Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.63 | 18.99 | 18.43 | 18.92 | 12,670,246 | -0.13(-0.68%) |
Jun 29, 2020 | 18.92 | 19.19 | 18.77 | 19.05 | 13,147,498 | +0.58(+3.16%) |
Jun 26, 2020 | 18.97 | 18.99 | 18.38 | 18.46 | 11,301,658 | -0.60(-3.15%) |
Jun 25, 2020 | 18.64 | 19.06 | 18.55 | 19.06 | 9,571,988 | +0.29(+1.56%) |
Jun 24, 2020 | 19.27 | 19.27 | 18.67 | 18.77 | 11,569,509 | -0.84(-4.26%) |
Jun 23, 2020 | 19.82 | 19.85 | 19.56 | 19.61 | 11,143,397 | +0.24(+1.26%) |
Jun 22, 2020 | 19.23 | 19.47 | 19.13 | 19.36 | 11,024,456 | +0.16(+0.85%) |
Jun 19, 2020 | 19.64 | 19.68 | 19.11 | 19.20 | 12,557,904 | -0.02(-0.08%) |
Jun 18, 2020 | 19.02 | 19.33 | 18.88 | 19.22 | 10,888,754 | -0.01(-0.04%) |
Jun 17, 2020 | 19.79 | 19.85 | 19.23 | 19.23 | 14,954,618 | -0.69(-3.46%) |
Jun 16, 2020 | 20.25 | 20.44 | 19.64 | 19.92 | 17,685,588 | +0.15(+0.78%) |
Jun 15, 2020 | 19.04 | 19.95 | 18.84 | 19.76 | 15,699,463 | -0.32(-1.58%) |
Jun 12, 2020 | 20.28 | 20.48 | 19.64 | 20.08 | 14,453,553 | +0.55(+2.82%) |
Jun 11, 2020 | 20.35 | 20.60 | 19.49 | 19.53 | 18,208,030 | -1.87(-8.76%) |
Jun 10, 2020 | 21.81 | 21.89 | 21.32 | 21.40 | 11,976,319 | -0.78(-3.51%) |
Jun 09, 2020 | 22.34 | 22.39 | 21.93 | 22.18 | 14,667,839 | -0.84(-3.66%) |
Jun 08, 2020 | 23.08 | 23.18 | 22.60 | 23.02 | 16,631,004 | +0.54(+2.42%) |
Jun 05, 2020 | 22.11 | 22.67 | 22.11 | 22.48 | 22,677,524 | +1.64(+7.86%) |
Jun 04, 2020 | 20.79 | 20.96 | 20.48 | 20.84 | 10,660,153 | -0.17(-0.81%) |
Jun 03, 2020 | 20.82 | 21.09 | 20.73 | 21.01 | 15,180,660 | +0.77(+3.81%) |
Jun 02, 2020 | 20.05 | 20.27 | 19.96 | 20.24 | 16,127,666 | +0.90(+4.66%) |
Jun 01, 2020 | 18.78 | 19.40 | 18.67 | 19.34 | 13,261,305 | +0.57(+3.02%) |
May 29, 2020 | 18.54 | 18.85 | 18.43 | 18.77 | 12,583,051 | -0.10(-0.52%) |
May 28, 2020 | 19.31 | 19.32 | 18.83 | 18.87 | 10,699,416 | -0.54(-2.80%) |
May 27, 2020 | 19.55 | 19.62 | 19.05 | 19.41 | 11,760,628 | +0.54(+2.88%) |
May 26, 2020 | 18.94 | 19.02 | 18.78 | 18.87 | 12,429,285 | +0.23(+1.22%) |
May 22, 2020 | 18.64 | 18.68 | 18.30 | 18.64 | 9,791,721 | -0.32(-1.71%) |
May 21, 2020 | 19.25 | 19.40 | 18.75 | 18.97 | 13,116,042 | -0.19(-1.02%) |
May 20, 2020 | 19.10 | 19.23 | 18.93 | 19.16 | 12,939,703 | +0.58(+3.10%) |
May 19, 2020 | 19.23 | 19.23 | 18.59 | 18.59 | 17,529,904 | -0.49(-2.55%) |
May 18, 2020 | 18.91 | 19.37 | 18.89 | 19.07 | 20,635,886 | +1.37(+7.74%) |
May 15, 2020 | 17.68 | 18.06 | 17.54 | 17.70 | 13,758,186 | -0.26(-1.44%) |
May 14, 2020 | 17.64 | 18.08 | 17.19 | 17.96 | 13,254,286 | -0.26(-1.42%) |
May 13, 2020 | 18.73 | 18.79 | 17.94 | 18.22 | 13,051,244 | -0.49(-2.60%) |
May 12, 2020 | 19.25 | 19.33 | 18.71 | 18.71 | 12,506,126 | -0.36(-1.87%) |
May 11, 2020 | 19.12 | 19.24 | 18.97 | 19.06 | 8,579,690 | -0.43(-2.21%) |
May 08, 2020 | 19.49 | 19.52 | 19.23 | 19.49 | 10,126,276 | +0.49(+2.56%) |
May 07, 2020 | 19.24 | 19.42 | 18.92 | 19.01 | 12,811,932 | +0.38(+2.04%) |
May 06, 2020 | 19.08 | 19.13 | 18.58 | 18.63 | 14,061,855 | -0.23(-1.21%) |
May 05, 2020 | 19.29 | 19.54 | 18.80 | 18.86 | 17,157,776 | +0.49(+2.67%) |
May 04, 2020 | 17.92 | 18.45 | 17.80 | 18.37 | 17,990,128 | +0.33(+1.84%) |
May 01, 2020 | 18.11 | 18.34 | 17.88 | 18.04 | 17,057,044 | -0.77(-4.08%) |
Apr 30, 2020 | 19.15 | 19.20 | 18.64 | 18.80 | 23,486,314 | -1.29(-6.41%) |
Apr 29, 2020 | 19.83 | 20.12 | 19.77 | 20.09 | 15,747,672 | +1.00(+5.26%) |
Apr 28, 2020 | 18.94 | 19.35 | 18.78 | 19.09 | 15,070,104 | -0.12(-0.62%) |
Apr 27, 2020 | 18.28 | 19.28 | 18.04 | 19.20 | 20,249,940 | +0.73(+3.93%) |
Apr 24, 2020 | 18.64 | 18.82 | 18.20 | 18.48 | 16,671,213 | +0.01(+0.04%) |
Apr 23, 2020 | 18.51 | 18.87 | 18.37 | 18.47 | 18,456,580 | +0.04(+0.21%) |
Apr 22, 2020 | 18.15 | 18.51 | 17.95 | 18.43 | 18,849,870 | +1.33(+7.81%) |
Apr 21, 2020 | 17.02 | 17.52 | 16.81 | 17.10 | 30,042,956 | -0.56(-3.18%) |
Apr 20, 2020 | 17.59 | 18.16 | 17.51 | 17.66 | 22,898,514 | -0.85(-4.61%) |
Apr 17, 2020 | 17.81 | 18.53 | 17.75 | 18.51 | 18,833,280 | +1.25(+7.23%) |
Apr 16, 2020 | 17.54 | 17.62 | 17.16 | 17.26 | 25,120,112 | -0.78(-4.33%) |
Apr 15, 2020 | 18.42 | 18.46 | 17.83 | 18.04 | 29,900,698 | -1.26(-6.55%) |
Apr 14, 2020 | 19.35 | 19.60 | 19.09 | 19.31 | 15,595,179 | -0.37(-1.89%) |
Apr 13, 2020 | 20.09 | 20.10 | 19.40 | 19.68 | 13,202,933 | +0.01(+0.04%) |
Apr 09, 2020 | 20.01 | 20.13 | 19.21 | 19.67 | 32,557,726 | -0.39(-1.93%) |
Apr 08, 2020 | 19.51 | 20.14 | 19.38 | 20.06 | 17,701,878 | +0.47(+2.38%) |
Apr 07, 2020 | 19.95 | 20.49 | 19.43 | 19.59 | 24,017,862 | -0.20(-1.00%) |
Apr 06, 2020 | 19.52 | 19.90 | 19.22 | 19.79 | 18,861,688 | +0.26(+1.33%) |
Apr 03, 2020 | 20.11 | 20.26 | 19.05 | 19.53 | 23,372,990 | -1.03(-5.03%) |
Apr 02, 2020 | 20.52 | 21.76 | 19.80 | 20.56 | 44,256,016 | +1.31(+6.81%) |
Apr 01, 2020 | 19.93 | 20.19 | 19.05 | 19.25 | 29,687,720 | -0.02(-0.08%) |
Mar 31, 2020 | 19.73 | 20.41 | 18.98 | 19.27 | 26,810,298 | +0.37(+1.96%) |
Mar 30, 2020 | 18.38 | 19.13 | 17.82 | 18.90 | 28,927,190 | +1.24(+7.02%) |
Mar 27, 2020 | 18.15 | 18.19 | 17.44 | 17.66 | 29,399,184 | -1.64(-8.48%) |
Mar 26, 2020 | 19.13 | 20.03 | 18.73 | 19.29 | 60,207,824 | +0.10(+0.54%) |
Mar 25, 2020 | 18.90 | 20.07 | 18.26 | 19.19 | 47,531,848 | +1.71(+9.81%) |
Mar 24, 2020 | 16.29 | 17.85 | 16.05 | 17.47 | 40,786,652 | +3.10(+21.61%) |
Mar 23, 2020 | 14.21 | 14.73 | 13.69 | 14.37 | 40,959,996 | +0.63(+4.60%) |
Mar 20, 2020 | 14.41 | 14.44 | 13.36 | 13.74 | 33,473,314 | +0.31(+2.29%) |
Mar 19, 2020 | 12.76 | 14.08 | 12.46 | 13.43 | 22,271,084 | +0.70(+5.52%) |
Mar 18, 2020 | 13.85 | 14.09 | 12.25 | 12.73 | 26,602,182 | -2.16(-14.49%) |
Mar 17, 2020 | 14.67 | 15.13 | 13.82 | 14.88 | 25,734,624 | +0.00(+0.00%) |
Mar 16, 2020 | 15.05 | 15.66 | 14.69 | 14.88 | 24,655,516 | -2.63(-15.02%) |
Mar 13, 2020 | 17.83 | 17.86 | 16.19 | 17.51 | 27,287,244 | +0.47(+2.78%) |
Mar 12, 2020 | 17.59 | 17.60 | 16.63 | 17.04 | 31,881,468 | -2.44(-12.53%) |
Mar 11, 2020 | 20.18 | 20.37 | 19.25 | 19.48 | 36,475,796 | -1.68(-7.95%) |
Mar 10, 2020 | 21.43 | 21.51 | 19.86 | 21.16 | 31,756,232 | +1.19(+5.97%) |
Mar 09, 2020 | 19.62 | 20.63 | 19.12 | 19.97 | 59,168,116 | -4.72(-19.10%) |
Mar 06, 2020 | 24.82 | 25.11 | 24.36 | 24.69 | 21,264,340 | -1.07(-4.14%) |
Mar 05, 2020 | 25.75 | 25.87 | 25.43 | 25.75 | 18,203,728 | -0.43(-1.63%) |
Mar 04, 2020 | 25.75 | 26.21 | 25.57 | 26.18 | 20,907,746 | +0.96(+3.82%) |
Mar 03, 2020 | 25.67 | 25.99 | 24.84 | 25.22 | 26,209,462 | -0.24(-0.96%) |
Mar 02, 2020 | 24.92 | 25.48 | 24.58 | 25.46 | 25,823,174 | +0.74(+3.00%) |
Feb 28, 2020 | 23.75 | 24.73 | 23.47 | 24.72 | 32,953,430 | -0.19(-0.76%) |
Feb 27, 2020 | 25.22 | 25.68 | 24.84 | 24.91 | 22,274,260 | -0.91(-3.52%) |
Feb 26, 2020 | 26.12 | 26.39 | 25.79 | 25.82 | 14,308,807 | -0.20(-0.76%) |
Feb 25, 2020 | 26.90 | 26.92 | 25.90 | 26.01 | 17,694,646 | -0.89(-3.32%) |
Feb 24, 2020 | 26.81 | 27.05 | 26.75 | 26.91 | 15,706,343 | -1.03(-3.68%) |
Feb 21, 2020 | 28.15 | 28.16 | 27.82 | 27.93 | 13,536,088 | -0.49(-1.72%) |
Feb 20, 2020 | 28.57 | 28.73 | 28.37 | 28.42 | 8,248,206 | -0.21(-0.74%) |
Feb 19, 2020 | 28.43 | 28.76 | 28.38 | 28.64 | 11,942,162 | +0.13(+0.44%) |
Feb 18, 2020 | 28.24 | 28.57 | 28.22 | 28.51 | 10,783,482 | +0.07(+0.25%) |
Feb 14, 2020 | 28.54 | 28.57 | 28.16 | 28.44 | 11,145,155 | -0.14(-0.50%) |
Feb 13, 2020 | 28.54 | 28.70 | 28.47 | 28.58 | 10,279,833 | -0.28(-0.99%) |
Feb 12, 2020 | 28.77 | 28.90 | 28.64 | 28.87 | 12,631,042 | +0.48(+1.70%) |
Feb 11, 2020 | 28.48 | 28.49 | 28.28 | 28.38 | 8,971,037 | +0.28(+0.99%) |
Feb 10, 2020 | 28.10 | 28.17 | 27.97 | 28.11 | 10,084,833 | -0.14(-0.49%) |
Feb 07, 2020 | 28.21 | 28.34 | 28.17 | 28.24 | 10,004,572 | -0.40(-1.38%) |
Feb 06, 2020 | 28.93 | 28.95 | 28.56 | 28.64 | 12,413,196 | -0.61(-2.10%) |
Feb 05, 2020 | 29.10 | 29.34 | 29.01 | 29.25 | 15,413,236 | +0.91(+3.21%) |
Feb 04, 2020 | 28.66 | 28.70 | 28.13 | 28.35 | 26,755,742 | +0.96(+3.52%) |
Feb 03, 2020 | 27.88 | 27.94 | 27.24 | 27.38 | 22,188,238 | -0.68(-2.41%) |
Jan 31, 2020 | 28.14 | 28.17 | 27.86 | 28.06 | 16,119,987 | -0.68(-2.35%) |
Jan 30, 2020 | 28.60 | 28.79 | 28.35 | 28.73 | 13,635,228 | -0.13(-0.46%) |
Jan 29, 2020 | 29.05 | 29.13 | 28.84 | 28.87 | 7,195,061 | -0.19(-0.64%) |
Jan 28, 2020 | 29.19 | 29.21 | 29.03 | 29.05 | 10,536,430 | -0.02(-0.08%) |
Jan 27, 2020 | 29.14 | 29.27 | 28.98 | 29.08 | 10,224,552 | -0.54(-1.81%) |
Jan 24, 2020 | 29.63 | 29.67 | 29.51 | 29.61 | 8,294,028 | -0.05(-0.18%) |
Jan 23, 2020 | 29.34 | 29.67 | 29.28 | 29.67 | 10,544,053 | +0.25(+0.84%) |
Jan 22, 2020 | 29.61 | 29.64 | 29.29 | 29.42 | 10,128,549 | -0.34(-1.15%) |
Jan 21, 2020 | 29.90 | 29.91 | 29.74 | 29.76 | 9,012,742 | -0.35(-1.16%) |
Jan 17, 2020 | 30.24 | 30.24 | 30.06 | 30.11 | 7,483,309 | -0.05(-0.18%) |
Jan 16, 2020 | 30.27 | 30.34 | 30.14 | 30.16 | 6,893,539 | +0.10(+0.34%) |
Jan 15, 2020 | 30.09 | 30.14 | 29.98 | 30.06 | 6,225,388 | -0.09(-0.28%) |
Jan 14, 2020 | 30.04 | 30.18 | 29.96 | 30.15 | 7,068,801 | +0.02(+0.05%) |
Jan 13, 2020 | 29.99 | 30.18 | 29.87 | 30.13 | 7,892,621 | +0.05(+0.15%) |
Jan 10, 2020 | 30.27 | 30.31 | 30.09 | 30.09 | 7,337,158 | -0.17(-0.56%) |
Jan 09, 2020 | 30.09 | 30.26 | 29.83 | 30.26 | 8,558,878 | +0.10(+0.33%) |
Jan 08, 2020 | 30.47 | 30.51 | 29.96 | 30.16 | 12,021,585 | -0.47(-1.52%) |
Jan 07, 2020 | 30.57 | 30.65 | 30.29 | 30.62 | 16,089,148 | -0.33(-1.05%) |
Jan 06, 2020 | 30.82 | 31.13 | 30.80 | 30.95 | 19,433,530 | +0.79(+2.63%) |
Jan 03, 2020 | 29.88 | 30.36 | 29.87 | 30.16 | 18,030,120 | +0.54(+1.81%) |
Jan 02, 2020 | 29.54 | 29.63 | 29.41 | 29.62 | 8,453,784 | +0.31(+1.06%) |
Dec 31, 2019 | 29.06 | 29.31 | 28.99 | 29.31 | 6,848,358 | +0.11(+0.37%) |
Dec 30, 2019 | 29.36 | 29.49 | 29.18 | 29.20 | 7,862,342 | -0.20(-0.69%) |
Dec 27, 2019 | 29.70 | 29.70 | 29.40 | 29.40 | 7,001,204 | -0.09(-0.32%) |
Dec 26, 2019 | 29.56 | 29.67 | 29.46 | 29.50 | 5,799,976 | -0.05(-0.16%) |
Dec 24, 2019 | 29.49 | 29.62 | 29.48 | 29.54 | 3,023,841 | -0.05(-0.18%) |
Dec 23, 2019 | 29.29 | 29.60 | 29.29 | 29.60 | 8,213,435 | +0.20(+0.69%) |
Dec 20, 2019 | 29.53 | 29.55 | 29.25 | 29.39 | 13,581,340 | +0.16(+0.53%) |
Dec 19, 2019 | 29.31 | 29.37 | 29.18 | 29.24 | 9,944,649 | +0.00(+0.00%) |
Dec 18, 2019 | 29.25 | 29.42 | 29.15 | 29.24 | 9,583,896 | +0.05(+0.16%) |
Dec 17, 2019 | 29.14 | 29.38 | 29.10 | 29.19 | 11,730,951 | +0.12(+0.40%) |
Dec 16, 2019 | 29.11 | 29.24 | 29.03 | 29.08 | 10,149,439 | +0.39(+1.35%) |
Dec 13, 2019 | 28.95 | 29.08 | 28.63 | 28.69 | 10,152,654 | -0.02(-0.05%) |
Dec 12, 2019 | 28.45 | 28.81 | 28.41 | 28.70 | 8,346,662 | +0.31(+1.09%) |
Dec 11, 2019 | 28.52 | 28.69 | 28.35 | 28.39 | 11,888,375 | -0.35(-1.22%) |
Dec 10, 2019 | 28.80 | 28.88 | 28.66 | 28.74 | 6,313,975 | -0.07(-0.24%) |
Dec 09, 2019 | 28.77 | 28.90 | 28.74 | 28.81 | 5,640,091 | +0.01(+0.03%) |
Dec 06, 2019 | 28.71 | 29.01 | 28.68 | 28.80 | 8,055,551 | +0.34(+1.20%) |
Dec 05, 2019 | 28.73 | 28.80 | 28.41 | 28.46 | 9,057,016 | -0.32(-1.11%) |
Dec 04, 2019 | 28.77 | 28.96 | 28.71 | 28.78 | 9,054,867 | +0.19(+0.65%) |
Dec 03, 2019 | 28.63 | 28.70 | 28.39 | 28.59 | 12,586,914 | -0.38(-1.31%) |
Dec 02, 2019 | 29.14 | 29.21 | 28.90 | 28.97 | 7,087,905 | -0.09(-0.29%) |
Nov 29, 2019 | 29.04 | 29.07 | 28.91 | 29.06 | 8,371,674 | -0.26(-0.90%) |
Nov 27, 2019 | 29.61 | 29.65 | 29.26 | 29.32 | 12,585,454 | -0.28(-0.94%) |
Nov 26, 2019 | 29.74 | 29.74 | 29.49 | 29.60 | 9,142,931 | -0.40(-1.32%) |
Nov 25, 2019 | 29.91 | 30.03 | 29.87 | 30.00 | 7,426,223 | +0.06(+0.21%) |
Nov 22, 2019 | 30.10 | 30.16 | 29.82 | 29.94 | 8,336,521 | -0.03(-0.10%) |
Nov 21, 2019 | 29.98 | 30.03 | 29.81 | 29.97 | 9,577,638 | +0.06(+0.21%) |
Nov 20, 2019 | 29.87 | 30.02 | 29.63 | 29.91 | 8,711,307 | -0.11(-0.36%) |
Nov 19, 2019 | 30.50 | 30.50 | 30.00 | 30.02 | 7,162,704 | -0.32(-1.05%) |
Nov 18, 2019 | 30.39 | 30.42 | 30.26 | 30.33 | 5,264,237 | -0.12(-0.38%) |
Nov 15, 2019 | 30.33 | 30.54 | 30.31 | 30.45 | 4,742,498 | +0.18(+0.59%) |
Nov 14, 2019 | 30.49 | 30.52 | 30.20 | 30.27 | 6,162,685 | -0.18(-0.59%) |
Nov 13, 2019 | 30.50 | 30.59 | 30.38 | 30.45 | 6,502,194 | +0.06(+0.20%) |
Nov 12, 2019 | 30.57 | 30.68 | 30.31 | 30.39 | 8,697,645 | -0.02(-0.05%) |
Nov 11, 2019 | 30.13 | 30.42 | 30.10 | 30.40 | 14,875,946 | -0.03(-0.10%) |
Nov 08, 2019 | 30.40 | 30.49 | 30.16 | 30.43 | 8,979,971 | -0.10(-0.33%) |
Nov 07, 2019 | 30.60 | 30.66 | 30.46 | 30.54 | 14,962,633 | +0.42(+1.38%) |
Nov 06, 2019 | 30.40 | 30.46 | 30.06 | 30.12 | 11,471,583 | -0.33(-1.08%) |
Nov 05, 2019 | 30.59 | 30.59 | 30.30 | 30.45 | 12,398,696 | +0.36(+1.19%) |
Nov 04, 2019 | 30.17 | 30.34 | 30.07 | 30.09 | 14,389,287 | +0.50(+1.71%) |
Nov 01, 2019 | 29.29 | 29.68 | 29.19 | 29.59 | 11,709,899 | +0.60(+2.08%) |
Oct 31, 2019 | 29.23 | 29.24 | 28.87 | 28.98 | 11,499,195 | -0.42(-1.43%) |
Oct 30, 2019 | 29.47 | 29.60 | 29.22 | 29.40 | 16,166,230 | +0.41(+1.40%) |
Oct 29, 2019 | 29.29 | 29.36 | 28.79 | 29.00 | 20,615,752 | -1.00(-3.34%) |
Oct 28, 2019 | 30.41 | 30.43 | 29.94 | 30.00 | 11,883,172 | -0.08(-0.28%) |
Oct 25, 2019 | 29.85 | 30.15 | 29.84 | 30.08 | 7,122,555 | +0.11(+0.36%) |
Oct 24, 2019 | 30.27 | 30.28 | 29.77 | 29.98 | 11,594,348 | +0.11(+0.38%) |
Oct 23, 2019 | 29.72 | 29.90 | 29.67 | 29.86 | 11,097,019 | +0.42(+1.43%) |
Oct 22, 2019 | 29.54 | 29.77 | 29.39 | 29.44 | 11,274,539 | +0.18(+0.63%) |
Oct 21, 2019 | 29.11 | 29.36 | 29.08 | 29.26 | 9,263,092 | +0.60(+2.11%) |
Oct 18, 2019 | 28.76 | 28.84 | 28.64 | 28.65 | 5,236,680 | -0.21(-0.74%) |
Oct 17, 2019 | 28.83 | 28.96 | 28.68 | 28.87 | 6,875,937 | +0.42(+1.48%) |
Oct 16, 2019 | 28.64 | 28.76 | 28.42 | 28.45 | 6,281,585 | -0.11(-0.40%) |
Oct 15, 2019 | 28.64 | 28.78 | 28.49 | 28.56 | 6,886,482 | -0.05(-0.16%) |
Oct 14, 2019 | 28.50 | 28.68 | 28.44 | 28.61 | 4,249,091 | -0.03(-0.11%) |
Oct 11, 2019 | 28.68 | 28.74 | 28.56 | 28.64 | 9,078,805 | +0.23(+0.81%) |
Oct 10, 2019 | 28.48 | 28.55 | 28.29 | 28.41 | 10,916,092 | -0.01(-0.03%) |
Oct 09, 2019 | 28.50 | 28.58 | 28.38 | 28.42 | 5,914,171 | +0.24(+0.87%) |
Oct 08, 2019 | 28.29 | 28.49 | 28.16 | 28.17 | 10,938,714 | -0.08(-0.27%) |
Oct 07, 2019 | 28.37 | 28.59 | 28.24 | 28.25 | 7,399,951 | -0.01(-0.03%) |
Oct 04, 2019 | 27.96 | 28.26 | 27.86 | 28.25 | 8,928,898 | +0.45(+1.62%) |
Oct 03, 2019 | 27.67 | 27.84 | 27.43 | 27.80 | 10,372,715 | -0.17(-0.60%) |
Oct 02, 2019 | 28.29 | 28.32 | 27.83 | 27.97 | 11,242,717 | -0.85(-2.94%) |
Oct 01, 2019 | 29.10 | 29.13 | 28.67 | 28.82 | 7,378,305 | -0.22(-0.76%) |
Sep 30, 2019 | 29.13 | 29.34 | 29.03 | 29.04 | 5,399,814 | -0.21(-0.71%) |
Sep 27, 2019 | 29.13 | 29.42 | 29.09 | 29.25 | 4,934,119 | +0.01(+0.03%) |
Sep 26, 2019 | 29.31 | 29.32 | 29.09 | 29.24 | 10,568,060 | +0.06(+0.21%) |
Sep 25, 2019 | 28.87 | 29.21 | 28.82 | 29.18 | 15,823,165 | +0.03(+0.10%) |
Sep 24, 2019 | 29.47 | 29.47 | 29.10 | 29.15 | 8,420,140 | -0.48(-1.63%) |
Sep 23, 2019 | 29.57 | 29.78 | 29.57 | 29.63 | 4,983,395 | -0.18(-0.59%) |
Sep 20, 2019 | 29.83 | 30.02 | 29.74 | 29.81 | 7,151,202 | +0.23(+0.78%) |
Sep 19, 2019 | 29.92 | 29.92 | 29.57 | 29.58 | 7,646,107 | +0.08(+0.26%) |
Sep 18, 2019 | 29.48 | 29.68 | 29.41 | 29.50 | 9,024,188 | +0.08(+0.26%) |
Sep 17, 2019 | 30.25 | 30.25 | 29.33 | 29.42 | 18,448,726 | -0.66(-2.19%) |
Sep 16, 2019 | 30.46 | 30.46 | 29.84 | 30.08 | 26,143,236 | +1.13(+3.91%) |
Sep 13, 2019 | 28.91 | 29.02 | 28.84 | 28.95 | 5,322,099 | +0.15(+0.53%) |
Sep 12, 2019 | 28.58 | 28.86 | 28.48 | 28.80 | 6,931,941 | -0.10(-0.34%) |
Sep 11, 2019 | 29.23 | 29.36 | 28.81 | 28.90 | 16,043,474 | -0.03(-0.11%) |
Sep 10, 2019 | 28.97 | 29.33 | 28.89 | 28.93 | 8,878,595 | +0.26(+0.91%) |
Sep 09, 2019 | 28.71 | 28.80 | 28.61 | 28.67 | 6,927,867 | +0.04(+0.13%) |
Sep 06, 2019 | 28.42 | 28.66 | 28.29 | 28.63 | 7,828,270 | +0.06(+0.21%) |
Sep 05, 2019 | 28.77 | 28.84 | 28.53 | 28.57 | 7,745,366 | +0.05(+0.16%) |
Sep 04, 2019 | 28.53 | 28.64 | 28.48 | 28.52 | 5,644,746 | +0.28(+0.97%) |
Sep 03, 2019 | 28.05 | 28.29 | 27.96 | 28.25 | 5,112,160 | +0.00(+0.00%) |
Aug 30, 2019 | 28.33 | 28.38 | 28.10 | 28.25 | 6,225,466 | +0.00(+0.00%) |
Aug 29, 2019 | 28.40 | 28.42 | 28.19 | 28.25 | 9,279,489 | +0.09(+0.33%) |
Aug 28, 2019 | 28.12 | 28.41 | 28.01 | 28.16 | 9,958,269 | +0.18(+0.63%) |
Aug 27, 2019 | 28.02 | 28.04 | 27.69 | 27.98 | 8,258,767 | +0.23(+0.83%) |
Aug 26, 2019 | 27.93 | 27.95 | 27.71 | 27.75 | 6,775,020 | +0.07(+0.25%) |
Aug 23, 2019 | 27.80 | 28.03 | 27.62 | 27.68 | 9,790,799 | -0.24(-0.85%) |
Aug 22, 2019 | 28.06 | 28.12 | 27.88 | 27.92 | 5,956,566 | -0.18(-0.63%) |
Aug 21, 2019 | 28.15 | 28.22 | 27.95 | 28.09 | 6,585,115 | +0.23(+0.82%) |
Aug 20, 2019 | 27.89 | 27.94 | 27.76 | 27.86 | 6,316,899 | -0.31(-1.09%) |
Aug 19, 2019 | 28.08 | 28.25 | 28.00 | 28.17 | 7,920,702 | +0.43(+1.54%) |
Aug 16, 2019 | 27.61 | 27.75 | 27.51 | 27.74 | 7,020,785 | +0.18(+0.67%) |
Aug 15, 2019 | 27.46 | 27.59 | 27.31 | 27.56 | 11,641,256 | -0.16(-0.58%) |
Aug 14, 2019 | 27.84 | 27.93 | 27.64 | 27.72 | 14,117,251 | -0.72(-2.53%) |
Aug 13, 2019 | 27.98 | 28.55 | 27.92 | 28.44 | 12,696,626 | +0.42(+1.50%) |
Aug 12, 2019 | 28.18 | 28.24 | 27.96 | 28.02 | 8,089,955 | -0.12(-0.43%) |
Aug 09, 2019 | 28.23 | 28.37 | 28.09 | 28.14 | 9,981,519 | -0.28(-1.00%) |
Aug 08, 2019 | 28.15 | 28.44 | 28.06 | 28.42 | 13,752,001 | +0.19(+0.66%) |
Aug 07, 2019 | 27.87 | 28.29 | 27.73 | 28.24 | 13,118,634 | -0.05(-0.16%) |
Aug 06, 2019 | 28.24 | 28.38 | 27.93 | 28.28 | 15,225,704 | -0.04(-0.13%) |
Aug 05, 2019 | 28.18 | 28.41 | 28.09 | 28.32 | 15,888,047 | -0.62(-2.13%) |
Aug 02, 2019 | 29.06 | 29.21 | 28.66 | 28.94 | 12,763,442 | -0.39(-1.33%) |
Aug 01, 2019 | 29.36 | 29.67 | 29.15 | 29.33 | 14,101,774 | -0.56(-1.86%) |
Jul 31, 2019 | 30.24 | 30.25 | 29.64 | 29.88 | 8,909,783 | -0.19(-0.63%) |
Jul 30, 2019 | 29.88 | 30.24 | 29.80 | 30.07 | 11,151,393 | +0.68(+2.30%) |
Jul 29, 2019 | 29.39 | 29.45 | 29.12 | 29.39 | 16,813,548 | +0.08(+0.28%) |
Jul 26, 2019 | 29.37 | 29.41 | 29.22 | 29.31 | 13,158,813 | -0.01(-0.03%) |
Jul 25, 2019 | 29.54 | 29.55 | 29.30 | 29.32 | 8,794,722 | -0.11(-0.38%) |
Jul 24, 2019 | 29.57 | 29.73 | 29.38 | 29.43 | 11,725,276 | -0.25(-0.84%) |
Jul 23, 2019 | 29.92 | 29.94 | 29.66 | 29.68 | 8,954,682 | +0.09(+0.31%) |
Jul 22, 2019 | 29.58 | 29.68 | 29.44 | 29.59 | 9,185,964 | +0.09(+0.31%) |
Jul 19, 2019 | 29.36 | 29.52 | 29.28 | 29.50 | 11,456,976 | +0.29(+1.00%) |
Jul 18, 2019 | 29.33 | 29.45 | 29.07 | 29.21 | 17,660,996 | -0.33(-1.12%) |
Jul 17, 2019 | 29.88 | 29.99 | 29.48 | 29.54 | 17,730,446 | -0.70(-2.31%) |
Jul 16, 2019 | 30.44 | 30.54 | 30.19 | 30.24 | 9,463,527 | -0.36(-1.18%) |
Jul 15, 2019 | 30.87 | 30.89 | 30.54 | 30.60 | 7,897,230 | -0.39(-1.26%) |
Jul 12, 2019 | 30.92 | 31.13 | 30.91 | 30.99 | 5,778,291 | -0.05(-0.17%) |
Jul 11, 2019 | 31.15 | 31.18 | 30.90 | 31.04 | 4,382,280 | +0.05(+0.15%) |
Jul 10, 2019 | 30.84 | 31.03 | 30.77 | 31.00 | 6,889,031 | +0.20(+0.66%) |
Jul 09, 2019 | 30.74 | 30.85 | 30.65 | 30.79 | 5,210,720 | -0.10(-0.32%) |
Jul 08, 2019 | 30.82 | 30.97 | 30.74 | 30.89 | 5,633,592 | +0.04(+0.12%) |
Jul 05, 2019 | 30.69 | 30.87 | 30.61 | 30.85 | 7,305,516 | -0.25(-0.80%) |
Jul 03, 2019 | 31.32 | 31.36 | 30.89 | 31.10 | 8,526,205 | -0.38(-1.19%) |
Jul 02, 2019 | 32.02 | 32.03 | 31.44 | 31.48 | 8,154,302 | -0.17(-0.52%) |