Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.80 | 18.10 | 16.96 | 17.23 | 10,591,800 | -0.27(-1.54%) |
Apr 29, 2020 | 16.59 | 17.67 | 16.56 | 17.50 | 9,164,649 | +1.38(+8.54%) |
Apr 28, 2020 | 15.95 | 16.29 | 15.65 | 16.12 | 9,173,196 | +0.40(+2.56%) |
Apr 27, 2020 | 15.58 | 15.72 | 15.05 | 15.72 | 11,514,985 | +0.13(+0.86%) |
Apr 24, 2020 | 15.95 | 16.29 | 15.31 | 15.58 | 7,646,561 | +0.03(+0.22%) |
Apr 23, 2020 | 14.88 | 15.65 | 14.88 | 15.55 | 9,582,834 | +0.91(+6.19%) |
Apr 22, 2020 | 14.81 | 14.91 | 14.27 | 14.64 | 6,805,750 | +0.24(+1.63%) |
Apr 21, 2020 | 13.87 | 14.41 | 13.64 | 14.41 | 10,478,339 | +0.34(+2.39%) |
Apr 20, 2020 | 13.33 | 14.74 | 13.13 | 14.07 | 14,351,009 | -0.13(-0.95%) |
Apr 17, 2020 | 13.60 | 14.24 | 13.43 | 14.21 | 9,520,132 | +1.04(+7.91%) |
Apr 16, 2020 | 13.43 | 13.53 | 13.06 | 13.16 | 10,068,924 | -0.27(-2.00%) |
Apr 15, 2020 | 13.40 | 13.50 | 12.93 | 13.43 | 8,370,100 | -0.47(-3.38%) |
Apr 14, 2020 | 13.57 | 14.00 | 13.37 | 13.90 | 8,833,343 | +0.54(+4.02%) |
Apr 13, 2020 | 13.60 | 13.75 | 12.96 | 13.37 | 13,943,024 | +0.40(+3.11%) |
Apr 09, 2020 | 13.03 | 14.00 | 12.56 | 12.96 | 21,524,096 | +0.44(+3.49%) |
Apr 08, 2020 | 12.43 | 12.93 | 12.19 | 12.53 | 13,532,770 | +0.34(+2.75%) |
Apr 07, 2020 | 12.66 | 13.10 | 12.12 | 12.19 | 17,264,082 | +0.13(+1.11%) |
Apr 06, 2020 | 12.02 | 12.69 | 11.86 | 12.06 | 11,549,166 | +0.07(+0.56%) |
Apr 03, 2020 | 12.33 | 12.46 | 11.00 | 11.99 | 16,642,902 | +0.07(+0.56%) |
Apr 02, 2020 | 11.75 | 13.53 | 11.62 | 11.92 | 18,908,240 | +0.54(+4.72%) |
Apr 01, 2020 | 11.25 | 11.52 | 10.78 | 11.38 | 8,967,205 | -0.17(-1.45%) |
Mar 31, 2020 | 10.71 | 11.59 | 10.61 | 11.55 | 13,071,046 | +1.11(+10.61%) |
Mar 30, 2020 | 10.78 | 10.84 | 9.941 | 10.44 | 12,845,792 | -0.44(-4.01%) |
Mar 27, 2020 | 11.22 | 11.28 | 10.71 | 10.88 | 12,901,386 | -0.81(-6.90%) |
Mar 26, 2020 | 11.45 | 12.43 | 11.12 | 11.69 | 19,389,996 | +0.30(+2.65%) |
Mar 25, 2020 | 10.85 | 11.99 | 10.38 | 11.38 | 21,210,956 | +0.60(+5.61%) |
Mar 24, 2020 | 11.25 | 11.45 | 10.48 | 10.78 | 13,496,921 | +0.27(+2.56%) |
Mar 23, 2020 | 11.62 | 11.62 | 10.38 | 10.51 | 20,054,024 | -1.44(-12.08%) |
Mar 20, 2020 | 11.35 | 13.03 | 10.68 | 11.96 | 35,496,024 | +1.11(+10.22%) |
Mar 19, 2020 | 9.437 | 11.62 | 8.849 | 10.85 | 19,809,968 | +1.38(+14.54%) |
Mar 18, 2020 | 10.21 | 10.28 | 8.094 | 9.471 | 21,486,336 | -1.68(-15.06%) |
Mar 17, 2020 | 11.89 | 12.06 | 10.85 | 11.15 | 18,499,568 | -0.87(-7.26%) |
Mar 16, 2020 | 12.29 | 12.83 | 11.62 | 12.02 | 12,915,309 | -2.12(-14.96%) |
Mar 13, 2020 | 14.00 | 14.37 | 13.06 | 14.14 | 16,976,186 | +1.24(+9.64%) |
Mar 12, 2020 | 13.77 | 14.21 | 12.76 | 12.90 | 17,967,206 | -2.72(-17.42%) |
Mar 11, 2020 | 15.45 | 16.42 | 15.18 | 15.62 | 15,385,126 | -0.81(-4.91%) |
Mar 10, 2020 | 16.36 | 16.72 | 13.90 | 16.42 | 24,965,052 | +1.81(+12.41%) |
Mar 09, 2020 | 16.52 | 16.79 | 14.41 | 14.61 | 19,578,284 | -5.71(-28.10%) |
Mar 06, 2020 | 21.16 | 21.26 | 20.18 | 20.32 | 13,360,506 | -1.51(-6.92%) |
Mar 05, 2020 | 22.10 | 22.23 | 21.56 | 21.83 | 10,292,111 | -0.67(-2.99%) |
Mar 04, 2020 | 22.94 | 23.00 | 22.37 | 22.50 | 11,498,283 | -0.10(-0.45%) |
Mar 03, 2020 | 23.21 | 23.71 | 22.30 | 22.60 | 10,556,510 | -0.47(-2.04%) |
Mar 02, 2020 | 22.67 | 23.31 | 22.17 | 23.07 | 10,579,304 | +0.67(+3.00%) |
Feb 28, 2020 | 21.49 | 22.47 | 21.06 | 22.40 | 20,174,944 | +0.13(+0.60%) |
Feb 27, 2020 | 22.84 | 22.94 | 21.76 | 22.27 | 18,268,932 | -1.01(-4.33%) |
Feb 26, 2020 | 23.88 | 24.11 | 23.24 | 23.27 | 10,746,355 | -0.54(-2.26%) |
Feb 25, 2020 | 25.09 | 25.15 | 23.81 | 23.81 | 14,638,908 | -1.24(-4.96%) |
Feb 24, 2020 | 25.02 | 25.19 | 24.72 | 25.05 | 7,496,921 | -0.64(-2.48%) |
Feb 21, 2020 | 25.86 | 25.93 | 25.50 | 25.69 | 6,509,680 | -0.24(-0.91%) |
Feb 20, 2020 | 26.23 | 26.33 | 25.93 | 25.93 | 10,633,311 | -0.17(-0.64%) |
Feb 19, 2020 | 26.36 | 26.43 | 26.03 | 26.09 | 5,940,774 | -0.20(-0.77%) |
Feb 18, 2020 | 26.33 | 26.33 | 26.13 | 26.30 | 4,491,083 | -0.07(-0.25%) |
Feb 14, 2020 | 26.46 | 26.50 | 26.16 | 26.36 | 4,178,539 | +0.03(+0.13%) |
Feb 13, 2020 | 26.53 | 26.70 | 26.26 | 26.33 | 5,301,830 | -0.20(-0.76%) |
Feb 12, 2020 | 26.30 | 26.56 | 26.14 | 26.53 | 8,734,827 | +0.49(+1.89%) |
Feb 11, 2020 | 26.04 | 26.11 | 25.88 | 26.04 | 8,364,596 | +0.26(+1.02%) |
Feb 10, 2020 | 26.17 | 26.24 | 25.74 | 25.78 | 7,678,746 | -0.49(-1.87%) |
Feb 07, 2020 | 26.33 | 26.45 | 26.14 | 26.27 | 5,614,199 | -0.20(-0.74%) |
Feb 06, 2020 | 26.96 | 26.96 | 26.43 | 26.47 | 5,460,212 | -0.39(-1.47%) |
Feb 05, 2020 | 26.89 | 27.25 | 26.76 | 26.86 | 10,376,505 | +0.33(+1.24%) |
Feb 04, 2020 | 26.47 | 26.92 | 26.40 | 26.53 | 7,792,532 | +0.43(+1.63%) |
Feb 03, 2020 | 26.27 | 26.47 | 26.07 | 26.11 | 5,822,132 | -0.20(-0.75%) |
Jan 31, 2020 | 26.53 | 26.76 | 26.17 | 26.30 | 7,514,444 | -0.33(-1.23%) |
Jan 30, 2020 | 26.73 | 26.76 | 26.37 | 26.63 | 7,311,898 | -0.23(-0.85%) |
Jan 29, 2020 | 27.02 | 27.22 | 26.83 | 26.86 | 4,770,425 | -0.07(-0.24%) |
Jan 28, 2020 | 26.99 | 27.12 | 26.79 | 26.92 | 8,428,624 | +0.03(+0.12%) |
Jan 27, 2020 | 26.89 | 26.96 | 26.76 | 26.89 | 7,275,664 | -0.33(-1.20%) |
Jan 24, 2020 | 27.71 | 27.78 | 27.12 | 27.22 | 8,187,804 | -0.46(-1.66%) |
Jan 23, 2020 | 27.68 | 27.88 | 27.22 | 27.68 | 7,363,958 | -0.10(-0.35%) |
Jan 22, 2020 | 28.37 | 28.37 | 27.68 | 27.78 | 10,230,957 | -0.56(-1.97%) |
Jan 21, 2020 | 28.89 | 28.93 | 28.24 | 28.34 | 8,565,178 | -0.66(-2.26%) |
Jan 17, 2020 | 29.19 | 29.22 | 28.86 | 28.99 | 7,298,864 | -0.13(-0.45%) |
Jan 16, 2020 | 29.19 | 29.29 | 29.06 | 29.12 | 4,562,795 | +0.03(+0.11%) |
Jan 15, 2020 | 29.06 | 29.16 | 28.89 | 29.09 | 7,239,084 | +0.00(+0.00%) |
Jan 14, 2020 | 28.96 | 29.12 | 28.73 | 29.09 | 7,553,636 | +0.33(+1.14%) |
Jan 13, 2020 | 28.60 | 28.93 | 28.40 | 28.76 | 4,871,884 | +0.20(+0.69%) |
Jan 10, 2020 | 28.73 | 28.76 | 28.37 | 28.56 | 6,529,149 | -0.16(-0.57%) |
Jan 09, 2020 | 28.79 | 28.93 | 28.56 | 28.73 | 5,030,096 | -0.16(-0.57%) |
Jan 08, 2020 | 28.99 | 29.19 | 28.60 | 28.89 | 11,839,143 | -0.10(-0.34%) |
Jan 07, 2020 | 28.93 | 29.09 | 28.70 | 28.99 | 5,223,813 | +0.07(+0.23%) |
Jan 06, 2020 | 28.70 | 28.99 | 28.63 | 28.93 | 7,796,952 | +0.39(+1.38%) |
Jan 03, 2020 | 28.53 | 28.53 | 28.11 | 28.53 | 9,884,850 | +0.30(+1.05%) |
Jan 02, 2020 | 28.14 | 28.30 | 27.94 | 28.24 | 6,354,167 | +0.36(+1.29%) |
Dec 31, 2019 | 27.55 | 27.94 | 27.55 | 27.88 | 7,352,256 | +0.20(+0.71%) |
Dec 30, 2019 | 28.14 | 28.27 | 27.65 | 27.68 | 9,504,879 | -0.43(-1.52%) |
Dec 27, 2019 | 28.50 | 28.56 | 27.97 | 28.11 | 7,311,214 | -0.46(-1.61%) |
Dec 26, 2019 | 28.30 | 28.56 | 28.24 | 28.56 | 8,613,646 | +0.36(+1.28%) |
Dec 24, 2019 | 28.14 | 28.24 | 28.01 | 28.20 | 4,173,319 | -0.03(-0.12%) |
Dec 23, 2019 | 27.84 | 28.24 | 27.81 | 28.24 | 12,936,488 | +0.03(+0.12%) |
Dec 20, 2019 | 27.84 | 28.20 | 27.71 | 28.20 | 13,777,457 | +0.43(+1.53%) |
Dec 19, 2019 | 28.01 | 28.14 | 27.74 | 27.78 | 12,815,806 | -0.20(-0.70%) |
Dec 18, 2019 | 27.65 | 28.14 | 27.61 | 27.97 | 10,369,074 | +0.26(+0.95%) |
Dec 17, 2019 | 27.38 | 28.07 | 27.38 | 27.71 | 14,197,461 | +0.49(+1.81%) |
Dec 16, 2019 | 26.79 | 27.22 | 26.76 | 27.22 | 11,969,808 | +0.56(+2.09%) |
Dec 13, 2019 | 27.15 | 27.15 | 26.50 | 26.66 | 10,577,115 | -0.39(-1.45%) |
Dec 12, 2019 | 26.89 | 27.32 | 26.83 | 27.06 | 11,266,303 | +0.23(+0.86%) |
Dec 11, 2019 | 26.92 | 27.09 | 26.70 | 26.83 | 10,101,821 | -0.03(-0.12%) |
Dec 10, 2019 | 26.20 | 26.92 | 26.17 | 26.86 | 20,320,168 | +0.75(+2.89%) |
Dec 09, 2019 | 25.55 | 26.17 | 25.45 | 26.11 | 10,770,346 | +0.69(+2.71%) |
Dec 06, 2019 | 25.25 | 25.68 | 25.25 | 25.42 | 6,816,721 | +0.13(+0.52%) |
Dec 05, 2019 | 25.48 | 25.68 | 25.29 | 25.29 | 11,685,801 | +0.00(+0.00%) |
Dec 04, 2019 | 25.42 | 25.58 | 25.15 | 25.29 | 14,759,979 | +0.10(+0.39%) |
Dec 03, 2019 | 25.32 | 25.45 | 25.09 | 25.19 | 11,330,418 | -0.30(-1.16%) |
Dec 02, 2019 | 25.81 | 25.84 | 25.42 | 25.48 | 9,168,530 | -0.20(-0.77%) |
Nov 29, 2019 | 25.81 | 25.88 | 25.58 | 25.68 | 3,307,553 | -0.16(-0.63%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.45 | 25.84 | 7,025,013 | -0.07(-0.25%) |
Nov 26, 2019 | 26.37 | 26.40 | 25.74 | 25.91 | 7,801,746 | -0.46(-1.74%) |
Nov 25, 2019 | 26.11 | 26.37 | 26.04 | 26.37 | 6,639,397 | +0.23(+0.88%) |
Nov 22, 2019 | 26.04 | 26.27 | 25.94 | 26.14 | 8,209,362 | +0.10(+0.38%) |
Nov 21, 2019 | 25.55 | 26.04 | 25.42 | 26.04 | 11,785,455 | +0.66(+2.58%) |
Nov 20, 2019 | 25.32 | 25.55 | 25.19 | 25.38 | 10,405,043 | +0.10(+0.39%) |
Nov 19, 2019 | 25.74 | 25.81 | 25.22 | 25.29 | 10,280,653 | -0.43(-1.66%) |
Nov 18, 2019 | 26.33 | 26.33 | 25.68 | 25.71 | 8,130,948 | -0.59(-2.24%) |
Nov 15, 2019 | 26.07 | 26.37 | 26.04 | 26.30 | 11,066,271 | +0.30(+1.14%) |
Nov 14, 2019 | 26.27 | 26.27 | 25.97 | 26.01 | 7,351,662 | -0.05(-0.19%) |
Nov 13, 2019 | 26.18 | 26.44 | 26.02 | 26.06 | 5,863,130 | -0.19(-0.73%) |
Nov 12, 2019 | 26.41 | 26.73 | 26.25 | 26.25 | 7,403,363 | -0.13(-0.49%) |
Nov 11, 2019 | 26.60 | 26.70 | 26.38 | 26.38 | 4,711,001 | -0.38(-1.44%) |
Nov 08, 2019 | 26.79 | 26.86 | 26.47 | 26.76 | 8,821,416 | -0.06(-0.24%) |
Nov 07, 2019 | 27.46 | 27.46 | 26.60 | 26.82 | 11,399,167 | -0.38(-1.41%) |
Nov 06, 2019 | 27.66 | 27.66 | 27.11 | 27.21 | 5,466,210 | -0.32(-1.16%) |
Nov 05, 2019 | 28.14 | 28.14 | 27.40 | 27.53 | 7,422,726 | -0.48(-1.71%) |
Nov 04, 2019 | 27.78 | 28.10 | 27.78 | 28.01 | 4,945,374 | +0.38(+1.39%) |
Nov 01, 2019 | 27.50 | 27.62 | 27.37 | 27.62 | 4,372,969 | +0.29(+1.05%) |
Oct 31, 2019 | 27.37 | 27.43 | 27.08 | 27.34 | 6,541,805 | -0.06(-0.23%) |
Oct 30, 2019 | 27.40 | 27.56 | 27.24 | 27.40 | 4,642,849 | +0.06(+0.23%) |
Oct 29, 2019 | 27.40 | 27.59 | 27.27 | 27.34 | 7,455,433 | -0.13(-0.47%) |
Oct 28, 2019 | 27.82 | 28.07 | 27.40 | 27.46 | 4,628,673 | -0.22(-0.81%) |
Oct 25, 2019 | 27.69 | 27.91 | 27.62 | 27.69 | 10,700,853 | +0.00(+0.00%) |
Oct 24, 2019 | 27.82 | 27.94 | 27.59 | 27.69 | 4,570,169 | -0.10(-0.35%) |
Oct 23, 2019 | 27.88 | 27.94 | 27.69 | 27.78 | 4,027,281 | -0.10(-0.34%) |
Oct 22, 2019 | 27.98 | 28.23 | 27.78 | 27.88 | 4,007,884 | +0.00(+0.00%) |
Oct 21, 2019 | 27.98 | 28.07 | 27.85 | 27.88 | 3,469,333 | +0.00(+0.00%) |
Oct 18, 2019 | 27.72 | 28.07 | 27.69 | 27.88 | 4,425,422 | +0.16(+0.58%) |
Oct 17, 2019 | 27.94 | 28.01 | 27.72 | 27.72 | 4,843,443 | -0.19(-0.69%) |
Oct 16, 2019 | 28.01 | 28.18 | 27.82 | 27.91 | 3,630,311 | -0.16(-0.57%) |
Oct 15, 2019 | 28.01 | 28.26 | 27.85 | 28.07 | 3,353,893 | +0.13(+0.46%) |
Oct 14, 2019 | 28.07 | 28.17 | 27.75 | 27.94 | 6,343,447 | -0.29(-1.02%) |
Oct 11, 2019 | 28.36 | 28.36 | 28.10 | 28.23 | 4,438,918 | +0.03(+0.11%) |
Oct 10, 2019 | 28.04 | 28.20 | 27.98 | 28.20 | 4,882,057 | +0.10(+0.34%) |
Oct 09, 2019 | 28.49 | 28.58 | 28.01 | 28.10 | 5,473,755 | -0.19(-0.68%) |
Oct 08, 2019 | 28.46 | 28.46 | 28.17 | 28.30 | 6,155,373 | -0.38(-1.34%) |
Oct 07, 2019 | 28.94 | 28.97 | 28.62 | 28.68 | 4,889,815 | -0.29(-0.99%) |
Oct 04, 2019 | 28.94 | 29.13 | 28.81 | 28.97 | 4,425,453 | +0.13(+0.44%) |
Oct 03, 2019 | 28.68 | 28.97 | 28.39 | 28.84 | 5,470,186 | +0.00(+0.00%) |
Oct 02, 2019 | 29.03 | 29.06 | 28.62 | 28.84 | 5,931,634 | -0.29(-0.99%) |
Oct 01, 2019 | 29.32 | 29.42 | 29.06 | 29.13 | 4,722,235 | -0.13(-0.44%) |
Sep 30, 2019 | 29.13 | 29.38 | 29.10 | 29.26 | 5,373,639 | +0.06(+0.22%) |
Sep 27, 2019 | 29.16 | 29.42 | 29.03 | 29.19 | 4,398,587 | -0.16(-0.55%) |
Sep 26, 2019 | 29.45 | 29.58 | 29.10 | 29.35 | 6,717,157 | -0.13(-0.43%) |
Sep 25, 2019 | 29.54 | 29.66 | 29.29 | 29.48 | 5,803,549 | -0.35(-1.18%) |
Sep 24, 2019 | 30.15 | 30.15 | 29.59 | 29.83 | 6,900,147 | -0.32(-1.06%) |
Sep 23, 2019 | 30.22 | 30.25 | 29.99 | 30.15 | 4,025,098 | -0.06(-0.21%) |
Sep 20, 2019 | 30.28 | 30.60 | 30.12 | 30.22 | 7,323,397 | -0.10(-0.32%) |
Sep 19, 2019 | 30.35 | 30.57 | 30.09 | 30.31 | 7,180,619 | +0.06(+0.21%) |
Sep 18, 2019 | 30.22 | 30.41 | 30.14 | 30.25 | 6,046,997 | -0.06(-0.21%) |
Sep 17, 2019 | 30.22 | 30.51 | 30.02 | 30.31 | 5,587,555 | +0.10(+0.32%) |
Sep 16, 2019 | 30.60 | 30.79 | 30.22 | 30.22 | 9,353,318 | +0.22(+0.75%) |
Sep 13, 2019 | 29.45 | 29.99 | 29.45 | 29.99 | 7,741,709 | +0.61(+2.07%) |
Sep 12, 2019 | 29.42 | 29.51 | 29.26 | 29.38 | 5,928,249 | -0.16(-0.54%) |
Sep 11, 2019 | 29.42 | 29.70 | 29.37 | 29.54 | 4,559,234 | +0.06(+0.22%) |
Sep 10, 2019 | 29.29 | 29.59 | 29.29 | 29.48 | 4,196,046 | +0.26(+0.88%) |
Sep 09, 2019 | 28.94 | 29.42 | 28.94 | 29.22 | 4,769,543 | +0.35(+1.22%) |
Sep 06, 2019 | 29.03 | 29.16 | 28.81 | 28.87 | 4,195,241 | -0.32(-1.10%) |
Sep 05, 2019 | 29.19 | 29.45 | 29.10 | 29.19 | 5,216,975 | +0.16(+0.55%) |
Sep 04, 2019 | 29.03 | 29.22 | 29.00 | 29.03 | 3,381,227 | +0.13(+0.44%) |
Sep 03, 2019 | 28.81 | 28.94 | 28.68 | 28.90 | 2,872,726 | -0.19(-0.66%) |
Aug 30, 2019 | 29.13 | 29.29 | 29.00 | 29.10 | 2,844,490 | +0.03(+0.11%) |
Aug 29, 2019 | 28.94 | 29.22 | 28.87 | 29.06 | 4,276,316 | +0.26(+0.89%) |
Aug 28, 2019 | 28.20 | 28.84 | 28.20 | 28.81 | 5,524,404 | +0.80(+2.86%) |
Aug 27, 2019 | 28.26 | 28.39 | 27.94 | 28.01 | 4,340,651 | -0.26(-0.91%) |
Aug 26, 2019 | 28.46 | 28.58 | 28.17 | 28.26 | 4,446,766 | +0.00(+0.00%) |
Aug 23, 2019 | 28.81 | 28.97 | 28.26 | 28.26 | 6,452,064 | -0.77(-2.65%) |
Aug 22, 2019 | 29.38 | 29.45 | 28.94 | 29.03 | 4,834,781 | -0.35(-1.20%) |
Aug 21, 2019 | 29.35 | 29.54 | 29.26 | 29.38 | 4,366,402 | +0.16(+0.55%) |
Aug 20, 2019 | 29.13 | 29.35 | 29.06 | 29.22 | 3,269,889 | +0.10(+0.33%) |
Aug 19, 2019 | 28.97 | 29.32 | 28.94 | 29.13 | 5,297,249 | +0.42(+1.45%) |
Aug 16, 2019 | 28.42 | 28.84 | 28.33 | 28.71 | 3,814,387 | +0.38(+1.36%) |
Aug 15, 2019 | 28.49 | 28.52 | 28.17 | 28.33 | 5,875,781 | -0.16(-0.56%) |
Aug 14, 2019 | 28.52 | 28.52 | 28.10 | 28.49 | 7,526,737 | -0.32(-1.11%) |
Aug 13, 2019 | 28.62 | 29.06 | 28.46 | 28.81 | 5,415,540 | +0.16(+0.56%) |
Aug 12, 2019 | 28.87 | 28.90 | 28.58 | 28.65 | 4,634,430 | -0.29(-1.00%) |
Aug 09, 2019 | 29.13 | 29.22 | 28.84 | 28.94 | 5,248,613 | -0.16(-0.55%) |
Aug 08, 2019 | 29.00 | 29.10 | 28.74 | 29.10 | 4,898,170 | +0.26(+0.89%) |
Aug 07, 2019 | 29.09 | 29.09 | 28.47 | 28.84 | 8,010,856 | -0.38(-1.29%) |
Aug 06, 2019 | 29.59 | 29.78 | 29.04 | 29.22 | 6,221,676 | -0.19(-0.64%) |
Aug 05, 2019 | 30.03 | 30.03 | 29.19 | 29.40 | 9,343,624 | -0.63(-2.09%) |
Aug 02, 2019 | 30.38 | 30.53 | 30.03 | 30.03 | 3,939,291 | -0.41(-1.34%) |
Aug 01, 2019 | 30.75 | 30.82 | 30.28 | 30.44 | 4,912,581 | -0.38(-1.22%) |
Jul 31, 2019 | 30.91 | 30.97 | 30.53 | 30.82 | 3,863,829 | -0.13(-0.41%) |
Jul 30, 2019 | 30.85 | 30.94 | 30.53 | 30.94 | 4,274,480 | +0.06(+0.20%) |
Jul 29, 2019 | 31.35 | 31.35 | 30.75 | 30.88 | 6,226,150 | -0.44(-1.40%) |
Jul 26, 2019 | 31.57 | 31.60 | 31.25 | 31.32 | 2,856,975 | -0.22(-0.70%) |
Jul 25, 2019 | 31.72 | 31.74 | 31.44 | 31.54 | 3,722,330 | -0.19(-0.59%) |
Jul 24, 2019 | 31.66 | 31.79 | 31.60 | 31.72 | 2,175,809 | +0.03(+0.10%) |
Jul 23, 2019 | 31.79 | 31.85 | 31.66 | 31.69 | 2,779,405 | +0.00(+0.00%) |
Jul 22, 2019 | 31.38 | 31.79 | 31.38 | 31.69 | 4,894,449 | +0.41(+1.30%) |
Jul 19, 2019 | 31.32 | 31.51 | 31.19 | 31.29 | 3,064,162 | +0.03(+0.10%) |
Jul 18, 2019 | 31.47 | 31.56 | 31.13 | 31.25 | 5,825,778 | -0.31(-0.99%) |
Jul 17, 2019 | 31.66 | 31.76 | 31.47 | 31.57 | 2,532,109 | -0.13(-0.40%) |
Jul 16, 2019 | 31.72 | 31.76 | 31.57 | 31.69 | 2,945,856 | +0.00(+0.00%) |
Jul 15, 2019 | 31.88 | 31.88 | 31.66 | 31.69 | 2,469,803 | -0.03(-0.10%) |
Jul 12, 2019 | 31.76 | 31.88 | 31.67 | 31.72 | 2,001,178 | -0.06(-0.20%) |
Jul 11, 2019 | 31.69 | 31.85 | 31.63 | 31.79 | 3,541,056 | +0.19(+0.60%) |
Jul 10, 2019 | 31.41 | 31.79 | 31.41 | 31.60 | 5,589,235 | +0.31(+1.00%) |
Jul 09, 2019 | 31.35 | 31.35 | 31.04 | 31.29 | 3,307,124 | -0.09(-0.30%) |
Jul 08, 2019 | 31.44 | 31.55 | 31.22 | 31.38 | 4,920,507 | -0.13(-0.40%) |
Jul 05, 2019 | 31.29 | 31.57 | 31.24 | 31.51 | 2,925,432 | +0.22(+0.70%) |
Jul 03, 2019 | 31.07 | 31.41 | 30.97 | 31.29 | 2,627,650 | +0.28(+0.91%) |
Jul 02, 2019 | 30.94 | 31.07 | 30.75 | 31.00 | 3,028,747 | +0.06(+0.20%) |
Jul 01, 2019 | 31.04 | 31.22 | 30.94 | 30.94 | 3,445,202 | +0.06(+0.20%) |
Jun 28, 2019 | 30.56 | 30.88 | 30.50 | 30.88 | 3,115,712 | +0.41(+1.34%) |
Jun 27, 2019 | 30.69 | 30.69 | 30.41 | 30.47 | 3,047,733 | -0.09(-0.31%) |
Jun 26, 2019 | 30.60 | 30.82 | 30.53 | 30.56 | 3,382,697 | +0.19(+0.62%) |
Jun 25, 2019 | 30.69 | 30.69 | 30.31 | 30.38 | 3,714,470 | -0.44(-1.42%) |
Jun 24, 2019 | 30.60 | 30.82 | 30.50 | 30.82 | 3,525,773 | +0.25(+0.82%) |
Jun 21, 2019 | 30.47 | 30.85 | 30.47 | 30.56 | 4,071,801 | +0.00(+0.00%) |
Jun 20, 2019 | 30.66 | 30.85 | 30.44 | 30.56 | 6,196,742 | +0.16(+0.52%) |
Jun 19, 2019 | 30.44 | 30.50 | 30.22 | 30.41 | 4,416,124 | +0.06(+0.21%) |
Jun 18, 2019 | 30.47 | 30.60 | 30.34 | 30.35 | 4,299,533 | +0.03(+0.10%) |
Jun 17, 2019 | 30.44 | 30.50 | 30.19 | 30.31 | 3,654,261 | -0.19(-0.62%) |
Jun 14, 2019 | 30.78 | 30.82 | 30.38 | 30.50 | 4,874,582 | -0.28(-0.92%) |
Jun 13, 2019 | 30.82 | 30.94 | 30.72 | 30.78 | 3,701,884 | +0.25(+0.82%) |
Jun 12, 2019 | 30.63 | 30.72 | 30.50 | 30.53 | 3,662,440 | -0.13(-0.41%) |
Jun 11, 2019 | 30.69 | 30.94 | 30.60 | 30.66 | 4,462,357 | +0.06(+0.20%) |
Jun 10, 2019 | 30.56 | 30.78 | 30.38 | 30.60 | 5,017,062 | +0.03(+0.10%) |
Jun 07, 2019 | 30.66 | 30.77 | 30.45 | 30.56 | 6,793,364 | +0.00(+0.00%) |
Jun 06, 2019 | 30.38 | 30.56 | 30.31 | 30.56 | 5,703,902 | +0.06(+0.21%) |
Jun 05, 2019 | 30.78 | 30.78 | 30.22 | 30.50 | 2,967,407 | -0.22(-0.71%) |
Jun 04, 2019 | 30.53 | 30.75 | 30.47 | 30.72 | 4,407,281 | +0.38(+1.24%) |
Jun 03, 2019 | 30.28 | 30.56 | 30.23 | 30.35 | 3,937,391 | +0.13(+0.41%) |
May 31, 2019 | 30.06 | 30.36 | 29.91 | 30.22 | 3,850,132 | -0.06(-0.21%) |
May 30, 2019 | 30.66 | 30.69 | 30.25 | 30.28 | 4,912,412 | -0.31(-1.02%) |
May 29, 2019 | 30.38 | 30.63 | 30.03 | 30.60 | 5,689,858 | -0.03(-0.10%) |
May 28, 2019 | 30.97 | 31.07 | 30.56 | 30.63 | 4,497,379 | -0.31(-1.01%) |
May 24, 2019 | 31.00 | 31.10 | 30.69 | 30.94 | 2,525,317 | -0.03(-0.10%) |
May 23, 2019 | 31.29 | 31.35 | 30.53 | 30.97 | 12,735,452 | -0.47(-1.50%) |
May 22, 2019 | 31.51 | 31.57 | 31.38 | 31.44 | 3,089,164 | -0.13(-0.40%) |
May 21, 2019 | 31.32 | 31.63 | 31.25 | 31.57 | 3,248,879 | +0.31(+1.00%) |
May 20, 2019 | 31.35 | 31.41 | 31.13 | 31.25 | 3,024,841 | -0.09(-0.30%) |
May 17, 2019 | 31.54 | 31.54 | 31.29 | 31.35 | 3,802,953 | +0.00(+0.00%) |
May 16, 2019 | 31.35 | 31.54 | 31.25 | 31.35 | 3,945,189 | +0.03(+0.10%) |
May 15, 2019 | 30.78 | 31.32 | 30.75 | 31.32 | 3,781,533 | +0.41(+1.32%) |
May 14, 2019 | 30.88 | 31.29 | 30.78 | 30.91 | 3,757,832 | +0.22(+0.72%) |
May 13, 2019 | 30.88 | 31.07 | 30.63 | 30.69 | 4,394,192 | -0.38(-1.21%) |
May 10, 2019 | 30.31 | 31.10 | 30.28 | 31.07 | 5,751,018 | +1.07(+3.55%) |
May 09, 2019 | 30.41 | 30.41 | 29.81 | 30.00 | 4,629,754 | -0.36(-1.19%) |
May 08, 2019 | 30.36 | 30.58 | 30.18 | 30.36 | 3,238,764 | -0.03(-0.10%) |
May 07, 2019 | 30.12 | 30.39 | 29.96 | 30.39 | 3,259,992 | +0.09(+0.30%) |
May 06, 2019 | 30.12 | 30.42 | 29.99 | 30.30 | 2,508,342 | -0.12(-0.40%) |
May 03, 2019 | 30.24 | 30.42 | 30.15 | 30.42 | 2,234,442 | +0.37(+1.23%) |
May 02, 2019 | 30.48 | 30.51 | 29.93 | 30.05 | 6,284,795 | -0.52(-1.71%) |