Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.48 | 10.87 | 10.32 | 10.50 | 59,054,700 | -0.48(-4.37%) |
May 28, 2020 | 11.78 | 11.83 | 10.90 | 10.98 | 70,643,880 | -1.12(-9.26%) |
May 27, 2020 | 12.43 | 12.55 | 11.07 | 12.10 | 99,146,592 | +0.96(+8.62%) |
May 26, 2020 | 10.27 | 11.28 | 10.25 | 11.14 | 101,640,448 | +1.44(+14.85%) |
May 22, 2020 | 10.02 | 10.12 | 9.630 | 9.700 | 37,596,700 | -0.23(-2.32%) |
May 21, 2020 | 9.870 | 10.15 | 9.830 | 9.930 | 45,686,864 | +0.06(+0.61%) |
May 20, 2020 | 9.910 | 10.14 | 9.770 | 9.870 | 43,949,792 | +0.23(+2.39%) |
May 19, 2020 | 10.14 | 10.19 | 9.590 | 9.640 | 62,179,044 | -0.23(-2.33%) |
May 18, 2020 | 9.620 | 9.940 | 9.360 | 9.870 | 76,306,280 | +0.83(+9.18%) |
May 15, 2020 | 8.850 | 9.360 | 8.760 | 9.040 | 39,560,500 | -0.11(-1.20%) |
May 14, 2020 | 8.770 | 9.190 | 8.250 | 9.150 | 72,247,096 | +0.04(+0.44%) |
May 13, 2020 | 9.520 | 9.530 | 8.830 | 9.110 | 68,671,352 | -0.54(-5.60%) |
May 12, 2020 | 10.01 | 10.20 | 9.600 | 9.650 | 46,761,376 | -0.45(-4.46%) |
May 11, 2020 | 9.920 | 10.25 | 9.590 | 10.10 | 48,571,592 | -0.04(-0.39%) |
May 08, 2020 | 9.780 | 10.15 | 9.680 | 10.14 | 59,649,700 | +0.60(+6.29%) |
May 07, 2020 | 9.300 | 9.800 | 9.290 | 9.540 | 61,728,336 | +0.29(+3.14%) |
May 06, 2020 | 9.580 | 9.730 | 9.090 | 9.250 | 68,907,136 | -0.26(-2.73%) |
May 05, 2020 | 10.26 | 10.38 | 9.500 | 9.510 | 86,781,120 | -0.31(-3.16%) |
May 04, 2020 | 9.410 | 10.17 | 9.150 | 9.820 | 125,390,432 | -0.82(-7.71%) |
May 01, 2020 | 11.41 | 11.66 | 10.58 | 10.64 | 99,441,296 | -1.37(-11.41%) |
Apr 30, 2020 | 11.92 | 12.59 | 11.26 | 12.01 | 94,793,472 | -0.62(-4.91%) |
Apr 29, 2020 | 12.10 | 12.89 | 12.02 | 12.63 | 113,351,200 | +1.37(+12.17%) |
Apr 28, 2020 | 10.29 | 11.63 | 10.21 | 11.26 | 114,458,176 | +1.24(+12.38%) |
Apr 27, 2020 | 10.53 | 10.53 | 10.00 | 10.02 | 67,289,256 | -0.29(-2.81%) |
Apr 24, 2020 | 10.40 | 10.50 | 9.900 | 10.31 | 67,234,896 | +0.06(+0.59%) |
Apr 23, 2020 | 10.36 | 10.67 | 10.24 | 10.25 | 54,546,452 | -0.02(-0.19%) |
Apr 22, 2020 | 11.09 | 11.13 | 10.02 | 10.27 | 76,208,136 | -0.73(-6.64%) |
Apr 21, 2020 | 10.80 | 11.22 | 10.70 | 11.00 | 49,803,352 | -0.06(-0.54%) |
Apr 20, 2020 | 11.15 | 11.35 | 10.72 | 11.06 | 58,897,368 | -0.51(-4.41%) |
Apr 17, 2020 | 11.87 | 11.95 | 11.50 | 11.57 | 61,279,400 | +0.50(+4.52%) |
Apr 16, 2020 | 11.91 | 12.03 | 11.05 | 11.07 | 82,789,704 | -1.22(-9.93%) |
Apr 15, 2020 | 12.52 | 12.69 | 11.39 | 12.29 | 124,475,616 | +0.35(+2.93%) |
Apr 14, 2020 | 12.22 | 12.60 | 11.75 | 11.94 | 67,038,420 | +0.38(+3.29%) |
Apr 13, 2020 | 12.90 | 12.95 | 11.25 | 11.56 | 73,259,552 | -0.95(-7.59%) |
Apr 09, 2020 | 12.64 | 13.40 | 11.82 | 12.51 | 117,592,800 | +1.18(+10.41%) |
Apr 08, 2020 | 10.91 | 11.40 | 10.50 | 11.33 | 82,395,904 | +1.11(+10.86%) |
Apr 07, 2020 | 11.07 | 12.20 | 10.05 | 10.22 | 137,919,120 | +0.72(+7.58%) |
Apr 06, 2020 | 9.720 | 9.940 | 9.110 | 9.500 | 94,066,104 | +0.11(+1.17%) |
Apr 03, 2020 | 10.34 | 10.49 | 9.090 | 9.390 | 87,018,800 | -0.67(-6.66%) |
Apr 02, 2020 | 10.61 | 11.03 | 10.00 | 10.06 | 65,483,032 | -0.63(-5.89%) |
Apr 01, 2020 | 11.45 | 11.48 | 10.50 | 10.69 | 56,761,024 | -1.50(-12.31%) |
Mar 31, 2020 | 12.90 | 12.96 | 12.10 | 12.19 | 44,766,976 | -0.06(-0.49%) |
Mar 30, 2020 | 13.20 | 13.22 | 11.81 | 12.25 | 50,466,064 | -1.79(-12.75%) |
Mar 27, 2020 | 14.98 | 15.22 | 13.91 | 14.04 | 50,783,400 | -1.62(-10.34%) |
Mar 26, 2020 | 16.06 | 17.24 | 15.16 | 15.66 | 77,589,216 | +0.27(+1.75%) |
Mar 25, 2020 | 16.69 | 16.99 | 14.31 | 15.39 | 93,732,944 | +1.47(+10.56%) |
Mar 24, 2020 | 11.96 | 14.81 | 11.54 | 13.92 | 101,324,088 | +3.67(+35.80%) |
Mar 23, 2020 | 10.90 | 11.36 | 10.01 | 10.25 | 56,214,448 | -0.13(-1.25%) |
Mar 20, 2020 | 10.65 | 12.00 | 10.30 | 10.38 | 62,681,700 | +0.09(+0.87%) |
Mar 19, 2020 | 11.60 | 12.16 | 10.01 | 10.29 | 71,531,672 | -1.36(-11.67%) |
Mar 18, 2020 | 14.24 | 14.28 | 10.17 | 11.65 | 78,382,320 | -3.93(-25.22%) |
Mar 17, 2020 | 15.78 | 18.49 | 14.79 | 15.58 | 58,014,524 | -0.34(-2.14%) |
Mar 16, 2020 | 12.41 | 16.20 | 12.00 | 15.92 | 84,811,576 | +1.61(+11.25%) |
Mar 13, 2020 | 15.30 | 15.60 | 13.12 | 14.31 | 58,376,100 | +0.86(+6.39%) |
Mar 12, 2020 | 14.05 | 15.75 | 13.33 | 13.45 | 53,891,244 | -2.81(-17.28%) |
Mar 11, 2020 | 16.31 | 16.49 | 15.52 | 16.26 | 43,743,652 | -0.74(-4.35%) |
Mar 10, 2020 | 15.82 | 17.67 | 14.61 | 17.00 | 56,926,412 | +2.25(+15.25%) |
Mar 09, 2020 | 14.87 | 15.79 | 14.46 | 14.75 | 42,502,656 | -1.22(-7.64%) |
Mar 06, 2020 | 15.02 | 17.12 | 14.80 | 15.97 | 54,504,900 | -0.07(-0.44%) |
Mar 05, 2020 | 17.54 | 17.65 | 15.98 | 16.04 | 44,557,568 | -2.49(-13.44%) |
Mar 04, 2020 | 18.36 | 18.55 | 17.30 | 18.53 | 44,341,552 | +0.68(+3.81%) |
Mar 03, 2020 | 19.66 | 19.79 | 17.80 | 17.85 | 35,381,196 | -1.01(-5.36%) |
Mar 02, 2020 | 19.05 | 19.06 | 17.51 | 18.86 | 38,685,472 | -0.19(-1.00%) |
Feb 28, 2020 | 19.80 | 20.35 | 18.77 | 19.05 | 37,166,400 | -1.55(-7.52%) |
Feb 27, 2020 | 20.85 | 22.48 | 19.77 | 20.60 | 31,833,588 | -1.71(-7.66%) |
Feb 26, 2020 | 23.57 | 23.75 | 22.11 | 22.31 | 19,610,304 | -0.81(-3.50%) |
Feb 25, 2020 | 25.62 | 25.75 | 23.05 | 23.12 | 22,263,482 | -2.33(-9.16%) |
Feb 24, 2020 | 25.98 | 26.11 | 25.00 | 25.45 | 21,686,758 | -2.37(-8.52%) |
Feb 21, 2020 | 28.12 | 28.30 | 27.17 | 27.82 | 11,256,400 | -0.69(-2.42%) |
Feb 20, 2020 | 28.24 | 28.90 | 28.20 | 28.51 | 10,091,968 | +0.18(+0.64%) |
Feb 19, 2020 | 28.84 | 28.88 | 28.31 | 28.33 | 8,400,725 | -0.30(-1.05%) |
Feb 18, 2020 | 29.04 | 29.34 | 28.49 | 28.63 | 10,485,230 | -0.57(-1.95%) |
Feb 14, 2020 | 30.01 | 30.27 | 29.14 | 29.20 | 5,524,700 | -0.89(-2.96%) |
Feb 13, 2020 | 30.03 | 30.40 | 29.73 | 30.09 | 9,118,083 | -0.38(-1.25%) |
Feb 12, 2020 | 30.00 | 30.78 | 29.99 | 30.47 | 9,301,422 | +0.63(+2.11%) |
Feb 11, 2020 | 29.06 | 29.94 | 28.97 | 29.84 | 8,972,237 | +1.05(+3.65%) |
Feb 10, 2020 | 28.19 | 28.81 | 27.98 | 28.79 | 15,131,434 | +0.41(+1.44%) |
Feb 07, 2020 | 28.06 | 28.55 | 27.78 | 28.38 | 6,231,700 | +0.08(+0.28%) |
Feb 06, 2020 | 29.26 | 29.45 | 28.14 | 28.30 | 8,334,429 | -0.80(-2.75%) |
Feb 05, 2020 | 28.96 | 29.24 | 28.55 | 29.10 | 8,958,773 | +0.67(+2.36%) |
Feb 04, 2020 | 27.68 | 28.61 | 27.55 | 28.43 | 10,826,195 | +1.37(+5.06%) |
Feb 03, 2020 | 26.83 | 27.57 | 26.64 | 27.06 | 7,658,596 | +0.32(+1.19%) |
Jan 31, 2020 | 27.40 | 27.42 | 26.49 | 26.74 | 11,068,654 | -0.88(-3.17%) |
Jan 30, 2020 | 26.20 | 27.69 | 26.16 | 27.62 | 10,718,522 | +0.92(+3.43%) |
Jan 29, 2020 | 26.78 | 27.39 | 26.64 | 26.70 | 9,122,325 | -0.10(-0.37%) |
Jan 28, 2020 | 26.26 | 27.01 | 26.16 | 26.80 | 11,971,124 | +0.79(+3.03%) |
Jan 27, 2020 | 26.47 | 26.50 | 25.28 | 26.01 | 21,645,236 | -1.52(-5.54%) |
Jan 24, 2020 | 28.74 | 28.75 | 26.91 | 27.54 | 18,134,470 | -1.16(-4.03%) |
Jan 23, 2020 | 27.29 | 28.88 | 25.94 | 28.69 | 25,700,976 | +1.47(+5.42%) |
Jan 22, 2020 | 27.41 | 27.81 | 27.20 | 27.22 | 9,869,507 | +0.12(+0.44%) |
Jan 21, 2020 | 27.87 | 27.89 | 26.95 | 27.10 | 16,456,681 | -1.20(-4.23%) |
Jan 17, 2020 | 28.20 | 28.61 | 27.96 | 28.30 | 7,406,670 | +0.17(+0.60%) |
Jan 16, 2020 | 27.69 | 28.16 | 27.66 | 28.13 | 6,462,647 | +0.65(+2.36%) |
Jan 15, 2020 | 27.35 | 27.96 | 27.22 | 27.48 | 5,707,041 | +0.05(+0.18%) |
Jan 14, 2020 | 27.81 | 28.30 | 27.25 | 27.43 | 8,921,792 | +0.14(+0.51%) |
Jan 13, 2020 | 27.22 | 27.43 | 27.06 | 27.29 | 5,896,146 | +0.07(+0.26%) |
Jan 10, 2020 | 27.86 | 27.89 | 27.15 | 27.22 | 8,138,364 | -0.63(-2.25%) |
Jan 09, 2020 | 27.99 | 28.13 | 27.61 | 27.85 | 6,924,361 | +0.11(+0.40%) |
Jan 08, 2020 | 27.00 | 27.99 | 26.97 | 27.74 | 10,535,588 | +0.62(+2.28%) |
Jan 07, 2020 | 27.46 | 27.58 | 26.96 | 27.12 | 6,128,452 | -0.10(-0.37%) |
Jan 06, 2020 | 27.09 | 27.39 | 26.98 | 27.22 | 6,128,123 | -0.33(-1.19%) |
Jan 03, 2020 | 28.17 | 28.19 | 27.24 | 27.55 | 14,071,811 | -1.43(-4.95%) |
Jan 02, 2020 | 28.87 | 29.19 | 28.54 | 28.98 | 6,475,277 | +0.41(+1.43%) |
Dec 31, 2019 | 28.10 | 28.68 | 28.09 | 28.57 | 4,413,550 | +0.38(+1.34%) |
Dec 30, 2019 | 28.40 | 28.43 | 27.97 | 28.20 | 4,958,568 | -0.14(-0.49%) |
Dec 27, 2019 | 29.65 | 29.70 | 28.26 | 28.34 | 8,450,614 | -1.23(-4.15%) |
Dec 26, 2019 | 29.21 | 29.60 | 29.15 | 29.56 | 4,764,016 | +0.49(+1.68%) |
Dec 24, 2019 | 29.21 | 29.32 | 28.99 | 29.07 | 2,382,371 | -0.12(-0.41%) |
Dec 23, 2019 | 29.14 | 29.61 | 29.09 | 29.19 | 9,325,463 | +0.26(+0.90%) |
Dec 20, 2019 | 28.56 | 28.94 | 28.39 | 28.93 | 12,328,492 | +0.49(+1.72%) |
Dec 19, 2019 | 27.90 | 28.46 | 27.83 | 28.44 | 6,318,346 | +0.55(+1.96%) |
Dec 18, 2019 | 28.25 | 28.46 | 27.83 | 27.90 | 4,650,933 | -0.28(-0.99%) |
Dec 17, 2019 | 27.87 | 28.38 | 27.76 | 28.18 | 5,942,198 | +0.36(+1.29%) |
Dec 16, 2019 | 27.52 | 28.25 | 27.50 | 27.82 | 7,023,111 | +0.44(+1.60%) |
Dec 13, 2019 | 27.83 | 28.03 | 27.26 | 27.38 | 5,987,345 | -0.24(-0.87%) |
Dec 12, 2019 | 26.99 | 27.92 | 26.85 | 27.62 | 9,680,935 | +0.86(+3.20%) |
Dec 11, 2019 | 26.98 | 27.00 | 26.58 | 26.76 | 5,454,702 | -0.14(-0.52%) |
Dec 10, 2019 | 27.45 | 27.53 | 26.80 | 26.90 | 7,566,581 | -0.49(-1.78%) |
Dec 09, 2019 | 27.52 | 27.73 | 27.36 | 27.39 | 4,490,918 | -0.23(-0.85%) |
Dec 06, 2019 | 27.40 | 27.86 | 27.37 | 27.62 | 6,116,621 | +0.48(+1.78%) |
Dec 05, 2019 | 27.36 | 27.47 | 26.95 | 27.14 | 5,013,183 | -0.14(-0.51%) |
Dec 04, 2019 | 27.32 | 27.65 | 27.12 | 27.28 | 4,823,054 | +0.09(+0.33%) |
Dec 03, 2019 | 27.63 | 27.67 | 26.86 | 27.19 | 7,827,919 | -0.79(-2.81%) |
Dec 02, 2019 | 28.68 | 28.88 | 27.91 | 27.98 | 6,876,145 | -0.66(-2.30%) |
Nov 29, 2019 | 28.81 | 29.16 | 28.55 | 28.63 | 2,981,778 | -0.21(-0.73%) |
Nov 27, 2019 | 28.96 | 29.22 | 28.64 | 28.84 | 3,400,119 | -0.10(-0.34%) |
Nov 26, 2019 | 28.84 | 28.96 | 28.46 | 28.94 | 5,954,692 | +0.06(+0.21%) |
Nov 25, 2019 | 28.69 | 29.07 | 28.51 | 28.88 | 5,190,304 | +0.31(+1.08%) |
Nov 22, 2019 | 28.10 | 28.61 | 28.03 | 28.57 | 4,845,239 | +0.75(+2.69%) |
Nov 21, 2019 | 28.17 | 28.38 | 27.74 | 27.83 | 6,092,226 | -0.30(-1.06%) |
Nov 20, 2019 | 29.03 | 29.13 | 27.95 | 28.13 | 9,972,808 | -1.06(-3.62%) |
Nov 19, 2019 | 28.82 | 29.27 | 28.62 | 29.18 | 5,987,555 | +0.69(+2.41%) |
Nov 18, 2019 | 28.53 | 28.78 | 28.18 | 28.49 | 5,388,609 | -0.26(-0.90%) |
Nov 15, 2019 | 28.84 | 29.09 | 28.69 | 28.75 | 4,568,721 | +0.09(+0.31%) |
Nov 14, 2019 | 28.64 | 28.79 | 28.36 | 28.66 | 4,409,433 | +0.11(+0.38%) |
Nov 13, 2019 | 28.92 | 29.05 | 28.46 | 28.55 | 7,205,021 | -0.73(-2.48%) |
Nov 12, 2019 | 30.47 | 30.56 | 29.29 | 29.28 | 8,695,098 | -1.20(-3.92%) |
Nov 11, 2019 | 30.43 | 30.64 | 30.09 | 30.48 | 4,124,506 | -0.17(-0.55%) |
Nov 08, 2019 | 30.61 | 30.74 | 29.85 | 30.65 | 6,376,377 | -0.13(-0.42%) |
Nov 07, 2019 | 31.10 | 31.32 | 30.64 | 30.78 | 6,365,865 | -0.07(-0.23%) |
Nov 06, 2019 | 31.06 | 31.08 | 30.54 | 30.85 | 4,286,068 | -0.22(-0.71%) |
Nov 05, 2019 | 30.89 | 31.46 | 30.80 | 31.07 | 5,520,339 | +0.33(+1.07%) |
Nov 04, 2019 | 30.50 | 30.78 | 30.26 | 30.74 | 5,783,826 | +0.39(+1.28%) |
Nov 01, 2019 | 30.09 | 30.40 | 29.81 | 30.35 | 8,328,374 | +0.50(+1.66%) |
Oct 31, 2019 | 29.86 | 30.00 | 29.26 | 29.85 | 8,840,449 | -0.23(-0.76%) |
Oct 30, 2019 | 30.56 | 30.73 | 29.72 | 30.08 | 10,428,040 | -0.63(-2.04%) |
Oct 29, 2019 | 31.20 | 31.27 | 30.46 | 30.71 | 6,889,783 | -0.44(-1.40%) |
Oct 28, 2019 | 30.79 | 31.45 | 30.79 | 31.14 | 10,369,931 | +0.50(+1.62%) |
Oct 25, 2019 | 29.20 | 30.68 | 29.10 | 30.65 | 13,931,843 | +1.44(+4.93%) |
Oct 24, 2019 | 29.07 | 29.64 | 28.29 | 29.21 | 18,087,936 | +1.11(+3.96%) |
Oct 23, 2019 | 28.05 | 28.20 | 27.69 | 28.09 | 8,483,002 | +0.03(+0.11%) |
Oct 22, 2019 | 28.30 | 28.49 | 27.63 | 28.07 | 8,146,358 | -0.36(-1.26%) |
Oct 21, 2019 | 28.31 | 28.71 | 28.22 | 28.42 | 6,835,642 | +0.40(+1.42%) |
Oct 18, 2019 | 27.61 | 28.12 | 27.51 | 28.03 | 5,733,063 | +0.29(+1.04%) |
Oct 17, 2019 | 28.11 | 28.24 | 27.66 | 27.74 | 6,756,562 | -0.12(-0.43%) |
Oct 16, 2019 | 28.13 | 28.61 | 27.84 | 27.86 | 6,416,728 | -0.22(-0.78%) |
Oct 15, 2019 | 27.44 | 28.17 | 27.09 | 28.07 | 7,096,419 | +0.66(+2.39%) |
Oct 14, 2019 | 27.18 | 27.47 | 26.95 | 27.42 | 3,212,021 | +0.25(+0.93%) |
Oct 11, 2019 | 27.44 | 27.83 | 27.15 | 27.17 | 7,583,634 | +0.17(+0.64%) |
Oct 10, 2019 | 26.50 | 27.06 | 26.32 | 26.99 | 7,142,861 | -0.07(-0.26%) |
Oct 09, 2019 | 26.60 | 27.14 | 26.51 | 27.06 | 8,243,484 | +0.95(+3.65%) |
Oct 08, 2019 | 25.38 | 26.62 | 25.27 | 26.11 | 9,111,396 | +0.46(+1.78%) |
Oct 07, 2019 | 25.62 | 25.88 | 25.34 | 25.65 | 5,914,891 | +0.00(+0.00%) |
Oct 04, 2019 | 25.16 | 25.67 | 24.90 | 25.65 | 6,569,939 | +0.57(+2.26%) |
Oct 03, 2019 | 25.29 | 25.33 | 24.34 | 25.09 | 8,674,942 | -0.11(-0.43%) |
Oct 02, 2019 | 26.32 | 26.33 | 24.85 | 25.19 | 14,344,777 | -1.42(-5.34%) |
Oct 01, 2019 | 26.89 | 27.47 | 26.41 | 26.62 | 6,593,040 | -0.17(-0.63%) |
Sep 30, 2019 | 27.10 | 27.22 | 26.63 | 26.78 | 5,182,684 | -0.04(-0.15%) |
Sep 27, 2019 | 26.82 | 27.61 | 26.72 | 26.82 | 5,245,599 | -0.18(-0.66%) |
Sep 26, 2019 | 27.38 | 27.41 | 26.72 | 27.00 | 4,893,514 | -0.25(-0.91%) |
Sep 25, 2019 | 26.94 | 27.64 | 26.83 | 27.25 | 6,444,338 | +0.44(+1.63%) |
Sep 24, 2019 | 27.43 | 27.51 | 26.58 | 26.81 | 5,625,875 | -0.50(-1.82%) |
Sep 23, 2019 | 27.52 | 27.69 | 27.16 | 27.31 | 5,431,595 | -0.49(-1.75%) |
Sep 20, 2019 | 28.01 | 28.24 | 27.77 | 27.80 | 7,023,670 | -0.31(-1.10%) |
Sep 19, 2019 | 28.43 | 28.54 | 27.97 | 28.10 | 5,160,442 | -0.30(-1.05%) |
Sep 18, 2019 | 28.35 | 28.46 | 27.88 | 28.40 | 6,218,272 | -0.04(-0.14%) |
Sep 17, 2019 | 27.83 | 29.05 | 27.73 | 28.44 | 12,823,320 | +0.86(+3.13%) |
Sep 16, 2019 | 28.36 | 28.59 | 27.51 | 27.58 | 15,612,198 | -2.16(-7.28%) |
Sep 13, 2019 | 29.99 | 30.13 | 29.66 | 29.74 | 7,181,459 | +0.01(+0.03%) |
Sep 12, 2019 | 29.47 | 30.01 | 29.44 | 29.73 | 5,841,664 | +0.18(+0.60%) |
Sep 11, 2019 | 28.96 | 29.72 | 28.53 | 29.55 | 10,917,109 | +0.64(+2.20%) |
Sep 10, 2019 | 28.08 | 28.98 | 28.01 | 28.92 | 6,421,153 | +0.68(+2.39%) |
Sep 09, 2019 | 27.60 | 28.55 | 27.52 | 28.24 | 8,620,895 | +0.65(+2.34%) |
Sep 06, 2019 | 27.97 | 28.04 | 27.54 | 27.60 | 5,832,047 | +0.10(+0.36%) |
Sep 05, 2019 | 27.26 | 27.92 | 27.25 | 27.50 | 6,300,111 | +0.69(+2.56%) |
Sep 04, 2019 | 26.48 | 27.03 | 26.34 | 26.81 | 5,694,616 | +0.49(+1.85%) |
Sep 03, 2019 | 25.98 | 26.48 | 25.77 | 26.33 | 6,779,596 | +0.20(+0.76%) |
Aug 30, 2019 | 26.22 | 26.64 | 25.98 | 26.13 | 5,111,575 | -0.01(-0.04%) |
Aug 29, 2019 | 25.61 | 26.43 | 25.52 | 26.14 | 7,260,447 | +0.98(+3.91%) |
Aug 28, 2019 | 24.24 | 25.33 | 24.06 | 25.16 | 9,142,417 | +0.87(+3.60%) |
Aug 27, 2019 | 25.10 | 25.17 | 24.15 | 24.28 | 7,556,440 | -0.73(-2.94%) |
Aug 26, 2019 | 25.72 | 25.73 | 24.86 | 25.02 | 6,769,279 | -0.23(-0.90%) |
Aug 23, 2019 | 26.09 | 26.33 | 25.18 | 25.24 | 8,972,418 | -1.10(-4.18%) |
Aug 22, 2019 | 26.28 | 26.79 | 26.16 | 26.35 | 5,999,782 | +0.11(+0.42%) |
Aug 21, 2019 | 25.88 | 26.42 | 25.83 | 26.24 | 6,270,784 | +0.59(+2.28%) |
Aug 20, 2019 | 25.90 | 25.90 | 25.38 | 25.65 | 7,712,040 | -0.27(-1.03%) |
Aug 19, 2019 | 26.02 | 26.51 | 25.90 | 25.92 | 9,098,106 | +0.31(+1.20%) |
Aug 16, 2019 | 25.44 | 25.87 | 25.21 | 25.61 | 8,948,050 | +0.33(+1.30%) |
Aug 15, 2019 | 26.02 | 26.13 | 24.97 | 25.28 | 10,182,909 | -0.64(-2.45%) |
Aug 14, 2019 | 26.86 | 26.88 | 25.91 | 25.92 | 10,162,822 | -1.40(-5.13%) |
Aug 13, 2019 | 27.43 | 28.17 | 27.14 | 27.32 | 13,085,721 | -0.19(-0.69%) |
Aug 12, 2019 | 28.30 | 28.31 | 27.33 | 27.51 | 8,069,421 | -1.07(-3.75%) |
Aug 09, 2019 | 28.65 | 28.86 | 28.36 | 28.58 | 4,059,212 | -0.30(-1.03%) |
Aug 08, 2019 | 28.61 | 29.19 | 28.56 | 28.88 | 5,062,420 | +0.45(+1.57%) |
Aug 07, 2019 | 27.81 | 28.56 | 27.63 | 28.43 | 6,818,508 | +0.27(+0.95%) |
Aug 06, 2019 | 28.65 | 28.86 | 27.83 | 28.16 | 6,052,273 | -0.07(-0.25%) |
Aug 05, 2019 | 28.67 | 28.67 | 27.71 | 28.23 | 9,040,517 | -0.91(-3.12%) |
Aug 02, 2019 | 29.39 | 29.50 | 28.77 | 29.14 | 6,543,837 | -0.39(-1.31%) |
Aug 01, 2019 | 30.11 | 30.25 | 29.12 | 29.53 | 8,096,430 | -0.66(-2.20%) |
Jul 31, 2019 | 30.36 | 30.82 | 29.96 | 30.19 | 6,335,038 | -0.20(-0.65%) |
Jul 30, 2019 | 30.13 | 30.49 | 29.90 | 30.39 | 5,345,121 | -0.03(-0.10%) |
Jul 29, 2019 | 30.65 | 30.87 | 30.22 | 30.42 | 7,036,290 | -0.49(-1.60%) |
Jul 26, 2019 | 31.67 | 31.92 | 30.84 | 30.92 | 7,957,716 | -0.43(-1.36%) |
Jul 25, 2019 | 34.19 | 34.46 | 31.25 | 31.34 | 13,287,855 | -2.89(-8.44%) |
Jul 24, 2019 | 33.27 | 34.63 | 33.27 | 34.23 | 7,387,872 | +0.85(+2.55%) |
Jul 23, 2019 | 32.68 | 33.44 | 32.23 | 33.38 | 4,570,034 | +0.82(+2.52%) |
Jul 22, 2019 | 32.88 | 33.07 | 32.51 | 32.56 | 4,047,648 | -0.18(-0.54%) |
Jul 19, 2019 | 33.47 | 33.67 | 32.72 | 32.74 | 4,293,676 | -0.65(-1.96%) |
Jul 18, 2019 | 33.06 | 33.47 | 32.77 | 33.39 | 3,081,379 | +0.47(+1.44%) |
Jul 17, 2019 | 33.98 | 34.06 | 32.77 | 32.91 | 5,943,629 | -0.95(-2.81%) |
Jul 16, 2019 | 33.35 | 34.31 | 33.35 | 33.86 | 6,419,276 | +0.60(+1.81%) |
Jul 15, 2019 | 33.32 | 33.60 | 33.07 | 33.26 | 3,520,552 | -0.17(-0.50%) |
Jul 12, 2019 | 32.78 | 33.55 | 32.66 | 33.43 | 5,064,681 | +0.74(+2.27%) |
Jul 11, 2019 | 32.72 | 32.95 | 32.48 | 32.69 | 6,914,667 | +0.09(+0.27%) |
Jul 10, 2019 | 32.59 | 33.34 | 32.25 | 32.60 | 8,962,330 | +0.57(+1.79%) |
Jul 09, 2019 | 32.06 | 32.41 | 31.60 | 32.02 | 5,507,291 | -0.43(-1.31%) |
Jul 08, 2019 | 31.66 | 32.58 | 31.65 | 32.45 | 5,384,715 | +0.33(+1.02%) |
Jul 05, 2019 | 32.20 | 32.49 | 31.62 | 32.12 | 2,610,906 | -0.26(-0.79%) |
Jul 03, 2019 | 32.06 | 32.51 | 32.01 | 32.38 | 2,776,424 | +0.52(+1.65%) |
Jul 02, 2019 | 32.75 | 32.87 | 31.70 | 31.86 | 4,817,475 | -0.63(-1.93%) |
Jul 01, 2019 | 32.80 | 33.31 | 32.19 | 32.48 | 9,089,514 | +0.21(+0.66%) |
Jun 28, 2019 | 31.90 | 32.39 | 31.83 | 32.27 | 5,293,355 | +0.46(+1.43%) |
Jun 27, 2019 | 31.23 | 32.21 | 31.09 | 31.82 | 4,319,392 | +0.68(+2.19%) |
Jun 26, 2019 | 31.15 | 31.39 | 30.75 | 31.13 | 4,132,630 | +0.20(+0.64%) |
Jun 25, 2019 | 31.50 | 31.78 | 30.92 | 30.94 | 6,592,063 | -0.55(-1.76%) |
Jun 24, 2019 | 31.24 | 31.56 | 30.98 | 31.49 | 8,514,090 | +0.25(+0.79%) |
Jun 21, 2019 | 31.70 | 32.05 | 31.18 | 31.24 | 7,560,189 | -0.57(-1.80%) |
Jun 20, 2019 | 33.31 | 33.46 | 31.57 | 31.82 | 9,063,125 | -1.05(-3.19%) |
Jun 19, 2019 | 32.38 | 32.95 | 32.17 | 32.87 | 5,593,144 | +0.68(+2.12%) |
Jun 18, 2019 | 32.44 | 32.95 | 32.08 | 32.18 | 3,829,012 | -0.04(-0.12%) |
Jun 17, 2019 | 31.77 | 32.58 | 31.77 | 32.22 | 3,456,821 | -0.12(-0.37%) |
Jun 14, 2019 | 32.63 | 32.86 | 31.89 | 32.34 | 6,192,287 | -0.41(-1.24%) |
Jun 13, 2019 | 31.36 | 32.97 | 31.08 | 32.75 | 10,964,677 | +1.97(+6.40%) |
Jun 12, 2019 | 30.24 | 30.81 | 30.13 | 30.78 | 5,240,139 | +0.51(+1.70%) |
Jun 11, 2019 | 30.78 | 30.97 | 30.19 | 30.26 | 3,498,109 | -0.18(-0.59%) |
Jun 10, 2019 | 30.83 | 31.39 | 30.40 | 30.44 | 5,506,350 | -0.16(-0.52%) |
Jun 07, 2019 | 30.27 | 30.83 | 30.11 | 30.60 | 4,894,312 | +0.53(+1.78%) |
Jun 06, 2019 | 30.08 | 30.19 | 29.57 | 30.06 | 5,564,935 | +0.02(+0.07%) |
Jun 05, 2019 | 29.45 | 30.13 | 29.15 | 30.04 | 8,802,773 | +1.23(+4.26%) |
Jun 04, 2019 | 27.34 | 29.01 | 27.21 | 28.82 | 10,321,604 | +1.65(+6.08%) |