Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.45 | 18.68 | 17.98 | 18.59 | 6,926,104 | -0.07(-0.37%) |
May 28, 2020 | 18.74 | 18.92 | 18.45 | 18.66 | 5,119,099 | -0.24(-1.25%) |
May 27, 2020 | 18.96 | 19.07 | 18.41 | 18.89 | 3,517,076 | +0.14(+0.74%) |
May 26, 2020 | 18.81 | 18.93 | 18.59 | 18.75 | 4,435,015 | +0.43(+2.35%) |
May 22, 2020 | 18.06 | 18.33 | 17.73 | 18.32 | 3,129,798 | +0.06(+0.30%) |
May 21, 2020 | 18.27 | 18.55 | 17.85 | 18.27 | 6,356,622 | +0.00(+0.00%) |
May 20, 2020 | 18.18 | 18.82 | 17.91 | 18.27 | 11,183,473 | +0.45(+2.53%) |
May 19, 2020 | 17.59 | 18.12 | 17.43 | 17.82 | 7,655,025 | +0.26(+1.46%) |
May 18, 2020 | 17.25 | 17.91 | 17.20 | 17.56 | 12,542,566 | +0.89(+5.36%) |
May 15, 2020 | 16.22 | 16.74 | 16.08 | 16.67 | 4,837,609 | +0.49(+3.00%) |
May 14, 2020 | 15.84 | 16.56 | 15.25 | 16.18 | 5,401,519 | +0.24(+1.52%) |
May 13, 2020 | 16.49 | 16.53 | 15.63 | 15.94 | 7,099,437 | -0.59(-3.56%) |
May 12, 2020 | 16.70 | 17.22 | 16.42 | 16.53 | 6,248,201 | -0.07(-0.42%) |
May 11, 2020 | 16.60 | 16.77 | 16.36 | 16.60 | 5,159,714 | -0.21(-1.24%) |
May 08, 2020 | 16.39 | 16.91 | 16.32 | 16.81 | 6,509,721 | +0.55(+3.41%) |
May 07, 2020 | 16.74 | 16.82 | 16.13 | 16.25 | 6,900,265 | -0.03(-0.21%) |
May 06, 2020 | 16.86 | 17.06 | 16.05 | 16.29 | 5,538,800 | -0.40(-2.41%) |
May 05, 2020 | 17.23 | 17.49 | 16.54 | 16.69 | 7,769,328 | +0.03(+0.20%) |
May 04, 2020 | 16.08 | 16.76 | 15.71 | 16.66 | 8,591,327 | +0.30(+1.85%) |
May 01, 2020 | 16.96 | 16.96 | 16.19 | 16.35 | 7,940,082 | -0.87(-5.07%) |
Apr 30, 2020 | 17.80 | 18.10 | 16.96 | 17.23 | 10,593,334 | -0.27(-1.54%) |
Apr 29, 2020 | 16.59 | 17.66 | 16.55 | 17.49 | 9,165,976 | +1.38(+8.54%) |
Apr 28, 2020 | 15.95 | 16.29 | 15.65 | 16.12 | 9,174,525 | +0.40(+2.56%) |
Apr 27, 2020 | 15.58 | 15.71 | 15.04 | 15.71 | 11,516,653 | +0.13(+0.86%) |
Apr 24, 2020 | 15.95 | 16.29 | 15.31 | 15.58 | 7,647,668 | +0.03(+0.22%) |
Apr 23, 2020 | 14.88 | 15.65 | 14.88 | 15.55 | 9,584,222 | +0.91(+6.19%) |
Apr 22, 2020 | 14.81 | 14.91 | 14.27 | 14.64 | 6,806,736 | +0.24(+1.63%) |
Apr 21, 2020 | 13.87 | 14.41 | 13.63 | 14.41 | 10,479,857 | +0.34(+2.39%) |
Apr 20, 2020 | 13.33 | 14.74 | 13.13 | 14.07 | 14,353,087 | -0.13(-0.95%) |
Apr 17, 2020 | 13.60 | 14.24 | 13.43 | 14.20 | 9,521,511 | +1.04(+7.91%) |
Apr 16, 2020 | 13.43 | 13.53 | 13.06 | 13.16 | 10,070,382 | -0.27(-2.00%) |
Apr 15, 2020 | 13.40 | 13.50 | 12.93 | 13.43 | 8,371,312 | -0.47(-3.38%) |
Apr 14, 2020 | 13.57 | 14.00 | 13.36 | 13.90 | 8,834,623 | +0.54(+4.02%) |
Apr 13, 2020 | 13.60 | 13.75 | 12.96 | 13.36 | 13,945,043 | +0.40(+3.11%) |
Apr 09, 2020 | 13.03 | 14.00 | 12.56 | 12.96 | 21,527,214 | +0.44(+3.49%) |
Apr 08, 2020 | 12.42 | 12.93 | 12.19 | 12.53 | 13,534,730 | +0.34(+2.75%) |
Apr 07, 2020 | 12.66 | 13.10 | 12.12 | 12.19 | 17,266,582 | +0.13(+1.11%) |
Apr 06, 2020 | 12.02 | 12.69 | 11.85 | 12.05 | 11,550,839 | +0.07(+0.56%) |
Apr 03, 2020 | 12.32 | 12.46 | 11.00 | 11.99 | 16,645,313 | +0.07(+0.56%) |
Apr 02, 2020 | 11.75 | 13.53 | 11.62 | 11.92 | 18,910,978 | +0.54(+4.72%) |
Apr 01, 2020 | 11.25 | 11.52 | 10.78 | 11.38 | 8,968,504 | -0.17(-1.45%) |
Mar 31, 2020 | 10.71 | 11.58 | 10.61 | 11.55 | 13,072,939 | +1.11(+10.61%) |
Mar 30, 2020 | 10.78 | 10.83 | 9.939 | 10.44 | 12,847,653 | -0.44(-4.01%) |
Mar 27, 2020 | 11.22 | 11.28 | 10.71 | 10.88 | 12,903,254 | -0.81(-6.90%) |
Mar 26, 2020 | 11.45 | 12.42 | 11.11 | 11.69 | 19,392,804 | +0.30(+2.65%) |
Mar 25, 2020 | 10.85 | 11.99 | 10.38 | 11.38 | 21,214,028 | +0.60(+5.61%) |
Mar 24, 2020 | 11.25 | 11.45 | 10.48 | 10.78 | 13,498,875 | +0.27(+2.56%) |
Mar 23, 2020 | 11.62 | 11.62 | 10.38 | 10.51 | 20,056,928 | -1.44(-12.08%) |
Mar 20, 2020 | 11.35 | 13.03 | 10.68 | 11.95 | 35,501,164 | +1.11(+10.22%) |
Mar 19, 2020 | 9.436 | 11.62 | 8.848 | 10.85 | 19,812,836 | +1.38(+14.54%) |
Mar 18, 2020 | 10.21 | 10.28 | 8.093 | 9.469 | 21,489,448 | -1.68(-15.06%) |
Mar 17, 2020 | 11.89 | 12.05 | 10.85 | 11.15 | 18,502,248 | -0.87(-7.26%) |
Mar 16, 2020 | 12.29 | 12.83 | 11.62 | 12.02 | 12,917,180 | -2.12(-14.96%) |
Mar 13, 2020 | 14.00 | 14.37 | 13.06 | 14.14 | 16,978,644 | +1.24(+9.64%) |
Mar 12, 2020 | 13.77 | 14.20 | 12.76 | 12.89 | 17,969,810 | -2.72(-17.42%) |
Mar 11, 2020 | 15.45 | 16.42 | 15.18 | 15.61 | 15,387,355 | -0.81(-4.91%) |
Mar 10, 2020 | 16.35 | 16.72 | 13.90 | 16.42 | 24,968,668 | +1.81(+12.41%) |
Mar 09, 2020 | 16.52 | 16.79 | 14.41 | 14.61 | 19,581,118 | -5.71(-28.10%) |
Mar 06, 2020 | 21.15 | 21.26 | 20.18 | 20.32 | 13,362,441 | -1.51(-6.92%) |
Mar 05, 2020 | 22.10 | 22.23 | 21.56 | 21.83 | 10,293,602 | -0.67(-2.99%) |
Mar 04, 2020 | 22.93 | 23.00 | 22.36 | 22.50 | 11,499,949 | -0.10(-0.45%) |
Mar 03, 2020 | 23.20 | 23.71 | 22.30 | 22.60 | 10,558,039 | -0.47(-2.04%) |
Mar 02, 2020 | 22.67 | 23.30 | 22.16 | 23.07 | 10,580,836 | +0.67(+3.00%) |
Feb 28, 2020 | 21.49 | 22.46 | 21.05 | 22.40 | 20,177,866 | +0.13(+0.60%) |
Feb 27, 2020 | 22.83 | 22.93 | 21.76 | 22.26 | 18,271,578 | -1.01(-4.33%) |
Feb 26, 2020 | 23.87 | 24.11 | 23.24 | 23.27 | 10,747,911 | -0.54(-2.26%) |
Feb 25, 2020 | 25.08 | 25.15 | 23.81 | 23.81 | 14,641,028 | -1.24(-4.96%) |
Feb 24, 2020 | 25.02 | 25.18 | 24.71 | 25.05 | 7,498,007 | -0.64(-2.48%) |
Feb 21, 2020 | 25.86 | 25.92 | 25.50 | 25.69 | 6,510,622 | -0.24(-0.91%) |
Feb 20, 2020 | 26.23 | 26.33 | 25.92 | 25.92 | 10,634,851 | -0.17(-0.64%) |
Feb 19, 2020 | 26.36 | 26.43 | 26.02 | 26.09 | 5,941,634 | -0.20(-0.77%) |
Feb 18, 2020 | 26.33 | 26.33 | 26.12 | 26.29 | 4,491,733 | -0.07(-0.25%) |
Feb 14, 2020 | 26.46 | 26.49 | 26.16 | 26.36 | 4,179,144 | +0.03(+0.13%) |
Feb 13, 2020 | 26.53 | 26.70 | 26.26 | 26.33 | 5,302,598 | -0.20(-0.76%) |
Feb 12, 2020 | 26.30 | 26.56 | 26.13 | 26.53 | 8,736,091 | +0.49(+1.89%) |
Feb 11, 2020 | 26.04 | 26.10 | 25.87 | 26.04 | 8,365,807 | +0.26(+1.02%) |
Feb 10, 2020 | 26.17 | 26.23 | 25.74 | 25.77 | 7,679,857 | -0.49(-1.87%) |
Feb 07, 2020 | 26.33 | 26.45 | 26.13 | 26.27 | 5,615,012 | -0.20(-0.74%) |
Feb 06, 2020 | 26.95 | 26.95 | 26.43 | 26.46 | 5,461,002 | -0.39(-1.47%) |
Feb 05, 2020 | 26.89 | 27.25 | 26.76 | 26.86 | 10,378,007 | +0.33(+1.24%) |
Feb 04, 2020 | 26.46 | 26.92 | 26.40 | 26.53 | 7,793,660 | +0.43(+1.63%) |
Feb 03, 2020 | 26.27 | 26.46 | 26.07 | 26.10 | 5,822,974 | -0.20(-0.75%) |
Jan 31, 2020 | 26.53 | 26.76 | 26.17 | 26.30 | 7,515,532 | -0.33(-1.23%) |
Jan 30, 2020 | 26.72 | 26.76 | 26.36 | 26.63 | 7,312,956 | -0.23(-0.85%) |
Jan 29, 2020 | 27.02 | 27.22 | 26.82 | 26.86 | 4,771,115 | -0.07(-0.24%) |
Jan 28, 2020 | 26.99 | 27.12 | 26.79 | 26.92 | 8,429,844 | +0.03(+0.12%) |
Jan 27, 2020 | 26.89 | 26.95 | 26.76 | 26.89 | 7,276,717 | -0.33(-1.20%) |
Jan 24, 2020 | 27.71 | 27.77 | 27.12 | 27.22 | 8,188,990 | -0.46(-1.66%) |
Jan 23, 2020 | 27.68 | 27.87 | 27.22 | 27.68 | 7,365,024 | -0.10(-0.35%) |
Jan 22, 2020 | 28.36 | 28.36 | 27.68 | 27.77 | 10,232,438 | -0.56(-1.97%) |
Jan 21, 2020 | 28.89 | 28.92 | 28.23 | 28.33 | 8,566,417 | -0.66(-2.26%) |
Jan 17, 2020 | 29.18 | 29.22 | 28.86 | 28.99 | 7,299,921 | -0.13(-0.45%) |
Jan 16, 2020 | 29.18 | 29.28 | 29.05 | 29.12 | 4,563,455 | +0.03(+0.11%) |
Jan 15, 2020 | 29.05 | 29.15 | 28.89 | 29.09 | 7,240,132 | +0.00(+0.00%) |
Jan 14, 2020 | 28.95 | 29.12 | 28.72 | 29.09 | 7,554,729 | +0.33(+1.14%) |
Jan 13, 2020 | 28.59 | 28.92 | 28.40 | 28.76 | 4,872,589 | +0.20(+0.69%) |
Jan 10, 2020 | 28.72 | 28.76 | 28.36 | 28.56 | 6,530,094 | -0.16(-0.57%) |
Jan 09, 2020 | 28.79 | 28.92 | 28.56 | 28.72 | 5,030,824 | -0.16(-0.57%) |
Jan 08, 2020 | 28.99 | 29.18 | 28.59 | 28.89 | 11,840,857 | -0.10(-0.34%) |
Jan 07, 2020 | 28.92 | 29.09 | 28.69 | 28.99 | 5,224,569 | +0.07(+0.23%) |
Jan 06, 2020 | 28.69 | 28.99 | 28.63 | 28.92 | 7,798,081 | +0.39(+1.38%) |
Jan 03, 2020 | 28.53 | 28.53 | 28.10 | 28.53 | 9,886,281 | +0.30(+1.05%) |
Jan 02, 2020 | 28.13 | 28.30 | 27.94 | 28.23 | 6,355,087 | +0.36(+1.29%) |
Dec 31, 2019 | 27.54 | 27.94 | 27.54 | 27.87 | 7,353,320 | +0.20(+0.71%) |
Dec 30, 2019 | 28.13 | 28.27 | 27.64 | 27.68 | 9,506,255 | -0.43(-1.52%) |
Dec 27, 2019 | 28.49 | 28.56 | 27.97 | 28.10 | 7,312,272 | -0.46(-1.61%) |
Dec 26, 2019 | 28.30 | 28.56 | 28.23 | 28.56 | 8,614,893 | +0.36(+1.28%) |
Dec 24, 2019 | 28.13 | 28.23 | 28.00 | 28.20 | 4,173,923 | -0.03(-0.12%) |
Dec 23, 2019 | 27.84 | 28.23 | 27.81 | 28.23 | 12,938,360 | +0.03(+0.12%) |
Dec 20, 2019 | 27.84 | 28.20 | 27.71 | 28.20 | 13,779,452 | +0.43(+1.53%) |
Dec 19, 2019 | 28.00 | 28.13 | 27.74 | 27.77 | 12,817,661 | -0.20(-0.70%) |
Dec 18, 2019 | 27.64 | 28.13 | 27.61 | 27.97 | 10,370,575 | +0.26(+0.95%) |
Dec 17, 2019 | 27.38 | 28.07 | 27.38 | 27.71 | 14,199,516 | +0.49(+1.81%) |
Dec 16, 2019 | 26.79 | 27.22 | 26.76 | 27.22 | 11,971,541 | +0.56(+2.09%) |
Dec 13, 2019 | 27.15 | 27.15 | 26.49 | 26.66 | 10,578,646 | -0.39(-1.45%) |
Dec 12, 2019 | 26.89 | 27.31 | 26.82 | 27.05 | 11,267,934 | +0.23(+0.86%) |
Dec 11, 2019 | 26.92 | 27.08 | 26.69 | 26.82 | 10,103,283 | -0.03(-0.12%) |
Dec 10, 2019 | 26.20 | 26.92 | 26.17 | 26.86 | 20,323,110 | +0.75(+2.89%) |
Dec 09, 2019 | 25.54 | 26.17 | 25.45 | 26.10 | 10,771,906 | +0.69(+2.71%) |
Dec 06, 2019 | 25.25 | 25.68 | 25.25 | 25.41 | 6,817,708 | +0.13(+0.52%) |
Dec 05, 2019 | 25.48 | 25.68 | 25.28 | 25.28 | 11,687,493 | +0.00(+0.00%) |
Dec 04, 2019 | 25.41 | 25.58 | 25.15 | 25.28 | 14,762,116 | +0.10(+0.39%) |
Dec 03, 2019 | 25.31 | 25.45 | 25.08 | 25.18 | 11,332,058 | -0.30(-1.16%) |
Dec 02, 2019 | 25.81 | 25.84 | 25.41 | 25.48 | 9,169,858 | -0.20(-0.77%) |
Nov 29, 2019 | 25.81 | 25.87 | 25.58 | 25.68 | 3,308,032 | -0.16(-0.63%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.45 | 25.84 | 7,026,030 | -0.07(-0.25%) |
Nov 26, 2019 | 26.36 | 26.40 | 25.74 | 25.90 | 7,802,875 | -0.46(-1.74%) |
Nov 25, 2019 | 26.10 | 26.36 | 26.04 | 26.36 | 6,640,358 | +0.23(+0.88%) |
Nov 22, 2019 | 26.04 | 26.27 | 25.94 | 26.13 | 8,210,551 | +0.10(+0.38%) |
Nov 21, 2019 | 25.54 | 26.04 | 25.41 | 26.04 | 11,787,161 | +0.66(+2.58%) |
Nov 20, 2019 | 25.31 | 25.54 | 25.18 | 25.38 | 10,406,550 | +0.10(+0.39%) |
Nov 19, 2019 | 25.74 | 25.81 | 25.22 | 25.28 | 10,282,142 | -0.43(-1.66%) |
Nov 18, 2019 | 26.33 | 26.33 | 25.68 | 25.71 | 8,132,125 | -0.59(-2.24%) |
Nov 15, 2019 | 26.07 | 26.36 | 26.04 | 26.30 | 11,067,873 | +0.30(+1.13%) |
Nov 14, 2019 | 26.27 | 26.27 | 25.97 | 26.00 | 7,352,726 | -0.05(-0.19%) |
Nov 13, 2019 | 26.18 | 26.44 | 26.02 | 26.05 | 5,863,977 | -0.19(-0.73%) |
Nov 12, 2019 | 26.40 | 26.72 | 26.24 | 26.24 | 7,404,433 | -0.13(-0.49%) |
Nov 11, 2019 | 26.60 | 26.69 | 26.37 | 26.37 | 4,711,682 | -0.38(-1.44%) |
Nov 08, 2019 | 26.79 | 26.85 | 26.47 | 26.76 | 8,822,692 | -0.06(-0.24%) |
Nov 07, 2019 | 27.46 | 27.46 | 26.60 | 26.82 | 11,400,815 | -0.38(-1.41%) |
Nov 06, 2019 | 27.65 | 27.65 | 27.11 | 27.20 | 5,467,000 | -0.32(-1.16%) |
Nov 05, 2019 | 28.13 | 28.13 | 27.40 | 27.52 | 7,423,799 | -0.48(-1.71%) |
Nov 04, 2019 | 27.78 | 28.10 | 27.78 | 28.00 | 4,946,089 | +0.38(+1.39%) |
Nov 01, 2019 | 27.49 | 27.62 | 27.36 | 27.62 | 4,373,602 | +0.29(+1.05%) |
Oct 31, 2019 | 27.36 | 27.43 | 27.08 | 27.33 | 6,542,751 | -0.06(-0.23%) |
Oct 30, 2019 | 27.40 | 27.56 | 27.24 | 27.40 | 4,643,520 | +0.06(+0.23%) |
Oct 29, 2019 | 27.40 | 27.59 | 27.27 | 27.33 | 7,456,511 | -0.13(-0.47%) |
Oct 28, 2019 | 27.81 | 28.06 | 27.40 | 27.46 | 4,629,342 | -0.22(-0.81%) |
Oct 25, 2019 | 27.68 | 27.91 | 27.62 | 27.68 | 10,702,400 | +0.00(+0.00%) |
Oct 24, 2019 | 27.81 | 27.94 | 27.59 | 27.68 | 4,570,830 | -0.10(-0.35%) |
Oct 23, 2019 | 27.88 | 27.94 | 27.68 | 27.78 | 4,027,863 | -0.10(-0.34%) |
Oct 22, 2019 | 27.97 | 28.23 | 27.78 | 27.88 | 4,008,464 | +0.00(+0.00%) |
Oct 21, 2019 | 27.97 | 28.07 | 27.84 | 27.88 | 3,469,835 | +0.00(+0.00%) |
Oct 18, 2019 | 27.72 | 28.07 | 27.68 | 27.88 | 4,426,062 | +0.16(+0.58%) |
Oct 17, 2019 | 27.94 | 28.00 | 27.72 | 27.72 | 4,844,143 | -0.19(-0.69%) |
Oct 16, 2019 | 28.00 | 28.18 | 27.81 | 27.91 | 3,630,836 | -0.16(-0.57%) |
Oct 15, 2019 | 28.00 | 28.26 | 27.84 | 28.07 | 3,354,378 | +0.13(+0.46%) |
Oct 14, 2019 | 28.07 | 28.16 | 27.75 | 27.94 | 6,344,364 | -0.29(-1.02%) |
Oct 11, 2019 | 28.36 | 28.36 | 28.10 | 28.23 | 4,439,560 | +0.03(+0.11%) |
Oct 10, 2019 | 28.04 | 28.20 | 27.97 | 28.20 | 4,882,763 | +0.10(+0.34%) |
Oct 09, 2019 | 28.48 | 28.58 | 28.00 | 28.10 | 5,474,546 | -0.19(-0.68%) |
Oct 08, 2019 | 28.45 | 28.45 | 28.16 | 28.29 | 6,156,263 | -0.38(-1.34%) |
Oct 07, 2019 | 28.93 | 28.96 | 28.61 | 28.68 | 4,890,522 | -0.29(-0.99%) |
Oct 04, 2019 | 28.93 | 29.12 | 28.80 | 28.96 | 4,426,093 | +0.13(+0.44%) |
Oct 03, 2019 | 28.68 | 28.96 | 28.39 | 28.84 | 5,470,977 | +0.00(+0.00%) |
Oct 02, 2019 | 29.03 | 29.06 | 28.61 | 28.84 | 5,932,491 | -0.29(-0.99%) |
Oct 01, 2019 | 29.32 | 29.41 | 29.06 | 29.12 | 4,722,918 | -0.13(-0.44%) |
Sep 30, 2019 | 29.12 | 29.38 | 29.09 | 29.25 | 5,374,416 | +0.06(+0.22%) |
Sep 27, 2019 | 29.16 | 29.41 | 29.03 | 29.19 | 4,399,223 | -0.16(-0.55%) |
Sep 26, 2019 | 29.44 | 29.57 | 29.09 | 29.35 | 6,718,129 | -0.13(-0.43%) |
Sep 25, 2019 | 29.54 | 29.65 | 29.28 | 29.48 | 5,804,389 | -0.35(-1.18%) |
Sep 24, 2019 | 30.15 | 30.15 | 29.59 | 29.83 | 6,901,145 | -0.32(-1.06%) |
Sep 23, 2019 | 30.21 | 30.24 | 29.99 | 30.15 | 4,025,680 | -0.06(-0.21%) |
Sep 20, 2019 | 30.28 | 30.60 | 30.12 | 30.21 | 7,324,456 | -0.10(-0.32%) |
Sep 19, 2019 | 30.34 | 30.56 | 30.08 | 30.31 | 7,181,658 | +0.06(+0.21%) |
Sep 18, 2019 | 30.21 | 30.40 | 30.13 | 30.24 | 6,047,871 | -0.06(-0.21%) |
Sep 17, 2019 | 30.21 | 30.50 | 30.02 | 30.31 | 5,588,363 | +0.10(+0.32%) |
Sep 16, 2019 | 30.60 | 30.79 | 30.21 | 30.21 | 9,354,670 | +0.22(+0.75%) |
Sep 13, 2019 | 29.44 | 29.99 | 29.44 | 29.99 | 7,742,828 | +0.61(+2.07%) |
Sep 12, 2019 | 29.41 | 29.51 | 29.25 | 29.38 | 5,929,106 | -0.16(-0.54%) |
Sep 11, 2019 | 29.41 | 29.70 | 29.36 | 29.54 | 4,559,894 | +0.06(+0.22%) |
Sep 10, 2019 | 29.28 | 29.59 | 29.28 | 29.48 | 4,196,652 | +0.26(+0.88%) |
Sep 09, 2019 | 28.93 | 29.41 | 28.93 | 29.22 | 4,770,232 | +0.35(+1.22%) |
Sep 06, 2019 | 29.03 | 29.16 | 28.80 | 28.87 | 4,195,848 | -0.32(-1.10%) |
Sep 05, 2019 | 29.19 | 29.44 | 29.09 | 29.19 | 5,217,730 | +0.16(+0.55%) |
Sep 04, 2019 | 29.03 | 29.22 | 29.00 | 29.03 | 3,381,716 | +0.13(+0.44%) |
Sep 03, 2019 | 28.80 | 28.93 | 28.68 | 28.90 | 2,873,142 | -0.19(-0.66%) |
Aug 30, 2019 | 29.12 | 29.28 | 29.00 | 29.09 | 2,844,901 | +0.03(+0.11%) |
Aug 29, 2019 | 28.93 | 29.22 | 28.87 | 29.06 | 4,276,934 | +0.26(+0.89%) |
Aug 28, 2019 | 28.20 | 28.84 | 28.20 | 28.80 | 5,525,203 | +0.80(+2.86%) |
Aug 27, 2019 | 28.26 | 28.39 | 27.94 | 28.00 | 4,341,278 | -0.26(-0.91%) |
Aug 26, 2019 | 28.45 | 28.58 | 28.16 | 28.26 | 4,447,409 | +0.00(+0.00%) |
Aug 23, 2019 | 28.80 | 28.96 | 28.26 | 28.26 | 6,452,997 | -0.77(-2.65%) |
Aug 22, 2019 | 29.38 | 29.44 | 28.93 | 29.03 | 4,835,480 | -0.35(-1.20%) |
Aug 21, 2019 | 29.35 | 29.54 | 29.25 | 29.38 | 4,367,033 | +0.16(+0.55%) |
Aug 20, 2019 | 29.12 | 29.35 | 29.05 | 29.22 | 3,270,362 | +0.10(+0.33%) |
Aug 19, 2019 | 28.96 | 29.32 | 28.93 | 29.12 | 5,298,015 | +0.42(+1.45%) |
Aug 16, 2019 | 28.42 | 28.84 | 28.32 | 28.71 | 3,814,938 | +0.38(+1.36%) |
Aug 15, 2019 | 28.48 | 28.52 | 28.16 | 28.32 | 5,876,631 | -0.16(-0.56%) |
Aug 14, 2019 | 28.52 | 28.52 | 28.10 | 28.48 | 7,527,825 | -0.32(-1.11%) |
Aug 13, 2019 | 28.61 | 29.06 | 28.45 | 28.80 | 5,416,323 | +0.16(+0.56%) |
Aug 12, 2019 | 28.87 | 28.90 | 28.58 | 28.64 | 4,635,100 | -0.29(-1.00%) |
Aug 09, 2019 | 29.12 | 29.22 | 28.84 | 28.93 | 5,249,372 | -0.16(-0.55%) |
Aug 08, 2019 | 29.00 | 29.09 | 28.74 | 29.09 | 4,898,878 | +0.26(+0.89%) |
Aug 07, 2019 | 29.09 | 29.09 | 28.46 | 28.84 | 8,012,015 | -0.38(-1.29%) |
Aug 06, 2019 | 29.59 | 29.78 | 29.04 | 29.21 | 6,222,577 | -0.19(-0.64%) |
Aug 05, 2019 | 30.03 | 30.03 | 29.18 | 29.40 | 9,344,976 | -0.63(-2.09%) |
Aug 02, 2019 | 30.37 | 30.53 | 30.03 | 30.03 | 3,939,861 | -0.41(-1.34%) |
Aug 01, 2019 | 30.75 | 30.81 | 30.28 | 30.43 | 4,913,292 | -0.38(-1.22%) |
Jul 31, 2019 | 30.91 | 30.97 | 30.53 | 30.81 | 3,864,388 | -0.13(-0.41%) |
Jul 30, 2019 | 30.84 | 30.94 | 30.53 | 30.94 | 4,275,099 | +0.06(+0.20%) |
Jul 29, 2019 | 31.34 | 31.34 | 30.75 | 30.87 | 6,227,051 | -0.44(-1.40%) |
Jul 26, 2019 | 31.56 | 31.59 | 31.25 | 31.31 | 2,857,389 | -0.22(-0.70%) |
Jul 25, 2019 | 31.72 | 31.73 | 31.44 | 31.53 | 3,722,869 | -0.19(-0.59%) |
Jul 24, 2019 | 31.66 | 31.78 | 31.59 | 31.72 | 2,176,124 | +0.03(+0.10%) |
Jul 23, 2019 | 31.78 | 31.85 | 31.66 | 31.69 | 2,779,807 | +0.00(+0.00%) |
Jul 22, 2019 | 31.38 | 31.78 | 31.38 | 31.69 | 4,895,157 | +0.41(+1.30%) |
Jul 19, 2019 | 31.31 | 31.50 | 31.19 | 31.28 | 3,064,605 | +0.03(+0.10%) |
Jul 18, 2019 | 31.47 | 31.56 | 31.12 | 31.25 | 5,826,621 | -0.31(-0.99%) |
Jul 17, 2019 | 31.66 | 31.75 | 31.47 | 31.56 | 2,532,475 | -0.13(-0.40%) |
Jul 16, 2019 | 31.72 | 31.75 | 31.56 | 31.69 | 2,946,282 | +0.00(+0.00%) |
Jul 15, 2019 | 31.88 | 31.88 | 31.66 | 31.69 | 2,470,160 | -0.03(-0.10%) |
Jul 12, 2019 | 31.75 | 31.88 | 31.66 | 31.72 | 2,001,467 | -0.06(-0.20%) |
Jul 11, 2019 | 31.69 | 31.85 | 31.63 | 31.78 | 3,541,568 | +0.19(+0.60%) |
Jul 10, 2019 | 31.41 | 31.78 | 31.41 | 31.59 | 5,590,043 | +0.31(+1.00%) |
Jul 09, 2019 | 31.34 | 31.34 | 31.03 | 31.28 | 3,307,602 | -0.09(-0.30%) |
Jul 08, 2019 | 31.44 | 31.55 | 31.22 | 31.38 | 4,921,219 | -0.13(-0.40%) |
Jul 05, 2019 | 31.28 | 31.56 | 31.23 | 31.50 | 2,925,855 | +0.22(+0.70%) |
Jul 03, 2019 | 31.06 | 31.41 | 30.97 | 31.28 | 2,628,031 | +0.28(+0.91%) |
Jul 02, 2019 | 30.94 | 31.06 | 30.75 | 31.00 | 3,029,186 | +0.06(+0.20%) |
Jul 01, 2019 | 31.03 | 31.22 | 30.94 | 30.94 | 3,445,700 | +0.06(+0.20%) |
Jun 28, 2019 | 30.56 | 30.87 | 30.50 | 30.87 | 3,116,162 | +0.41(+1.34%) |
Jun 27, 2019 | 30.69 | 30.69 | 30.40 | 30.47 | 3,048,174 | -0.09(-0.31%) |
Jun 26, 2019 | 30.59 | 30.81 | 30.53 | 30.56 | 3,383,186 | +0.19(+0.62%) |
Jun 25, 2019 | 30.69 | 30.69 | 30.31 | 30.37 | 3,715,007 | -0.44(-1.42%) |
Jun 24, 2019 | 30.59 | 30.81 | 30.50 | 30.81 | 3,526,283 | +0.25(+0.82%) |
Jun 21, 2019 | 30.47 | 30.84 | 30.47 | 30.56 | 4,072,390 | +0.00(+0.00%) |
Jun 20, 2019 | 30.65 | 30.84 | 30.43 | 30.56 | 6,197,638 | +0.16(+0.52%) |
Jun 19, 2019 | 30.43 | 30.50 | 30.21 | 30.40 | 4,416,763 | +0.06(+0.21%) |
Jun 18, 2019 | 30.47 | 30.59 | 30.34 | 30.34 | 4,300,155 | +0.03(+0.10%) |
Jun 17, 2019 | 30.43 | 30.50 | 30.18 | 30.31 | 3,654,790 | -0.19(-0.62%) |
Jun 14, 2019 | 30.78 | 30.81 | 30.37 | 30.50 | 4,875,287 | -0.28(-0.92%) |
Jun 13, 2019 | 30.81 | 30.94 | 30.72 | 30.78 | 3,702,420 | +0.25(+0.82%) |
Jun 12, 2019 | 30.62 | 30.72 | 30.50 | 30.53 | 3,662,970 | -0.13(-0.41%) |
Jun 11, 2019 | 30.69 | 30.94 | 30.60 | 30.65 | 4,463,003 | +0.06(+0.20%) |
Jun 10, 2019 | 30.56 | 30.78 | 30.37 | 30.59 | 5,017,788 | +0.03(+0.10%) |
Jun 07, 2019 | 30.65 | 30.76 | 30.45 | 30.56 | 6,794,347 | +0.00(+0.00%) |
Jun 06, 2019 | 30.37 | 30.56 | 30.31 | 30.56 | 5,704,727 | +0.06(+0.21%) |
Jun 05, 2019 | 30.78 | 30.78 | 30.22 | 30.50 | 2,967,836 | -0.22(-0.71%) |
Jun 04, 2019 | 30.53 | 30.75 | 30.47 | 30.72 | 4,407,918 | +0.38(+1.24%) |