,597,267 | +0.56(+2.25%) |
Mar 03, 2020 | 25.16 | 25.60 | 24.52 | 24.90 | 4,123,358 | -0.33(-1.31%) |
Mar 02, 2020 | 25.05 | 25.26 | 24.59 | 25.23 | 5,382,372 | +0.31(+1.24%) |
Feb 28, 2020 | 24.83 | 25.04 | 24.39 | 24.92 | 5,735,500 | -0.61(-2.39%) |
Feb 27, 2020 | 26.08 | 26.56 | 25.53 | 25.53 | 3,243,511 | -1.04(-3.91%) |
Feb 26, 2020 | 26.92 | 27.35 | 26.34 | 26.57 | 2,777,907 | -0.19(-0.71%) |
Feb 25, 2020 | 28.24 | 28.24 | 26.75 | 26.76 | 2,538,864 | -1.41(-5.01%) |
Feb 24, 2020 | 28.45 | 28.50 | 27.79 | 28.17 | 3,512,716 | -0.85(-2.93%) |
Feb 21, 2020 | 29.57 | 29.60 | 28.98 | 29.02 | 1,877,700 | -0.63(-2.12%) |
Feb 20, 2020 | 29.68 | 29.75 | 29.44 | 29.65 | 2,295,218 | -0.08(-0.27%) |
Feb 19, 2020 | 29.91 | 29.95 | 29.73 | 29.73 | 3,055,738 | -0.09(-0.30%) |
Feb 18, 2020 | 29.85 | 30.01 | 29.56 | 29.82 | 2,460,738 | -0.07(-0.23%) |
Feb 14, 2020 | 29.75 | 29.95 | 29.70 | 29.89 | 2,107,100 | +0.14(+0.47%) |
Feb 13, 2020 | 29.43 | 29.95 | 29.36 | 29.75 | 3,096,636 | +0.23(+0.78%) |
Feb 12, 2020 | 29.54 | 29.77 | 29.30 | 29.52 | 1,439,369 | +0.24(+0.82%) |
Feb 11, 2020 | 28.91 | 29.40 | 28.70 | 29.28 | 2,894,615 | +0.47(+1.63%) |
Feb 10, 2020 | 29.31 | 29.37 | 28.66 | 28.81 | 2,338,320 | -0.49(-1.67%) |
Feb 07, 2020 | 29.60 | 29.63 | 29.11 | 29.30 | 1,243,400 | -0.43(-1.45%) |
Feb 06, 2020 | 29.94 | 29.95 | 29.43 | 29.73 | 1,647,429 | -0.14(-0.47%) |
Feb 05, 2020 | 29.96 | 29.96 | 29.73 | 29.87 | 1,493,767 | +0.14(+0.47%) |
Feb 04, 2020 | 30.00 | 30.05 | 29.72 | 29.73 | 1,950,612 | +0.06(+0.20%) |
Feb 03, 2020 | 29.54 | 30.17 | 29.06 | 29.67 | 3,778,773 | +0.86(+2.99%) |
Jan 31, 2020 | 28.44 | 28.89 | 27.85 | 28.81 | 3,716,000 | +0.25(+0.88%) |
Jan 30, 2020 | 27.47 | 28.66 | 27.41 | 28.56 | 3,451,563 | +0.45(+1.60%) |
Jan 29, 2020 | 28.33 | 28.71 | 28.03 | 28.11 | 2,462,696 | -0.10(-0.35%) |
Jan 28, 2020 | 28.37 | 28.50 | 28.12 | 28.21 | 1,558,176 | -0.05(-0.18%) |
Jan 27, 2020 | 28.40 | 28.41 | 28.10 | 28.26 | 2,364,866 | -0.59(-2.05%) |
Jan 24, 2020 | 29.27 | 29.34 | 28.61 | 28.85 | 2,141,600 | -0.41(-1.40%) |
Jan 23, 2020 | 29.20 | 29.34 | 28.95 | 29.26 | 1,988,348 | -0.10(-0.34%) |
Jan 22, 2020 | 29.60 | 29.81 | 29.29 | 29.36 | 1,954,326 | -0.25(-0.84%) |
Jan 21, 2020 | 30.20 | 30.22 | 29.55 | 29.61 | 2,874,292 | -0.71(-2.34%) |
Jan 17, 2020 | 30.20 | 30.44 | 30.07 | 30.32 | 2,981,200 | +0.23(+0.76%) |
Jan 16, 2020 | 30.27 | 30.36 | 29.62 | 30.09 | 3,065,574 | -0.13(-0.43%) |
Jan 15, 2020 | 30.60 | 30.98 | 30.16 | 30.22 | 2,205,483 | -0.43(-1.40%) |
Jan 14, 2020 | 31.19 | 31.26 | 30.57 | 30.65 | 2,661,966 | -0.57(-1.83%) |
Jan 13, 2020 | 30.87 | 31.22 | 30.71 | 31.22 | 3,035,497 | +0.43(+1.40%) |
Jan 10, 2020 | 30.61 | 30.91 | 30.51 | 30.79 | 2,066,700 | +0.26(+0.85%) |
Jan 09, 2020 | 30.66 | 30.67 | 30.40 | 30.53 | 2,038,926 | -0.02(-0.07%) |
Jan 08, 2020 | 30.58 | 30.64 | 30.32 | 30.55 | 1,751,046 | +0.00(+0.00%) |
Jan 07, 2020 | 30.24 | 30.57 | 29.99 | 30.55 | 2,664,712 | +0.37(+1.23%) |
Jan 06, 2020 | 30.39 | 30.39 | 30.02 | 30.18 | 1,963,655 | -0.23(-0.76%) |
Jan 03, 2020 | 30.40 | 30.54 | 30.23 | 30.41 | 1,531,600 | -0.24(-0.78%) |
Jan 02, 2020 | 30.50 | 30.71 | 30.36 | 30.65 | 2,938,807 | +0.25(+0.82%) |
Dec 31, 2019 | 30.32 | 30.49 | 30.30 | 30.40 | 852,800 | +0.04(+0.13%) |
Dec 30, 2019 | 30.31 | 30.41 | 30.20 | 30.36 | 809,886 | +0.09(+0.30%) |
Dec 27, 2019 | 30.22 | 30.45 | 30.10 | 30.27 | 739,700 | +0.13(+0.43%) |
Dec 26, 2019 | 30.37 | 30.50 | 29.97 | 30.14 | 1,029,766 | -0.18(-0.59%) |
Dec 24, 2019 | 30.23 | 30.39 | 30.10 | 30.32 | 483,800 | +0.06(+0.20%) |
Dec 23, 2019 | 30.00 | 30.34 | 29.82 | 30.26 | 1,563,166 | +0.25(+0.83%) |
Dec 20, 2019 | 30.30 | 30.32 | 29.91 | 30.01 | 2,276,500 | -0.19(-0.63%) |
Dec 19, 2019 | 30.51 | 30.60 | 30.10 | 30.20 | 1,755,439 | -0.26(-0.85%) |
Dec 18, 2019 | 30.50 | 30.55 | 30.23 | 30.46 | 1,298,317 | +0.01(+0.03%) |
Dec 17, 2019 | 30.34 | 30.62 | 30.24 | 30.45 | 1,777,747 | +0.09(+0.30%) |
Dec 16, 2019 | 30.26 | 30.37 | 29.98 | 30.36 | 1,757,536 | +0.12(+0.40%) |
Dec 13, 2019 | 30.02 | 30.60 | 29.87 | 30.24 | 3,268,800 | +0.30(+1.00%) |
Dec 12, 2019 | 29.95 | 30.19 | 29.82 | 29.94 | 1,475,563 | +0.15(+0.50%) |
Dec 11, 2019 | 29.71 | 29.81 | 29.59 | 29.79 | 764,938 | +0.14(+0.47%) |
Dec 10, 2019 | 29.96 | 29.99 | 29.57 | 29.65 | 1,638,315 | -0.57(-1.89%) |
Dec 09, 2019 | 30.29 | 30.42 | 30.05 | 30.22 | 2,446,219 | -0.12(-0.40%) |
Dec 06, 2019 | 30.28 | 30.71 | 30.10 | 30.34 | 5,189,500 | +0.29(+0.97%) |
Dec 05, 2019 | 29.56 | 30.18 | 29.53 | 30.05 | 3,833,527 | +0.48(+1.62%) |
Dec 04, 2019 | 29.76 | 30.00 | 29.36 | 29.57 | 2,793,998 | -0.03(-0.10%) |
Dec 03, 2019 | 28.20 | 29.60 | 28.09 | 29.60 | 5,495,023 | +1.18(+4.15%) |
Dec 02, 2019 | 28.55 | 28.78 | 28.39 | 28.42 | 1,348,559 | -0.05(-0.18%) |
Nov 29, 2019 | 28.67 | 28.77 | 28.45 | 28.47 | 993,500 | -0.20(-0.70%) |
Nov 27, 2019 | 28.61 | 28.78 | 28.49 | 28.67 | 1,088,100 | +0.16(+0.56%) |
Nov 26, 2019 | 28.39 | 28.53 | 28.24 | 28.51 | 3,073,357 | +0.19(+0.67%) |
Nov 25, 2019 | 28.14 | 28.43 | 28.06 | 28.32 | 3,165,276 | +0.32(+1.14%) |
Nov 22, 2019 | 28.24 | 28.24 | 27.98 | 28.00 | 2,011,900 | -0.18(-0.64%) |
Nov 21, 2019 | 28.85 | 28.85 | 28.15 | 28.18 | 1,211,736 | -0.68(-2.36%) |
Nov 20, 2019 | 29.14 | 29.36 | 28.77 | 28.86 | 1,563,073 | -0.34(-1.16%) |
Nov 19, 2019 | 29.10 | 29.25 | 28.90 | 29.20 | 2,081,789 | +0.20(+0.69%) |
Nov 18, 2019 | 29.32 | 29.52 | 28.88 | 29.00 | 1,578,636 | -0.34(-1.16%) |
Nov 15, 2019 | 29.50 | 29.72 | 29.23 | 29.34 | 1,971,100 | +0.05(+0.17%) |
Nov 14, 2019 | 29.58 | 29.82 | 29.25 | 29.29 | 1,765,042 | -0.36(-1.21%) |
Nov 13, 2019 | 29.90 | 30.05 | 29.57 | 29.65 | 1,601,001 | -0.42(-1.40%) |
Nov 12, 2019 | 30.07 | 30.18 | 29.93 | 30.07 | 1,994,582 | +0.02(+0.07%) |
Nov 11, 2019 | 30.11 | 30.20 | 29.95 | 30.05 | 884,433 | -0.18(-0.60%) |
Nov 08, 2019 | 30.00 | 30.26 | 29.84 | 30.23 | 1,863,900 | +0.28(+0.93%) |
Nov 07, 2019 | 30.00 | 30.18 | 29.89 | 29.95 | 1,745,862 | +0.05(+0.17%) |
Nov 06, 2019 | 29.76 | 29.96 | 29.62 | 29.90 | 2,833,013 | +0.09(+0.30%) |
Nov 05, 2019 | 29.69 | 29.98 | 29.69 | 29.81 | 2,846,007 | +0.15(+0.51%) |
Nov 04, 2019 | 29.85 | 29.94 | 29.43 | 29.66 | 1,670,426 | -0.04(-0.13%) |
Nov 01, 2019 | 29.66 | 29.95 | 29.66 | 29.70 | 1,557,100 | +0.21(+0.71%) |
Oct 31, 2019 | 29.54 | 29.66 | 29.45 | 29.49 | 1,783,948 | -0.10(-0.34%) |
Oct 30, 2019 | 29.53 | 29.66 | 29.14 | 29.59 | 2,546,417 | -0.04(-0.13%) |
Oct 29, 2019 | 29.71 | 30.04 | 29.60 | 29.63 | 2,236,221 | -0.14(-0.47%) |
Oct 28, 2019 | 29.39 | 29.94 | 29.30 | 29.77 | 3,816,074 | +0.38(+1.29%) |
Oct 25, 2019 | 29.71 | 29.81 | 29.28 | 29.39 | 4,685,000 | +0.58(+2.01%) |
Oct 24, 2019 | 29.40 | 29.63 | 28.42 | 28.81 | 2,709,975 | +0.28(+0.98%) |
Oct 23, 2019 | 28.94 | 29.21 | 28.20 | 28.53 | 4,098,500 | -0.37(-1.28%) |
Oct 22, 2019 | 28.80 | 28.98 | 28.47 | 28.90 | 2,050,884 | +0.25(+0.87%) |
Oct 21, 2019 | 28.87 | 28.90 | 28.52 | 28.65 | 1,514,237 | -0.14(-0.49%) |
Oct 18, 2019 | 28.80 | 28.90 | 28.66 | 28.79 | 2,178,900 | -0.01(-0.03%) |
Oct 17, 2019 | 28.78 | 28.90 | 28.57 | 28.80 | 1,269,901 | +0.08(+0.28%) |
Oct 16, 2019 | 28.71 | 29.15 | 28.68 | 28.72 | 1,779,850 | -0.08(-0.28%) |
Oct 15, 2019 | 29.07 | 29.22 | 28.76 | 28.80 | 1,613,717 | -0.17(-0.59%) |
Oct 14, 2019 | 29.00 | 29.19 | 28.87 | 28.97 | 1,109,807 | -0.07(-0.24%) |
Oct 11, 2019 | 28.95 | 29.27 | 28.95 | 29.04 | 2,624,300 | +0.22(+0.76%) |
Oct 10, 2019 | 28.74 | 28.89 | 28.58 | 28.82 | 1,495,972 | +0.12(+0.42%) |
Oct 09, 2019 | 28.55 | 28.85 | 28.38 | 28.70 | 2,998,172 | +0.38(+1.34%) |
Oct 08, 2019 | 29.65 | 29.88 | 27.99 | 28.32 | 9,714,419 | -1.52(-5.09%) |
Oct 07, 2019 | 29.99 | 30.17 | 29.81 | 29.84 | 1,802,267 | -0.16(-0.53%) |
Oct 04, 2019 | 29.90 | 30.04 | 29.76 | 30.00 | 1,950,300 | +0.21(+0.70%) |
Oct 03, 2019 | 29.55 | 29.80 | 29.44 | 29.79 | 1,268,501 | +0.07(+0.24%) |
Oct 02, 2019 | 29.44 | 29.80 | 29.19 | 29.72 | 1,861,309 | -0.01(-0.03%) |
Oct 01, 2019 | 30.35 | 30.64 | 29.66 | 29.73 | 2,110,400 | -0.42(-1.39%) |
Sep 30, 2019 | 30.14 | 30.38 | 29.98 | 30.15 | 1,348,174 | -0.07(-0.23%) |
Sep 27, 2019 | 30.28 | 30.47 | 29.91 | 30.22 | 1,939,700 | +0.01(+0.03%) |
Sep 26, 2019 | 30.47 | 30.48 | 30.04 | 30.21 | 2,036,279 | -0.39(-1.27%) |
Sep 25, 2019 | 30.22 | 30.65 | 30.09 | 30.60 | 925,356 | +0.35(+1.16%) |
Sep 24, 2019 | 30.49 | 30.75 | 30.15 | 30.25 | 2,200,198 | -0.19(-0.62%) |
Sep 23, 2019 | 30.28 | 30.68 | 30.28 | 30.44 | 1,658,138 | +0.00(+0.00%) |
Sep 20, 2019 | 31.14 | 31.28 | 30.43 | 30.44 | 3,203,800 | -0.68(-2.19%) |
Sep 19, 2019 | 31.37 | 31.59 | 31.05 | 31.12 | 2,116,128 | -0.35(-1.11%) |
Sep 18, 2019 | 31.55 | 31.77 | 31.02 | 31.47 | 2,691,869 | -0.26(-0.82%) |
Sep 17, 2019 | 31.17 | 32.20 | 30.66 | 31.73 | 5,504,981 | +0.42(+1.34%) |
Sep 16, 2019 | 31.37 | 31.76 | 31.03 | 31.31 | 2,518,950 | -0.08(-0.25%) |
Sep 13, 2019 | 30.71 | 31.46 | 30.70 | 31.39 | 3,383,500 | +0.86(+2.82%) |
Sep 12, 2019 | 30.28 | 30.77 | 30.15 | 30.53 | 1,629,443 | +0.24(+0.79%) |
Sep 11, 2019 | 30.54 | 30.57 | 30.17 | 30.29 | 1,429,788 | -0.28(-0.92%) |
Sep 10, 2019 | 30.63 | 30.63 | 29.92 | 30.57 | 1,940,674 | -0.10(-0.33%) |
Sep 09, 2019 | 30.46 | 30.70 | 29.86 | 30.67 | 3,577,964 | +0.29(+0.95%) |
Sep 06, 2019 | 29.89 | 30.65 | 29.76 | 30.38 | 2,888,400 | +0.74(+2.50%) |
Sep 05, 2019 | 29.30 | 30.18 | 29.28 | 29.64 | 4,126,286 | +0.63(+2.17%) |
Sep 04, 2019 | 29.07 | 29.23 | 28.80 | 29.01 | 1,193,639 | +0.27(+0.94%) |
Sep 03, 2019 | 28.70 | 28.75 | 28.34 | 28.74 | 1,896,021 | -0.14(-0.48%) |
Aug 30, 2019 | 29.06 | 29.06 | 28.70 | 28.88 | 1,527,900 | -0.04(-0.14%) |
Aug 29, 2019 | 28.85 | 29.25 | 28.70 | 28.92 | 2,739,521 | +0.34(+1.19%) |
Aug 28, 2019 | 27.22 | 28.72 | 27.22 | 28.58 | 4,373,341 | +1.66(+6.17%) |
Aug 27, 2019 | 27.27 | 27.34 | 26.75 | 26.92 | 944,934 | -0.16(-0.59%) |
Aug 26, 2019 | 26.94 | 27.08 | 26.71 | 27.08 | 1,414,725 | +0.33(+1.23%) |
Aug 23, 2019 | 27.38 | 27.45 | 26.65 | 26.75 | 1,126,300 | -0.75(-2.73%) |
Aug 22, 2019 | 27.68 | 27.87 | 27.42 | 27.50 | 703,500 | -0.14(-0.51%) |
Aug 21, 2019 | 27.83 | 27.84 | 27.57 | 27.64 | 1,751,043 | -0.03(-0.11%) |
Aug 20, 2019 | 27.70 | 27.73 | 27.49 | 27.67 | 1,339,454 | -0.12(-0.43%) |
Aug 19, 2019 | 28.03 | 28.13 | 27.65 | 27.79 | 970,732 | +0.06(+0.22%) |
Aug 16, 2019 | 27.37 | 27.95 | 27.30 | 27.73 | 1,415,600 | +0.21(+0.76%) |
Aug 15, 2019 | 27.69 | 27.86 | 27.44 | 27.52 | 2,276,038 | -0.03(-0.11%) |
Aug 14, 2019 | 27.61 | 27.97 | 27.49 | 27.55 | 2,179,184 | -0.55(-1.96%) |
Aug 13, 2019 | 27.78 | 28.41 | 27.78 | 28.10 | 1,987,373 | +0.15(+0.54%) |
Aug 12, 2019 | 28.32 | 28.33 | 27.83 | 27.95 | 1,312,464 | -0.52(-1.83%) |
Aug 09, 2019 | 28.86 | 28.93 | 28.36 | 28.47 | 3,285,800 | -0.62(-2.13%) |
Aug 08, 2019 | 28.80 | 29.27 | 28.70 | 29.09 | 1,544,420 | +0.57(+2.00%) |
Aug 07, 2019 | 27.96 | 29.10 | 27.84 | 28.52 | 3,424,164 | +0.24(+0.85%) |
Aug 06, 2019 | 28.25 | 28.36 | 27.93 | 28.28 | 1,198,435 | +0.06(+0.21%) |
Aug 05, 2019 | 28.26 | 28.32 | 27.88 | 28.22 | 1,499,720 | -0.43(-1.50%) |
Aug 02, 2019 | 28.64 | 28.82 | 28.28 | 28.65 | 1,369,300 | -0.19(-0.66%) |