Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 29.91 | 30.31 | 29.40 | 30.19 | 35,496,768 | +0.19(+0.63%) |
Apr 29, 2020 | 30.27 | 30.34 | 29.68 | 30.00 | 31,956,360 | +0.17(+0.55%) |
Apr 28, 2020 | 30.73 | 30.87 | 29.42 | 29.84 | 42,986,452 | -0.33(-1.10%) |
Apr 27, 2020 | 29.59 | 30.33 | 29.57 | 30.17 | 28,184,458 | +0.75(+2.54%) |
Apr 24, 2020 | 29.00 | 29.46 | 28.95 | 29.42 | 20,926,142 | +0.54(+1.88%) |
Apr 23, 2020 | 28.55 | 29.44 | 28.55 | 28.88 | 24,331,952 | +0.35(+1.21%) |
Apr 22, 2020 | 29.09 | 29.12 | 28.43 | 28.53 | 24,331,172 | +0.50(+1.77%) |
Apr 21, 2020 | 28.16 | 28.28 | 27.84 | 28.03 | 28,899,228 | -0.36(-1.27%) |
Apr 20, 2020 | 28.63 | 29.05 | 28.40 | 28.40 | 27,151,196 | -0.65(-2.25%) |
Apr 17, 2020 | 28.73 | 29.12 | 28.42 | 29.05 | 29,419,080 | +0.81(+2.87%) |
Apr 16, 2020 | 28.43 | 28.54 | 28.00 | 28.24 | 24,881,530 | -0.07(-0.25%) |
Apr 15, 2020 | 28.18 | 28.52 | 28.00 | 28.31 | 25,689,826 | -0.37(-1.29%) |
Apr 14, 2020 | 28.28 | 28.83 | 27.81 | 28.68 | 26,330,814 | +0.93(+3.35%) |
Apr 13, 2020 | 28.30 | 28.32 | 27.33 | 27.75 | 22,022,470 | -0.10(-0.37%) |
Apr 09, 2020 | 27.57 | 28.15 | 27.43 | 27.85 | 37,025,804 | +0.62(+2.28%) |
Apr 08, 2020 | 26.75 | 27.39 | 26.32 | 27.23 | 30,764,904 | +0.78(+2.95%) |
Apr 07, 2020 | 27.55 | 27.68 | 26.44 | 26.45 | 29,196,774 | -0.76(-2.78%) |
Apr 06, 2020 | 26.70 | 27.47 | 26.59 | 27.21 | 48,819,504 | +0.73(+2.76%) |
Apr 03, 2020 | 25.68 | 26.67 | 25.68 | 26.48 | 39,584,204 | +0.61(+2.34%) |
Apr 02, 2020 | 25.11 | 25.97 | 24.99 | 25.87 | 32,756,362 | +0.88(+3.53%) |
Apr 01, 2020 | 25.12 | 25.41 | 24.82 | 24.99 | 32,195,714 | -0.70(-2.73%) |
Mar 31, 2020 | 25.50 | 25.97 | 25.37 | 25.69 | 35,522,636 | -0.02(-0.09%) |
Mar 30, 2020 | 24.44 | 25.85 | 24.44 | 25.71 | 36,094,776 | +1.39(+5.73%) |
Mar 27, 2020 | 24.24 | 24.98 | 24.13 | 24.32 | 46,157,708 | -0.67(-2.68%) |
Mar 26, 2020 | 23.52 | 25.18 | 23.52 | 24.99 | 52,170,372 | +1.57(+6.72%) |
Mar 25, 2020 | 23.22 | 24.18 | 22.82 | 23.41 | 53,755,544 | +0.04(+0.17%) |
Mar 24, 2020 | 23.23 | 23.65 | 22.75 | 23.38 | 53,578,048 | +0.95(+4.25%) |
Mar 23, 2020 | 22.64 | 23.28 | 21.94 | 22.42 | 63,702,480 | -0.41(-1.79%) |
Mar 20, 2020 | 23.83 | 24.14 | 22.75 | 22.83 | 63,273,564 | -1.11(-4.64%) |
Mar 19, 2020 | 25.36 | 25.38 | 23.62 | 23.94 | 72,095,960 | -1.53(-6.00%) |
Mar 18, 2020 | 24.22 | 25.67 | 23.86 | 25.47 | 52,888,036 | +0.16(+0.62%) |
Mar 17, 2020 | 24.90 | 25.70 | 24.08 | 25.31 | 65,350,204 | +1.56(+6.56%) |
Mar 16, 2020 | 23.56 | 25.41 | 23.34 | 23.75 | 61,460,660 | -1.99(-7.73%) |
Mar 13, 2020 | 24.61 | 25.88 | 23.79 | 25.74 | 72,994,624 | +2.12(+8.96%) |
Mar 12, 2020 | 23.99 | 25.19 | 23.61 | 23.63 | 75,610,624 | -1.69(-6.68%) |
Mar 11, 2020 | 26.57 | 26.67 | 24.92 | 25.32 | 78,807,432 | -1.90(-7.00%) |
Mar 10, 2020 | 27.21 | 27.28 | 25.98 | 27.22 | 48,878,292 | +0.65(+2.46%) |
Mar 09, 2020 | 26.33 | 27.30 | 26.10 | 26.57 | 52,047,380 | -0.99(-3.60%) |
Mar 06, 2020 | 27.31 | 27.68 | 26.85 | 27.56 | 49,341,100 | -0.35(-1.24%) |
Mar 05, 2020 | 28.06 | 28.48 | 27.66 | 27.91 | 42,303,592 | -0.74(-2.58%) |
Mar 04, 2020 | 27.63 | 28.70 | 27.51 | 28.65 | 46,660,276 | +1.65(+6.12%) |
Mar 03, 2020 | 27.69 | 28.16 | 26.65 | 27.00 | 55,653,324 | -0.46(-1.66%) |
Mar 02, 2020 | 26.69 | 27.51 | 26.32 | 27.45 | 50,652,204 | +1.15(+4.37%) |
Feb 28, 2020 | 26.36 | 26.71 | 25.60 | 26.30 | 79,647,536 | -0.54(-1.99%) |
Feb 27, 2020 | 27.11 | 28.11 | 26.84 | 26.84 | 66,801,124 | -0.49(-1.79%) |
Feb 26, 2020 | 26.95 | 27.71 | 26.78 | 27.33 | 57,765,888 | +0.62(+2.33%) |
Feb 25, 2020 | 27.30 | 27.34 | 26.53 | 26.70 | 50,472,980 | -0.58(-2.13%) |
Feb 24, 2020 | 27.58 | 27.86 | 27.23 | 27.29 | 45,762,004 | -0.83(-2.94%) |
Feb 21, 2020 | 28.14 | 28.19 | 27.96 | 28.11 | 39,087,416 | -0.10(-0.36%) |
Feb 20, 2020 | 28.11 | 28.38 | 27.87 | 28.22 | 51,770,316 | -0.30(-1.05%) |
Feb 19, 2020 | 28.65 | 28.73 | 28.50 | 28.52 | 21,390,064 | -0.01(-0.03%) |
Feb 18, 2020 | 28.77 | 28.86 | 28.55 | 28.52 | 21,695,432 | -0.21(-0.74%) |
Feb 14, 2020 | 29.10 | 29.15 | 28.66 | 28.74 | 25,322,918 | -0.33(-1.14%) |
Feb 13, 2020 | 29.58 | 29.58 | 29.03 | 29.07 | 26,635,948 | -0.64(-2.15%) |
Feb 12, 2020 | 29.98 | 30.06 | 29.69 | 29.70 | 27,650,584 | -0.28(-0.92%) |
Feb 11, 2020 | 29.82 | 30.01 | 29.72 | 29.98 | 19,317,160 | +0.22(+0.74%) |
Feb 10, 2020 | 30.07 | 30.08 | 29.69 | 29.76 | 24,106,602 | -0.19(-0.63%) |
Feb 07, 2020 | 30.19 | 30.22 | 29.85 | 29.95 | 26,404,040 | -0.17(-0.55%) |
Feb 06, 2020 | 30.25 | 30.30 | 29.93 | 30.11 | 25,366,852 | +0.07(+0.24%) |
Feb 05, 2020 | 29.79 | 30.36 | 29.77 | 30.04 | 35,493,056 | +0.38(+1.27%) |
Feb 04, 2020 | 29.97 | 30.10 | 29.62 | 29.66 | 37,550,148 | +0.14(+0.48%) |
Feb 03, 2020 | 29.48 | 29.94 | 29.36 | 29.52 | 25,165,270 | +0.21(+0.73%) |
Jan 31, 2020 | 29.07 | 29.48 | 29.04 | 29.31 | 40,857,944 | +0.13(+0.46%) |
Jan 30, 2020 | 29.20 | 29.25 | 28.88 | 29.18 | 38,951,700 | -0.20(-0.70%) |
Jan 29, 2020 | 29.72 | 29.92 | 29.27 | 29.38 | 41,581,200 | -0.35(-1.18%) |
Jan 28, 2020 | 30.65 | 30.78 | 29.58 | 29.73 | 85,430,352 | -1.57(-5.03%) |
Jan 27, 2020 | 30.72 | 31.52 | 30.60 | 31.31 | 38,895,188 | +0.27(+0.85%) |
Jan 24, 2020 | 31.91 | 31.94 | 30.90 | 31.04 | 41,556,460 | -0.69(-2.19%) |
Jan 23, 2020 | 31.33 | 31.83 | 31.28 | 31.73 | 33,042,720 | +0.41(+1.29%) |
Jan 22, 2020 | 31.43 | 31.50 | 31.16 | 31.33 | 22,027,022 | -0.12(-0.37%) |
Jan 21, 2020 | 31.48 | 31.70 | 31.33 | 31.45 | 28,132,004 | -0.13(-0.42%) |
Jan 17, 2020 | 31.63 | 31.81 | 31.51 | 31.58 | 28,095,572 | -0.08(-0.25%) |
Jan 16, 2020 | 31.80 | 31.80 | 31.43 | 31.66 | 19,733,708 | -0.05(-0.15%) |
Jan 15, 2020 | 31.33 | 31.86 | 31.31 | 31.70 | 29,116,984 | +0.47(+1.50%) |
Jan 14, 2020 | 30.74 | 31.24 | 30.64 | 31.24 | 25,460,894 | +0.51(+1.67%) |
Jan 13, 2020 | 30.88 | 31.00 | 30.57 | 30.72 | 18,734,276 | -0.06(-0.20%) |
Jan 10, 2020 | 30.39 | 30.89 | 30.38 | 30.78 | 26,237,900 | +0.47(+1.54%) |
Jan 09, 2020 | 30.61 | 30.61 | 30.24 | 30.32 | 26,742,186 | -0.13(-0.44%) |
Jan 08, 2020 | 30.21 | 30.57 | 30.21 | 30.45 | 19,964,836 | +0.24(+0.80%) |
Jan 07, 2020 | 30.50 | 30.50 | 30.15 | 30.21 | 24,480,388 | -0.10(-0.33%) |
Jan 06, 2020 | 30.26 | 30.40 | 30.17 | 30.31 | 19,196,236 | -0.04(-0.13%) |
Jan 03, 2020 | 30.18 | 30.59 | 30.14 | 30.35 | 18,165,548 | -0.16(-0.54%) |
Jan 02, 2020 | 30.64 | 30.67 | 30.31 | 30.51 | 20,099,432 | -0.03(-0.10%) |
Dec 31, 2019 | 30.24 | 30.56 | 30.18 | 30.54 | 18,471,248 | +0.21(+0.69%) |
Dec 30, 2019 | 30.64 | 30.73 | 30.32 | 30.33 | 14,062,770 | -0.32(-1.04%) |
Dec 27, 2019 | 30.74 | 30.88 | 30.60 | 30.65 | 12,314,935 | -0.05(-0.15%) |
Dec 26, 2019 | 30.64 | 30.85 | 30.56 | 30.70 | 11,421,427 | +0.07(+0.23%) |
Dec 24, 2019 | 30.66 | 30.74 | 30.56 | 30.63 | 6,313,973 | -0.02(-0.08%) |
Dec 23, 2019 | 30.73 | 30.80 | 30.50 | 30.65 | 21,243,850 | +0.07(+0.23%) |
Dec 20, 2019 | 30.67 | 30.82 | 30.38 | 30.58 | 70,835,952 | +0.20(+0.67%) |
Dec 19, 2019 | 30.40 | 30.52 | 30.25 | 30.38 | 26,803,464 | +0.06(+0.21%) |
Dec 18, 2019 | 30.41 | 30.46 | 30.12 | 30.32 | 33,275,014 | -0.01(-0.03%) |
Dec 17, 2019 | 30.74 | 30.74 | 30.28 | 30.32 | 35,342,152 | -0.19(-0.61%) |
Dec 16, 2019 | 30.17 | 30.71 | 30.14 | 30.51 | 29,439,088 | +0.63(+2.11%) |
Dec 13, 2019 | 30.02 | 30.15 | 29.68 | 29.88 | 20,299,668 | -0.16(-0.54%) |
Dec 12, 2019 | 29.75 | 30.11 | 29.75 | 30.04 | 16,326,862 | +0.25(+0.84%) |
Dec 11, 2019 | 29.91 | 30.07 | 29.78 | 29.79 | 18,949,656 | -0.20(-0.68%) |
Dec 10, 2019 | 29.83 | 30.07 | 29.77 | 30.00 | 23,333,542 | +0.12(+0.42%) |
Dec 09, 2019 | 29.70 | 29.92 | 29.70 | 29.87 | 19,037,536 | +0.02(+0.08%) |
Dec 06, 2019 | 29.84 | 30.03 | 29.79 | 29.85 | 15,667,616 | +0.20(+0.68%) |
Dec 05, 2019 | 29.91 | 29.91 | 29.46 | 29.65 | 15,941,647 | -0.09(-0.29%) |
Dec 04, 2019 | 29.80 | 29.82 | 29.54 | 29.73 | 17,649,572 | +0.07(+0.24%) |
Dec 03, 2019 | 29.59 | 29.78 | 29.50 | 29.66 | 25,451,282 | -0.19(-0.63%) |
Dec 02, 2019 | 30.24 | 30.25 | 29.82 | 29.85 | 19,042,832 | -0.18(-0.60%) |
Nov 29, 2019 | 30.04 | 30.31 | 30.02 | 30.03 | 11,920,079 | -0.09(-0.28%) |
Nov 27, 2019 | 29.92 | 30.18 | 29.88 | 30.11 | 23,370,512 | +0.26(+0.86%) |
Nov 26, 2019 | 30.04 | 30.08 | 29.66 | 29.86 | 42,137,032 | -0.30(-0.98%) |
Nov 25, 2019 | 30.00 | 30.31 | 29.97 | 30.15 | 38,451,412 | +0.27(+0.91%) |
Nov 22, 2019 | 29.46 | 29.94 | 29.38 | 29.88 | 31,089,828 | +0.46(+1.56%) |
Nov 21, 2019 | 29.01 | 29.58 | 28.87 | 29.42 | 25,489,370 | +0.54(+1.86%) |
Nov 20, 2019 | 29.29 | 29.38 | 28.85 | 28.88 | 24,278,378 | -0.48(-1.62%) |
Nov 19, 2019 | 29.18 | 29.37 | 29.09 | 29.36 | 32,222,872 | +0.34(+1.18%) |
Nov 18, 2019 | 29.15 | 29.19 | 28.81 | 29.01 | 22,023,806 | -0.05(-0.16%) |
Nov 15, 2019 | 28.55 | 29.21 | 28.47 | 29.06 | 44,277,604 | +0.57(+2.00%) |
Nov 14, 2019 | 28.50 | 28.66 | 28.31 | 28.49 | 30,659,680 | -0.04(-0.14%) |
Nov 13, 2019 | 28.80 | 28.80 | 28.30 | 28.53 | 31,629,742 | -0.29(-1.00%) |
Nov 12, 2019 | 28.71 | 28.91 | 28.61 | 28.82 | 16,234,273 | +0.03(+0.11%) |
Nov 11, 2019 | 28.77 | 28.85 | 28.65 | 28.79 | 15,266,074 | -0.09(-0.32%) |
Nov 08, 2019 | 28.75 | 28.97 | 28.71 | 28.88 | 32,408,966 | +0.11(+0.38%) |
Nov 07, 2019 | 29.15 | 29.29 | 28.75 | 28.77 | 27,658,554 | -0.28(-0.96%) |
Nov 06, 2019 | 29.05 | 29.14 | 28.85 | 29.05 | 23,038,888 | +0.10(+0.35%) |
Nov 05, 2019 | 29.38 | 29.43 | 28.94 | 28.95 | 26,637,264 | -0.42(-1.45%) |
Nov 04, 2019 | 29.90 | 29.92 | 29.38 | 29.38 | 21,748,900 | -0.28(-0.94%) |
Nov 01, 2019 | 29.89 | 30.08 | 29.65 | 29.65 | 23,660,170 | +0.02(+0.05%) |
Oct 31, 2019 | 29.65 | 29.80 | 29.49 | 29.64 | 30,141,398 | -0.09(-0.29%) |
Oct 30, 2019 | 29.67 | 29.99 | 29.58 | 29.72 | 27,044,606 | +0.21(+0.71%) |
Oct 29, 2019 | 29.35 | 29.94 | 29.29 | 29.52 | 39,561,472 | +0.72(+2.49%) |
Oct 28, 2019 | 28.47 | 28.95 | 28.44 | 28.80 | 31,682,676 | +0.39(+1.39%) |
Oct 25, 2019 | 28.12 | 28.49 | 28.05 | 28.40 | 21,491,732 | +0.29(+1.04%) |
Oct 24, 2019 | 28.39 | 28.46 | 28.01 | 28.11 | 24,626,958 | -0.29(-1.03%) |
Oct 23, 2019 | 28.05 | 28.41 | 27.98 | 28.40 | 17,219,722 | +0.26(+0.93%) |
Oct 22, 2019 | 28.12 | 28.35 | 28.00 | 28.14 | 17,880,838 | -0.02(-0.08%) |
Oct 21, 2019 | 28.31 | 28.33 | 28.09 | 28.16 | 16,291,819 | +0.00(+0.00%) |
Oct 18, 2019 | 28.14 | 28.35 | 28.08 | 28.16 | 17,465,560 | +0.00(+0.00%) |
Oct 17, 2019 | 28.19 | 28.43 | 28.09 | 28.16 | 18,851,222 | +0.09(+0.33%) |
Oct 16, 2019 | 28.29 | 28.39 | 28.06 | 28.07 | 17,764,272 | -0.12(-0.44%) |
Oct 15, 2019 | 28.16 | 28.38 | 28.12 | 28.19 | 18,667,388 | +0.15(+0.55%) |
Oct 14, 2019 | 27.93 | 28.08 | 27.79 | 28.04 | 10,896,594 | +0.15(+0.53%) |
Oct 11, 2019 | 27.92 | 28.26 | 27.86 | 27.89 | 22,685,862 | +0.25(+0.89%) |
Oct 10, 2019 | 27.55 | 27.82 | 27.50 | 27.65 | 15,173,593 | +0.08(+0.28%) |
Oct 09, 2019 | 27.54 | 27.72 | 27.45 | 27.57 | 16,770,374 | +0.20(+0.73%) |
Oct 08, 2019 | 27.54 | 27.72 | 27.36 | 27.37 | 18,179,214 | -0.31(-1.12%) |
Oct 07, 2019 | 27.67 | 28.01 | 27.65 | 27.68 | 14,459,175 | -0.08(-0.28%) |
Oct 04, 2019 | 27.41 | 27.79 | 27.38 | 27.75 | 22,225,506 | +0.37(+1.35%) |
Oct 03, 2019 | 26.81 | 27.40 | 26.73 | 27.38 | 27,368,816 | +0.58(+2.16%) |
Oct 02, 2019 | 27.24 | 27.24 | 26.77 | 26.80 | 27,643,754 | -0.56(-2.06%) |
Oct 01, 2019 | 27.75 | 27.82 | 27.37 | 27.37 | 27,091,390 | -0.39(-1.39%) |
Sep 30, 2019 | 28.05 | 28.05 | 27.75 | 27.75 | 21,151,450 | -0.22(-0.80%) |
Sep 27, 2019 | 27.70 | 28.07 | 27.59 | 27.98 | 21,597,500 | +0.34(+1.23%) |
Sep 26, 2019 | 27.86 | 27.99 | 27.47 | 27.64 | 20,967,226 | -0.09(-0.33%) |
Sep 25, 2019 | 27.74 | 28.08 | 27.58 | 27.73 | 24,980,540 | -0.09(-0.31%) |
Sep 24, 2019 | 28.02 | 28.26 | 27.79 | 27.82 | 29,768,800 | -0.18(-0.63%) |
Sep 23, 2019 | 28.10 | 28.26 | 27.99 | 27.99 | 21,278,258 | -0.35(-1.23%) |
Sep 20, 2019 | 28.50 | 28.77 | 28.18 | 28.34 | 56,854,212 | +0.14(+0.49%) |
Sep 19, 2019 | 28.13 | 28.40 | 28.07 | 28.20 | 21,851,778 | +0.10(+0.36%) |
Sep 18, 2019 | 28.25 | 28.36 | 28.01 | 28.10 | 24,208,522 | -0.09(-0.33%) |
Sep 17, 2019 | 28.42 | 28.43 | 28.07 | 28.19 | 27,504,162 | -0.25(-0.90%) |
Sep 16, 2019 | 28.16 | 28.59 | 28.08 | 28.45 | 24,414,276 | -0.06(-0.22%) |
Sep 13, 2019 | 28.88 | 29.04 | 28.28 | 28.51 | 29,600,522 | -0.29(-0.99%) |
Sep 12, 2019 | 29.02 | 29.06 | 28.62 | 28.80 | 20,500,774 | -0.10(-0.35%) |
Sep 11, 2019 | 29.15 | 29.17 | 28.50 | 28.90 | 20,833,834 | +0.02(+0.08%) |
Sep 10, 2019 | 28.26 | 28.87 | 27.82 | 28.87 | 39,612,008 | +0.42(+1.49%) |
Sep 09, 2019 | 28.26 | 28.46 | 27.91 | 28.45 | 30,308,098 | +0.25(+0.90%) |
Sep 06, 2019 | 28.09 | 28.24 | 27.89 | 28.19 | 25,638,042 | +0.12(+0.44%) |
Sep 05, 2019 | 27.89 | 28.18 | 27.72 | 28.07 | 27,141,382 | +0.39(+1.42%) |
Sep 04, 2019 | 28.04 | 28.12 | 27.58 | 27.68 | 25,385,864 | -0.22(-0.80%) |
Sep 03, 2019 | 27.51 | 28.02 | 27.43 | 27.90 | 32,702,564 | +0.44(+1.60%) |
Aug 30, 2019 | 27.51 | 27.59 | 27.25 | 27.46 | 23,182,596 | +0.17(+0.62%) |
Aug 29, 2019 | 27.65 | 27.65 | 27.21 | 27.29 | 24,086,662 | +0.19(+0.71%) |
Aug 28, 2019 | 26.54 | 27.15 | 26.48 | 27.10 | 32,001,700 | +0.57(+2.15%) |
Aug 27, 2019 | 27.04 | 27.11 | 26.50 | 26.53 | 30,357,690 | -0.39(-1.44%) |
Aug 26, 2019 | 26.74 | 26.93 | 26.63 | 26.91 | 21,456,306 | +0.39(+1.46%) |
Aug 23, 2019 | 27.20 | 27.31 | 26.39 | 26.53 | 34,104,916 | -0.57(-2.11%) |
Aug 22, 2019 | 27.00 | 27.21 | 26.88 | 27.10 | 20,798,414 | +0.16(+0.60%) |
Aug 21, 2019 | 26.99 | 27.13 | 26.90 | 26.94 | 23,595,454 | +0.20(+0.75%) |
Aug 20, 2019 | 27.11 | 27.16 | 26.70 | 26.73 | 24,482,690 | -0.44(-1.62%) |
Aug 19, 2019 | 26.94 | 27.28 | 26.90 | 27.17 | 27,017,572 | +0.41(+1.53%) |
Aug 16, 2019 | 26.82 | 27.04 | 26.64 | 26.77 | 36,862,908 | +0.13(+0.49%) |
Aug 15, 2019 | 26.49 | 26.71 | 26.24 | 26.63 | 37,723,672 | +0.19(+0.70%) |
Aug 14, 2019 | 26.98 | 27.02 | 26.42 | 26.45 | 47,437,724 | -0.74(-2.73%) |
Aug 13, 2019 | 27.37 | 27.66 | 27.15 | 27.19 | 55,993,248 | -0.15(-0.57%) |
Aug 12, 2019 | 28.05 | 28.06 | 26.87 | 27.34 | 50,745,060 | -0.73(-2.61%) |
Aug 09, 2019 | 28.40 | 28.45 | 27.89 | 28.08 | 31,187,558 | -0.36(-1.25%) |
Aug 08, 2019 | 28.35 | 28.54 | 28.27 | 28.43 | 28,687,782 | +0.18(+0.63%) |
Aug 07, 2019 | 28.31 | 28.41 | 27.70 | 28.26 | 39,325,424 | -0.29(-1.00%) |
Aug 06, 2019 | 28.73 | 28.82 | 28.17 | 28.54 | 39,285,264 | -0.01(-0.03%) |
Aug 05, 2019 | 29.17 | 29.22 | 28.12 | 28.55 | 56,524,300 | -0.80(-2.74%) |
Aug 02, 2019 | 29.55 | 29.77 | 29.16 | 29.35 | 35,808,204 | -0.19(-0.65%) |
Aug 01, 2019 | 29.59 | 29.83 | 29.11 | 29.55 | 63,407,712 | -0.19(-0.65%) |
Jul 31, 2019 | 29.55 | 30.37 | 29.49 | 29.74 | 69,775,032 | +0.04(+0.13%) |
Jul 30, 2019 | 30.50 | 30.81 | 29.55 | 29.70 | 118,631,856 | -2.04(-6.42%) |
Jul 29, 2019 | 32.29 | 32.92 | 31.65 | 31.74 | 79,986,128 | -1.26(-3.81%) |
Jul 26, 2019 | 32.66 | 33.05 | 32.49 | 32.99 | 26,099,556 | +0.32(+0.98%) |
Jul 25, 2019 | 32.79 | 32.92 | 32.56 | 32.67 | 21,703,562 | -0.17(-0.51%) |
Jul 24, 2019 | 32.92 | 32.92 | 32.44 | 32.84 | 22,450,846 | -0.15(-0.46%) |
Jul 23, 2019 | 32.81 | 33.10 | 32.73 | 32.99 | 24,268,178 | +0.21(+0.63%) |
Jul 22, 2019 | 32.79 | 32.94 | 32.58 | 32.79 | 15,554,099 | +0.04(+0.12%) |
Jul 19, 2019 | 33.07 | 33.08 | 32.75 | 32.75 | 29,185,418 | -0.22(-0.67%) |
Jul 18, 2019 | 32.82 | 32.97 | 32.58 | 32.97 | 17,012,498 | +0.25(+0.75%) |
Jul 17, 2019 | 32.99 | 33.07 | 32.72 | 32.72 | 20,249,722 | -0.08(-0.26%) |
Jul 16, 2019 | 32.76 | 32.90 | 32.52 | 32.81 | 24,229,842 | +0.08(+0.23%) |
Jul 15, 2019 | 32.36 | 32.75 | 32.34 | 32.73 | 25,231,340 | +0.27(+0.83%) |
Jul 12, 2019 | 32.85 | 32.92 | 32.17 | 32.46 | 41,612,068 | -0.44(-1.35%) |
Jul 11, 2019 | 33.17 | 33.35 | 32.45 | 32.91 | 47,562,744 | -0.83(-2.45%) |
Jul 10, 2019 | 33.42 | 33.77 | 33.26 | 33.73 | 18,957,362 | +0.53(+1.59%) |
Jul 09, 2019 | 33.24 | 33.54 | 33.15 | 33.21 | 17,624,836 | +0.05(+0.16%) |
Jul 08, 2019 | 33.54 | 33.59 | 32.91 | 33.15 | 29,683,936 | -0.47(-1.41%) |
Jul 05, 2019 | 33.93 | 33.95 | 33.52 | 33.63 | 22,670,716 | -0.37(-1.08%) |
Jul 03, 2019 | 33.97 | 34.12 | 33.67 | 33.99 | 12,760,351 | +0.14(+0.41%) |
Jul 02, 2019 | 33.44 | 33.86 | 33.43 | 33.86 | 20,498,046 | +0.34(+1.03%) |
Jul 01, 2019 | 33.31 | 33.60 | 33.18 | 33.51 | 26,463,318 | +0.34(+1.04%) |
Jun 28, 2019 | 33.27 | 33.47 | 32.90 | 33.17 | 49,227,008 | -0.08(-0.25%) |
Jun 27, 2019 | 32.94 | 33.35 | 32.93 | 33.25 | 27,248,472 | +0.34(+1.02%) |
Jun 26, 2019 | 33.44 | 33.54 | 32.54 | 32.92 | 50,816,792 | -0.59(-1.76%) |
Jun 25, 2019 | 33.57 | 33.91 | 33.51 | 33.51 | 35,228,080 | +0.00(+0.00%) |
Jun 24, 2019 | 33.45 | 33.61 | 33.28 | 33.51 | 30,513,446 | +0.07(+0.21%) |
Jun 21, 2019 | 33.34 | 33.69 | 33.16 | 33.44 | 47,262,932 | +0.05(+0.16%) |
Jun 20, 2019 | 33.56 | 33.77 | 33.31 | 33.38 | 29,120,668 | +0.08(+0.23%) |
Jun 19, 2019 | 33.05 | 33.37 | 32.99 | 33.31 | 26,956,012 | +0.33(+1.00%) |
Jun 18, 2019 | 32.79 | 33.18 | 32.79 | 32.98 | 28,294,304 | +0.15(+0.44%) |
Jun 17, 2019 | 32.69 | 32.85 | 32.43 | 32.83 | 17,465,928 | +0.09(+0.28%) |
Jun 14, 2019 | 32.56 | 32.82 | 32.52 | 32.74 | 16,354,408 | +0.20(+0.61%) |
Jun 13, 2019 | 32.98 | 33.03 | 32.44 | 32.54 | 17,922,500 | -0.44(-1.35%) |
Jun 12, 2019 | 32.52 | 33.05 | 32.51 | 32.98 | 20,194,638 | +0.31(+0.96%) |
Jun 11, 2019 | 33.08 | 33.15 | 32.58 | 32.67 | 23,312,600 | -0.31(-0.93%) |
Jun 10, 2019 | 33.11 | 33.11 | 32.67 | 32.98 | 18,929,024 | +0.11(+0.35%) |
Jun 07, 2019 | 32.91 | 33.11 | 32.82 | 32.86 | 24,812,680 | +0.16(+0.49%) |
Jun 06, 2019 | 32.77 | 32.99 | 32.52 | 32.70 | 30,352,208 | +0.18(+0.54%) |
Jun 05, 2019 | 32.62 | 32.80 | 32.47 | 32.52 | 26,541,040 | +0.19(+0.59%) |
Jun 04, 2019 | 32.52 | 32.73 | 32.19 | 32.33 | 22,866,910 | +0.24(+0.74%) |
Jun 03, 2019 | 31.87 | 32.30 | 31.83 | 32.10 | 28,058,428 | +0.31(+0.96%) |
May 31, 2019 | 31.92 | 32.14 | 31.74 | 31.79 | 28,053,704 | -0.29(-0.91%) |
May 30, 2019 | 31.91 | 32.12 | 31.84 | 32.08 | 21,491,546 | +0.14(+0.43%) |
May 29, 2019 | 31.93 | 32.03 | 31.61 | 31.94 | 32,767,606 | -0.14(-0.43%) |
May 28, 2019 | 32.27 | 32.52 | 32.07 | 32.08 | 61,265,100 | -0.04(-0.12%) |
May 24, 2019 | 32.20 | 32.39 | 32.06 | 32.12 | 18,560,892 | +0.02(+0.07%) |
May 23, 2019 | 32.03 | 32.14 | 31.89 | 32.10 | 29,659,626 | -0.05(-0.17%) |
May 22, 2019 | 31.92 | 32.32 | 31.81 | 32.15 | 31,319,362 | +0.24(+0.77%) |
May 21, 2019 | 31.94 | 32.01 | 31.76 | 31.90 | 35,669,296 | +0.06(+0.19%) |
May 20, 2019 | 31.70 | 31.94 | 31.61 | 31.84 | 30,051,460 | +0.09(+0.29%) |
May 17, 2019 | 31.62 | 32.01 | 31.58 | 31.75 | 36,168,216 | -0.13(-0.41%) |
May 16, 2019 | 31.51 | 32.14 | 31.51 | 31.88 | 31,608,944 | +0.38(+1.19%) |
May 15, 2019 | 31.28 | 31.61 | 31.16 | 31.51 | 41,537,644 | +0.38(+1.21%) |
May 14, 2019 | 31.08 | 31.29 | 31.05 | 31.13 | 33,175,676 | +0.07(+0.22%) |
May 13, 2019 | 30.80 | 31.12 | 30.74 | 31.06 | 34,710,048 | -0.11(-0.37%) |
May 10, 2019 | 31.11 | 31.25 | 30.52 | 31.18 | 21,551,280 | +0.06(+0.20%) |
May 09, 2019 | 30.86 | 31.27 | 30.80 | 31.12 | 24,451,638 | +0.02(+0.08%) |
May 08, 2019 | 30.98 | 31.15 | 30.70 | 31.09 | 29,755,180 | +0.09(+0.29%) |
May 07, 2019 | 31.43 | 31.67 | 30.75 | 31.00 | 34,493,180 | -0.62(-1.97%) |
May 06, 2019 | 31.06 | 31.71 | 31.01 | 31.62 | 32,455,936 | +0.20(+0.63%) |
May 03, 2019 | 31.30 | 31.51 | 31.15 | 31.43 | 23,323,156 | +0.29(+0.93%) |
May 02, 2019 | 30.99 | 31.15 | 30.81 | 31.14 | 25,579,250 | +0.18(+0.59%) |