Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 52.07 | 53.80 | 51.85 | 53.80 | 64,948,300 | +2.06(+3.98%) |
May 28, 2020 | 52.25 | 53.54 | 51.25 | 51.74 | 53,710,112 | -1.00(-1.90%) |
May 27, 2020 | 53.27 | 53.28 | 49.09 | 52.74 | 102,379,584 | -0.45(-0.85%) |
May 26, 2020 | 56.01 | 56.08 | 53.02 | 53.19 | 51,593,328 | -1.98(-3.59%) |
May 22, 2020 | 54.77 | 55.37 | 53.78 | 55.17 | 43,524,100 | +0.52(+0.95%) |
May 21, 2020 | 56.68 | 56.72 | 54.61 | 54.65 | 48,436,532 | -1.74(-3.09%) |
May 20, 2020 | 56.55 | 56.98 | 55.63 | 56.39 | 50,851,908 | +0.92(+1.66%) |
May 19, 2020 | 54.39 | 56.73 | 54.36 | 55.47 | 60,336,900 | +0.88(+1.61%) |
May 18, 2020 | 54.98 | 55.25 | 54.24 | 54.59 | 48,628,636 | +0.39(+0.72%) |
May 15, 2020 | 53.32 | 54.44 | 52.86 | 54.20 | 66,950,800 | -0.48(-0.88%) |
May 14, 2020 | 52.10 | 54.54 | 51.61 | 54.68 | 73,738,720 | +2.50(+4.79%) |
May 13, 2020 | 54.04 | 55.22 | 51.29 | 52.18 | 76,732,568 | -1.58(-2.94%) |
May 12, 2020 | 56.21 | 56.58 | 53.75 | 53.76 | 55,567,248 | -1.98(-3.55%) |
May 11, 2020 | 52.90 | 55.89 | 52.75 | 55.74 | 68,670,960 | +2.55(+4.79%) |
May 08, 2020 | 52.15 | 53.27 | 51.81 | 53.19 | 40,774,100 | +1.24(+2.39%) |
May 07, 2020 | 52.93 | 52.97 | 51.62 | 51.95 | 48,900,976 | -0.21(-0.40%) |
May 06, 2020 | 52.42 | 53.31 | 51.88 | 52.16 | 48,101,556 | -0.03(-0.06%) |
May 05, 2020 | 53.43 | 53.51 | 51.29 | 52.19 | 56,530,980 | -0.37(-0.70%) |
May 04, 2020 | 49.81 | 52.61 | 49.73 | 52.56 | 62,536,464 | +2.68(+5.37%) |
May 01, 2020 | 51.07 | 51.95 | 49.09 | 49.88 | 69,562,600 | -2.51(-4.79%) |
Apr 30, 2020 | 53.43 | 54.29 | 52.03 | 52.39 | 65,436,044 | -1.27(-2.37%) |
Apr 29, 2020 | 54.53 | 54.86 | 52.74 | 53.66 | 110,682,096 | -1.85(-3.33%) |
Apr 28, 2020 | 57.16 | 57.35 | 55.30 | 55.51 | 79,907,720 | -0.98(-1.73%) |
Apr 27, 2020 | 57.44 | 58.00 | 56.25 | 56.49 | 62,517,348 | +0.31(+0.55%) |
Apr 24, 2020 | 55.10 | 56.78 | 54.42 | 56.18 | 72,854,704 | +0.28(+0.50%) |
Apr 23, 2020 | 56.65 | 57.28 | 55.64 | 55.90 | 69,561,712 | -0.02(-0.04%) |
Apr 22, 2020 | 54.91 | 56.15 | 54.34 | 55.92 | 63,100,648 | +3.00(+5.67%) |
Apr 21, 2020 | 56.90 | 57.73 | 51.41 | 52.92 | 123,843,104 | -4.05(-7.11%) |
Apr 20, 2020 | 55.98 | 58.63 | 55.85 | 56.97 | 72,290,784 | +0.37(+0.65%) |
Apr 17, 2020 | 57.35 | 57.76 | 55.55 | 56.60 | 76,908,704 | -0.35(-0.61%) |
Apr 16, 2020 | 55.96 | 58.08 | 55.63 | 56.95 | 102,988,000 | +1.96(+3.56%) |
Apr 15, 2020 | 53.73 | 55.57 | 53.41 | 54.99 | 83,749,920 | +0.06(+0.11%) |
Apr 14, 2020 | 52.24 | 55.14 | 52.11 | 54.93 | 85,170,904 | +3.99(+7.83%) |
Apr 13, 2020 | 48.47 | 51.07 | 48.23 | 50.94 | 64,184,572 | +2.56(+5.29%) |
Apr 09, 2020 | 49.65 | 50.25 | 47.72 | 48.38 | 80,357,296 | -0.41(-0.84%) |
Apr 08, 2020 | 48.07 | 49.00 | 47.61 | 48.79 | 64,844,808 | +1.23(+2.59%) |
Apr 07, 2020 | 48.96 | 49.65 | 46.67 | 47.56 | 101,995,520 | +0.04(+0.08%) |
Apr 06, 2020 | 44.30 | 47.58 | 44.06 | 47.52 | 82,051,808 | +4.93(+11.58%) |
Apr 03, 2020 | 44.30 | 44.84 | 41.70 | 42.59 | 79,334,896 | -1.90(-4.27%) |
Apr 02, 2020 | 43.40 | 45.28 | 43.10 | 44.49 | 78,945,736 | +0.83(+1.90%) |
Apr 01, 2020 | 44.18 | 46.85 | 43.16 | 43.66 | 92,020,872 | -1.82(-4.00%) |
Mar 31, 2020 | 47.92 | 48.53 | 45.16 | 45.48 | 83,356,512 | -2.38(-4.97%) |
Mar 30, 2020 | 47.24 | 48.46 | 46.66 | 47.86 | 68,426,744 | +1.28(+2.75%) |
Mar 27, 2020 | 46.32 | 47.98 | 45.90 | 46.58 | 74,599,200 | -0.92(-1.94%) |
Mar 26, 2020 | 45.78 | 47.50 | 45.40 | 47.50 | 73,845,168 | +2.87(+6.43%) |
Mar 25, 2020 | 46.79 | 47.88 | 44.42 | 44.63 | 93,646,864 | -1.59(-3.44%) |
Mar 24, 2020 | 44.04 | 46.81 | 43.99 | 46.22 | 106,595,416 | +4.58(+11.00%) |
Mar 23, 2020 | 40.62 | 42.32 | 38.95 | 41.64 | 101,565,216 | +2.03(+5.12%) |
Mar 20, 2020 | 41.51 | 42.48 | 39.58 | 39.61 | 106,859,504 | -0.21(-0.53%) |
Mar 19, 2020 | 39.56 | 41.70 | 37.69 | 39.82 | 88,854,360 | +0.70(+1.79%) |
Mar 18, 2020 | 39.54 | 41.95 | 36.75 | 39.12 | 106,585,736 | -2.76(-6.59%) |
Mar 17, 2020 | 40.19 | 42.88 | 38.30 | 41.88 | 92,618,096 | +3.17(+8.19%) |
Mar 16, 2020 | 39.08 | 43.37 | 38.51 | 38.71 | 84,273,888 | -5.19(-11.82%) |
Mar 13, 2020 | 42.20 | 43.91 | 39.60 | 43.90 | 86,689,600 | +4.89(+12.54%) |
Mar 12, 2020 | 42.00 | 42.50 | 39.00 | 39.01 | 107,251,184 | -6.69(-14.64%) |
Mar 11, 2020 | 44.19 | 45.97 | 43.80 | 45.70 | 102,061,080 | +0.32(+0.71%) |
Mar 10, 2020 | 45.41 | 45.44 | 43.10 | 45.38 | 76,081,120 | +2.11(+4.88%) |
Mar 09, 2020 | 43.03 | 46.34 | 42.51 | 43.27 | 80,348,464 | -5.32(-10.95%) |
Mar 06, 2020 | 49.44 | 49.54 | 46.74 | 48.59 | 124,590,800 | -1.19(-2.39%) |
Mar 05, 2020 | 48.68 | 49.78 | 47.51 | 49.78 | 96,718,568 | -0.33(-0.66%) |
Mar 04, 2020 | 48.25 | 50.14 | 47.21 | 50.11 | 93,041,880 | +3.36(+7.19%) |
Mar 03, 2020 | 49.03 | 50.20 | 45.67 | 46.75 | 141,605,040 | -0.71(-1.50%) |
Mar 02, 2020 | 47.42 | 47.68 | 44.66 | 47.46 | 102,135,872 | +1.98(+4.35%) |
Feb 28, 2020 | 41.35 | 46.15 | 41.04 | 45.48 | 100,667,696 | +1.47(+3.34%) |
Feb 27, 2020 | 45.38 | 46.24 | 42.21 | 44.01 | 105,957,248 | -3.48(-7.33%) |
Feb 26, 2020 | 47.70 | 49.29 | 47.07 | 47.49 | 86,369,664 | -0.08(-0.17%) |
Feb 25, 2020 | 51.14 | 51.24 | 47.12 | 47.57 | 88,368,496 | -1.55(-3.16%) |
Feb 24, 2020 | 48.17 | 50.28 | 47.49 | 49.12 | 86,152,656 | -4.16(-7.81%) |
Feb 21, 2020 | 56.71 | 56.80 | 52.89 | 53.28 | 88,553,296 | -3.99(-6.97%) |
Feb 20, 2020 | 58.44 | 59.02 | 56.15 | 57.27 | 74,016,040 | -1.63(-2.77%) |
Feb 19, 2020 | 57.99 | 59.27 | 57.51 | 58.90 | 58,433,452 | +2.01(+3.53%) |
Feb 18, 2020 | 54.94 | 58.13 | 54.84 | 56.89 | 70,141,008 | +1.58(+2.86%) |
Feb 14, 2020 | 55.19 | 55.40 | 54.56 | 55.31 | 52,365,300 | +0.78(+1.43%) |
Feb 13, 2020 | 53.43 | 55.03 | 53.34 | 54.53 | 51,463,012 | +0.64(+1.19%) |
Feb 12, 2020 | 54.53 | 54.85 | 53.53 | 53.89 | 45,733,680 | +0.09(+0.17%) |
Feb 11, 2020 | 53.22 | 54.48 | 52.91 | 53.80 | 74,586,896 | +1.54(+2.95%) |
Feb 10, 2020 | 49.47 | 52.30 | 49.35 | 52.26 | 60,805,056 | +2.53(+5.09%) |
Feb 07, 2020 | 48.91 | 50.66 | 48.63 | 49.73 | 53,107,500 | +0.41(+0.83%) |
Feb 06, 2020 | 48.80 | 49.39 | 47.63 | 49.32 | 48,596,800 | -0.52(-1.04%) |
Feb 05, 2020 | 50.29 | 50.42 | 49.31 | 49.84 | 42,639,300 | +0.39(+0.79%) |
Feb 04, 2020 | 49.21 | 49.75 | 48.61 | 49.45 | 46,173,804 | +1.43(+2.98%) |
Feb 03, 2020 | 46.40 | 48.10 | 46.23 | 48.02 | 46,992,444 | +1.02(+2.17%) |
Jan 31, 2020 | 48.40 | 48.58 | 46.79 | 47.00 | 60,322,400 | -1.78(-3.65%) |
Jan 30, 2020 | 46.49 | 48.81 | 46.13 | 48.78 | 70,226,472 | +1.27(+2.67%) |
Jan 29, 2020 | 47.84 | 48.07 | 46.10 | 47.51 | 112,326,552 | -0.94(-1.94%) |
Jan 28, 2020 | 50.03 | 50.85 | 49.48 | 48.45 | 61,603,680 | -0.81(-1.64%) |
Jan 27, 2020 | 48.45 | 49.79 | 47.90 | 49.26 | 48,670,396 | -1.09(-2.16%) |
Jan 24, 2020 | 52.28 | 52.81 | 49.47 | 50.35 | 80,004,896 | -1.36(-2.63%) |
Jan 23, 2020 | 51.34 | 51.74 | 50.74 | 51.71 | 39,878,628 | +0.28(+0.54%) |
Jan 22, 2020 | 51.63 | 51.88 | 51.19 | 51.43 | 40,597,316 | +0.38(+0.74%) |
Jan 21, 2020 | 50.96 | 51.81 | 50.70 | 51.05 | 49,004,984 | +0.12(+0.24%) |
Jan 17, 2020 | 50.20 | 51.05 | 49.90 | 50.93 | 57,722,500 | +1.16(+2.33%) |
Jan 16, 2020 | 49.17 | 50.31 | 48.99 | 49.77 | 58,716,980 | +1.23(+2.53%) |
Jan 15, 2020 | 48.23 | 49.08 | 48.12 | 48.54 | 40,090,536 | +0.33(+0.68%) |
Jan 14, 2020 | 48.64 | 49.03 | 47.91 | 48.21 | 38,564,660 | -0.53(-1.09%) |
Jan 13, 2020 | 48.66 | 48.86 | 48.24 | 48.74 | 34,266,768 | +0.58(+1.19%) |
Jan 10, 2020 | 49.26 | 49.29 | 48.00 | 48.16 | 44,215,496 | -0.81(-1.66%) |
Jan 09, 2020 | 48.94 | 49.96 | 48.39 | 48.98 | 76,516,528 | +0.99(+2.06%) |
Jan 08, 2020 | 47.85 | 48.30 | 47.14 | 47.99 | 53,772,160 | -0.26(-0.54%) |
Jan 07, 2020 | 49.35 | 49.39 | 48.04 | 48.25 | 58,086,056 | -0.14(-0.29%) |
Jan 06, 2020 | 48.02 | 48.86 | 47.86 | 48.39 | 47,922,648 | -0.21(-0.43%) |
Jan 03, 2020 | 48.03 | 49.39 | 47.54 | 48.60 | 73,362,096 | -0.50(-1.02%) |
Jan 02, 2020 | 46.86 | 49.25 | 46.63 | 49.10 | 80,329,376 | +3.24(+7.06%) |
Dec 31, 2019 | 45.07 | 46.09 | 44.92 | 45.86 | 31,791,200 | +0.34(+0.75%) |
Dec 30, 2019 | 46.14 | 46.17 | 44.66 | 45.52 | 41,149,672 | -0.66(-1.43%) |
Dec 27, 2019 | 46.85 | 46.88 | 45.98 | 46.18 | 36,624,200 | -0.45(-0.97%) |
Dec 26, 2019 | 46.99 | 47.31 | 45.66 | 46.63 | 57,565,188 | +0.09(+0.19%) |
Dec 24, 2019 | 46.10 | 46.61 | 45.77 | 46.54 | 44,432,100 | +1.08(+2.38%) |
Dec 23, 2019 | 44.58 | 45.63 | 44.39 | 45.46 | 55,891,980 | +1.31(+2.97%) |
Dec 20, 2019 | 43.44 | 44.26 | 43.26 | 44.15 | 68,216,704 | +1.32(+3.08%) |
Dec 19, 2019 | 42.63 | 43.34 | 42.60 | 42.83 | 45,883,072 | +0.53(+1.25%) |
Dec 18, 2019 | 42.79 | 43.06 | 42.24 | 42.30 | 39,083,480 | -0.41(-0.96%) |
Dec 17, 2019 | 42.51 | 43.10 | 42.15 | 42.71 | 44,868,376 | +0.36(+0.85%) |
Dec 16, 2019 | 41.73 | 42.98 | 41.73 | 42.35 | 58,826,988 | +1.20(+2.92%) |
Dec 13, 2019 | 42.35 | 42.95 | 41.06 | 41.15 | 79,985,400 | -1.44(-3.38%) |
Dec 12, 2019 | 39.40 | 42.62 | 39.25 | 42.59 | 86,890,912 | +3.12(+7.90%) |
Dec 11, 2019 | 39.44 | 39.61 | 39.04 | 39.47 | 31,698,266 | +0.03(+0.08%) |
Dec 10, 2019 | 39.20 | 39.73 | 38.82 | 39.44 | 33,734,000 | +0.51(+1.31%) |
Dec 09, 2019 | 39.46 | 39.84 | 38.91 | 38.93 | 27,928,122 | -0.70(-1.77%) |
Dec 06, 2019 | 40.10 | 40.19 | 39.56 | 39.63 | 31,150,300 | +0.01(+0.03%) |
Dec 05, 2019 | 39.95 | 40.22 | 39.55 | 39.62 | 35,574,000 | -0.07(-0.18%) |
Dec 04, 2019 | 39.38 | 39.82 | 39.13 | 39.69 | 44,301,112 | +0.79(+2.03%) |
Dec 03, 2019 | 37.34 | 38.93 | 37.15 | 38.90 | 52,860,044 | +0.17(+0.44%) |
Dec 02, 2019 | 39.32 | 39.41 | 38.44 | 38.73 | 35,726,296 | -0.42(-1.07%) |
Nov 29, 2019 | 39.10 | 39.52 | 39.02 | 39.15 | 17,609,900 | -0.26(-0.66%) |
Nov 27, 2019 | 39.46 | 39.76 | 39.07 | 39.41 | 33,733,700 | +0.39(+1.00%) |
Nov 26, 2019 | 39.30 | 39.48 | 38.81 | 39.02 | 43,606,824 | -0.77(-1.94%) |
Nov 25, 2019 | 39.50 | 40.17 | 39.49 | 39.79 | 45,771,624 | +0.64(+1.63%) |
Nov 22, 2019 | 39.36 | 39.89 | 38.19 | 39.15 | 56,931,800 | -0.37(-0.94%) |
Nov 21, 2019 | 40.42 | 40.71 | 38.64 | 39.52 | 87,830,328 | -1.46(-3.56%) |
Nov 20, 2019 | 40.96 | 41.75 | 40.07 | 40.98 | 79,775,008 | -0.35(-0.85%) |
Nov 19, 2019 | 40.14 | 41.79 | 39.69 | 41.33 | 94,371,160 | +1.45(+3.64%) |
Nov 18, 2019 | 38.65 | 39.99 | 38.60 | 39.88 | 66,106,460 | +1.32(+3.42%) |
Nov 15, 2019 | 38.94 | 39.37 | 38.34 | 38.56 | 63,020,800 | +0.21(+0.55%) |
Nov 14, 2019 | 37.51 | 38.50 | 37.36 | 38.35 | 65,829,624 | +0.83(+2.21%) |
Nov 13, 2019 | 36.65 | 37.96 | 36.58 | 37.52 | 69,096,496 | +0.81(+2.21%) |
Nov 12, 2019 | 36.43 | 37.13 | 36.40 | 36.71 | 58,575,168 | +0.40(+1.10%) |
Nov 11, 2019 | 35.96 | 36.66 | 35.58 | 36.31 | 43,511,936 | +0.02(+0.06%) |
Nov 08, 2019 | 36.06 | 36.58 | 36.00 | 36.29 | 39,396,200 | +0.01(+0.03%) |
Nov 07, 2019 | 36.52 | 36.99 | 36.03 | 36.28 | 54,292,336 | +0.35(+0.97%) |
Nov 06, 2019 | 36.06 | 36.48 | 35.52 | 35.93 | 51,622,780 | -0.22(-0.61%) |
Nov 05, 2019 | 36.56 | 37.18 | 35.98 | 36.15 | 84,730,040 | -0.14(-0.39%) |
Nov 04, 2019 | 35.19 | 36.45 | 34.76 | 36.29 | 83,198,128 | +1.40(+4.01%) |
Nov 01, 2019 | 34.37 | 35.00 | 34.10 | 34.89 | 64,238,600 | +0.96(+2.83%) |
Oct 31, 2019 | 32.98 | 34.34 | 32.82 | 33.93 | 67,842,328 | +0.80(+2.41%) |
Oct 30, 2019 | 32.93 | 33.34 | 32.03 | 33.13 | 78,163,072 | +0.10(+0.30%) |
Oct 29, 2019 | 33.73 | 33.90 | 32.70 | 33.03 | 78,327,072 | -0.66(-1.96%) |
Oct 28, 2019 | 33.16 | 33.91 | 33.15 | 33.69 | 51,179,284 | +0.98(+3.00%) |
Oct 25, 2019 | 31.90 | 32.86 | 31.83 | 32.71 | 45,368,800 | +0.99(+3.12%) |
Oct 24, 2019 | 31.58 | 31.86 | 31.34 | 31.72 | 28,403,548 | +0.36(+1.15%) |
Oct 23, 2019 | 31.09 | 31.65 | 30.83 | 31.36 | 26,819,652 | -0.15(-0.48%) |
Oct 22, 2019 | 32.06 | 32.15 | 31.50 | 31.51 | 36,793,504 | -0.52(-1.62%) |
Oct 21, 2019 | 31.50 | 32.26 | 31.41 | 32.03 | 52,618,924 | +1.06(+3.42%) |
Oct 18, 2019 | 31.06 | 31.33 | 30.29 | 30.97 | 39,711,200 | -0.17(-0.55%) |
Oct 17, 2019 | 31.30 | 31.40 | 30.86 | 31.14 | 36,992,244 | +0.33(+1.07%) |
Oct 16, 2019 | 30.60 | 31.41 | 30.53 | 30.81 | 43,037,220 | +0.09(+0.29%) |
Oct 15, 2019 | 30.70 | 30.92 | 30.17 | 30.72 | 42,099,324 | +0.21(+0.69%) |
Oct 14, 2019 | 29.71 | 30.61 | 29.38 | 30.51 | 44,633,708 | +0.76(+2.55%) |
Oct 11, 2019 | 28.83 | 30.20 | 28.81 | 29.75 | 66,632,400 | +1.37(+4.83%) |
Oct 10, 2019 | 28.52 | 28.89 | 28.00 | 28.38 | 41,083,516 | -0.10(-0.35%) |
Oct 09, 2019 | 28.80 | 28.95 | 28.35 | 28.48 | 36,178,008 | +0.25(+0.89%) |
Oct 08, 2019 | 28.55 | 28.64 | 27.92 | 28.23 | 44,389,200 | -0.70(-2.42%) |
Oct 07, 2019 | 28.90 | 29.63 | 28.84 | 28.93 | 39,703,568 | -0.08(-0.28%) |
Oct 04, 2019 | 28.83 | 29.06 | 28.57 | 29.01 | 34,609,200 | +0.33(+1.15%) |
Oct 03, 2019 | 28.28 | 28.78 | 27.43 | 28.68 | 56,865,208 | +0.37(+1.31%) |
Oct 02, 2019 | 28.50 | 28.85 | 28.03 | 28.31 | 43,999,316 | -0.45(-1.56%) |
Oct 01, 2019 | 29.05 | 29.54 | 28.64 | 28.76 | 37,278,644 | -0.23(-0.79%) |
Sep 30, 2019 | 28.80 | 29.05 | 28.36 | 28.99 | 40,277,188 | +0.27(+0.94%) |
Sep 27, 2019 | 29.17 | 29.77 | 28.35 | 28.72 | 54,144,600 | -0.75(-2.54%) |
Sep 26, 2019 | 29.67 | 29.77 | 29.00 | 29.47 | 41,110,408 | -0.13(-0.44%) |
Sep 25, 2019 | 29.48 | 29.65 | 28.55 | 29.60 | 58,660,412 | +0.13(+0.44%) |
Sep 24, 2019 | 30.54 | 30.75 | 29.29 | 29.47 | 73,146,360 | -1.17(-3.82%) |
Sep 23, 2019 | 30.12 | 30.80 | 30.07 | 30.64 | 45,090,388 | +0.59(+1.96%) |
Sep 20, 2019 | 30.36 | 30.47 | 29.65 | 30.05 | 83,555,504 | -0.24(-0.79%) |
Sep 19, 2019 | 30.57 | 30.96 | 30.14 | 30.29 | 41,910,664 | -0.13(-0.43%) |
Sep 18, 2019 | 30.75 | 30.89 | 29.88 | 30.42 | 47,235,788 | -0.57(-1.84%) |
Sep 17, 2019 | 31.07 | 31.32 | 30.74 | 30.99 | 35,099,288 | +0.10(+0.32%) |
Sep 16, 2019 | 30.37 | 31.15 | 30.26 | 30.89 | 52,215,536 | +0.20(+0.65%) |
Sep 13, 2019 | 30.27 | 30.85 | 29.95 | 30.69 | 47,758,700 | +0.48(+1.59%) |
Sep 12, 2019 | 30.08 | 30.84 | 29.95 | 30.21 | 53,584,776 | +0.51(+1.72%) |
Sep 11, 2019 | 30.38 | 30.43 | 29.51 | 29.70 | 50,309,452 | -0.53(-1.75%) |
Sep 10, 2019 | 30.22 | 30.38 | 29.77 | 30.23 | 48,584,356 | -0.27(-0.89%) |
Sep 09, 2019 | 30.93 | 31.18 | 30.24 | 30.50 | 54,353,020 | -0.06(-0.20%) |
Sep 06, 2019 | 31.50 | 31.51 | 30.48 | 30.56 | 51,672,900 | -0.94(-2.98%) |
Sep 05, 2019 | 31.79 | 32.05 | 31.12 | 31.50 | 57,885,568 | +0.55(+1.78%) |
Sep 04, 2019 | 31.32 | 31.83 | 30.85 | 30.95 | 46,664,800 | +0.05(+0.16%) |
Sep 03, 2019 | 30.83 | 31.14 | 30.68 | 30.90 | 38,061,340 | -0.55(-1.75%) |
Aug 30, 2019 | 31.60 | 31.86 | 31.13 | 31.45 | 40,347,300 | +0.00(+0.00%) |
Aug 29, 2019 | 31.47 | 31.83 | 31.33 | 31.45 | 44,435,448 | +0.67(+2.18%) |
Aug 28, 2019 | 29.92 | 31.18 | 29.70 | 30.78 | 55,872,376 | +0.58(+1.92%) |
Aug 27, 2019 | 30.60 | 30.89 | 29.60 | 30.20 | 53,310,720 | -0.08(-0.26%) |
Aug 26, 2019 | 30.34 | 30.72 | 29.94 | 30.28 | 50,729,496 | +0.74(+2.51%) |
Aug 23, 2019 | 31.30 | 31.83 | 29.40 | 29.54 | 83,931,600 | -2.36(-7.40%) |
Aug 22, 2019 | 31.76 | 31.92 | 30.98 | 31.90 | 47,693,080 | +0.20(+0.63%) |
Aug 21, 2019 | 31.05 | 31.74 | 30.84 | 31.70 | 41,550,596 | +0.98(+3.19%) |
Aug 20, 2019 | 30.94 | 31.31 | 30.45 | 30.72 | 47,950,848 | -0.76(-2.41%) |
Aug 19, 2019 | 32.00 | 32.19 | 31.42 | 31.48 | 67,657,176 | +0.30(+0.96%) |
Aug 16, 2019 | 30.31 | 31.48 | 30.21 | 31.18 | 71,588,896 | +1.51(+5.09%) |
Aug 15, 2019 | 30.63 | 30.73 | 29.21 | 29.67 | 72,527,392 | -0.57(-1.88%) |
Aug 14, 2019 | 31.00 | 31.05 | 29.51 | 30.24 | 127,408,000 | -1.87(-5.82%) |
Aug 13, 2019 | 32.36 | 33.14 | 31.72 | 32.11 | 102,522,096 | -0.32(-0.99%) |
Aug 12, 2019 | 34.16 | 34.65 | 32.08 | 32.43 | 106,878,440 | -1.76(-5.15%) |
Aug 09, 2019 | 33.45 | 35.55 | 33.08 | 34.19 | 132,483,904 | +0.27(+0.80%) |
Aug 08, 2019 | 31.53 | 34.27 | 31.48 | 33.92 | 167,148,896 | +4.73(+16.20%) |
Aug 07, 2019 | 28.47 | 29.28 | 28.37 | 29.19 | 58,032,624 | +0.33(+1.14%) |
Aug 06, 2019 | 28.86 | 29.05 | 28.20 | 28.86 | 60,520,568 | +0.87(+3.11%) |
Aug 05, 2019 | 28.26 | 28.49 | 27.65 | 27.99 | 74,088,344 | -1.45(-4.93%) |
Aug 02, 2019 | 29.48 | 29.73 | 28.94 | 29.44 | 60,410,800 | -0.42(-1.41%) |
Aug 01, 2019 | 30.50 | 31.48 | 29.10 | 29.86 | 80,806,448 | -0.59(-1.94%) |
Jul 31, 2019 | 32.08 | 32.30 | 30.30 | 30.45 | 119,115,384 | -3.42(-10.10%) |
Jul 30, 2019 | 33.21 | 33.94 | 32.94 | 33.87 | 71,936,208 | +0.39(+1.16%) |
Jul 29, 2019 | 34.14 | 34.18 | 32.98 | 33.48 | 45,863,592 | -0.54(-1.59%) |
Jul 26, 2019 | 34.23 | 34.77 | 33.87 | 34.02 | 43,502,700 | +0.35(+1.04%) |
Jul 25, 2019 | 34.05 | 34.25 | 33.62 | 33.67 | 36,598,848 | -0.44(-1.29%) |
Jul 24, 2019 | 33.64 | 34.36 | 33.45 | 34.11 | 41,897,424 | +0.62(+1.85%) |
Jul 23, 2019 | 33.17 | 33.50 | 32.93 | 33.49 | 38,350,976 | +0.64(+1.95%) |
Jul 22, 2019 | 32.80 | 33.31 | 32.74 | 32.85 | 37,714,136 | +0.34(+1.05%) |
Jul 19, 2019 | 33.08 | 33.35 | 32.45 | 32.51 | 44,617,700 | -0.49(-1.48%) |
Jul 18, 2019 | 33.03 | 33.46 | 32.42 | 33.00 | 58,553,800 | -0.48(-1.43%) |
Jul 17, 2019 | 34.01 | 34.30 | 33.49 | 33.48 | 42,515,980 | -0.37(-1.09%) |
Jul 16, 2019 | 34.30 | 34.86 | 33.80 | 33.85 | 66,830,812 | -0.54(-1.57%) |
Jul 15, 2019 | 33.34 | 34.55 | 33.27 | 34.39 | 65,474,552 | +1.18(+3.55%) |
Jul 12, 2019 | 32.76 | 33.39 | 32.59 | 33.21 | 51,509,600 | +0.15(+0.45%) |
Jul 11, 2019 | 33.91 | 34.00 | 32.76 | 33.06 | 63,021,152 | -0.73(-2.16%) |
Jul 10, 2019 | 33.56 | 34.03 | 33.36 | 33.79 | 60,326,568 | +0.64(+1.93%) |
Jul 09, 2019 | 31.76 | 33.18 | 31.71 | 33.15 | 61,306,580 | +1.11(+3.46%) |
Jul 08, 2019 | 31.80 | 32.15 | 31.26 | 32.04 | 49,616,464 | +0.54(+1.71%) |
Jul 05, 2019 | 30.88 | 31.56 | 30.75 | 31.50 | 34,011,800 | +0.31(+0.99%) |
Jul 03, 2019 | 31.13 | 31.33 | 30.74 | 31.19 | 23,462,000 | -0.05(-0.16%) |
Jul 02, 2019 | 30.96 | 31.26 | 30.73 | 31.24 | 37,680,468 | +0.08(+0.26%) |
Jul 01, 2019 | 31.79 | 32.04 | 30.87 | 31.16 | 60,453,088 | +0.79(+2.60%) |
Jun 28, 2019 | 31.08 | 31.11 | 30.33 | 30.37 | 50,090,900 | -0.37(-1.20%) |
Jun 27, 2019 | 30.41 | 30.96 | 30.21 | 30.74 | 55,578,024 | +0.82(+2.74%) |
Jun 26, 2019 | 29.98 | 30.48 | 29.78 | 29.92 | 65,019,304 | +1.06(+3.67%) |
Jun 25, 2019 | 29.26 | 29.72 | 28.80 | 28.86 | 53,561,104 | -0.44(-1.50%) |
Jun 24, 2019 | 29.32 | 29.40 | 28.67 | 29.30 | 55,639,368 | +0.20(+0.69%) |
Jun 21, 2019 | 29.65 | 30.35 | 28.97 | 29.10 | 81,861,296 | -0.91(-3.03%) |
Jun 20, 2019 | 31.24 | 31.36 | 29.84 | 30.01 | 72,381,696 | -0.49(-1.61%) |
Jun 19, 2019 | 30.67 | 30.79 | 30.06 | 30.50 | 63,100,016 | +0.05(+0.16%) |
Jun 18, 2019 | 29.76 | 30.97 | 29.58 | 30.45 | 86,274,432 | +1.25(+4.28%) |
Jun 17, 2019 | 30.25 | 30.45 | 29.18 | 29.20 | 70,728,248 | -1.16(-3.82%) |
Jun 14, 2019 | 30.70 | 30.96 | 30.02 | 30.36 | 70,373,000 | -1.03(-3.28%) |
Jun 13, 2019 | 32.39 | 32.50 | 31.06 | 31.39 | 63,243,144 | -0.79(-2.45%) |
Jun 12, 2019 | 32.00 | 32.57 | 31.92 | 32.18 | 56,234,496 | -0.23(-0.71%) |
Jun 11, 2019 | 33.43 | 33.49 | 31.82 | 32.41 | 82,774,448 | -0.82(-2.47%) |
Jun 10, 2019 | 33.53 | 34.30 | 33.08 | 33.23 | 97,544,920 | +0.82(+2.53%) |
Jun 07, 2019 | 31.94 | 32.60 | 31.57 | 32.41 | 86,841,000 | +0.59(+1.85%) |
Jun 06, 2019 | 29.87 | 31.98 | 29.84 | 31.82 | 131,169,384 | +2.32(+7.86%) |
Jun 05, 2019 | 29.93 | 29.99 | 29.03 | 29.50 | 79,388,160 | -0.07(-0.24%) |
Jun 04, 2019 | 28.39 | 29.59 | 27.91 | 29.57 | 107,384,560 | +1.83(+6.60%) |