Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.53 | 27.21 | 25.54 | 25.85 | 1,913,253 | -1.23(-4.54%) |
Apr 29, 2020 | 26.17 | 27.43 | 26.17 | 27.08 | 3,711,836 | +1.87(+7.44%) |
Apr 28, 2020 | 24.01 | 25.46 | 24.01 | 25.20 | 3,963,909 | +1.85(+7.90%) |
Apr 27, 2020 | 23.48 | 24.27 | 23.32 | 23.36 | 2,652,925 | +0.10(+0.45%) |
Apr 24, 2020 | 22.02 | 23.53 | 21.93 | 23.25 | 2,312,248 | +1.40(+6.41%) |
Apr 23, 2020 | 22.00 | 22.85 | 21.57 | 21.85 | 3,077,065 | +0.04(+0.17%) |
Apr 22, 2020 | 19.86 | 22.01 | 19.56 | 21.82 | 5,200,830 | +2.48(+12.82%) |
Apr 21, 2020 | 18.90 | 19.43 | 18.70 | 19.34 | 1,772,908 | -0.07(-0.34%) |
Apr 20, 2020 | 20.16 | 21.15 | 19.19 | 19.40 | 2,931,328 | -1.39(-6.69%) |
Apr 17, 2020 | 20.89 | 21.46 | 20.29 | 20.79 | 2,859,855 | +1.04(+5.27%) |
Apr 16, 2020 | 19.63 | 20.06 | 18.51 | 19.75 | 2,536,697 | -0.06(-0.29%) |
Apr 15, 2020 | 20.31 | 20.46 | 19.38 | 19.81 | 3,528,502 | -1.41(-6.65%) |
Apr 14, 2020 | 21.61 | 22.68 | 21.21 | 21.22 | 3,311,314 | +0.08(+0.36%) |
Apr 13, 2020 | 22.03 | 22.50 | 20.54 | 21.14 | 9,238,428 | -0.90(-4.08%) |
Apr 09, 2020 | 23.01 | 26.62 | 21.89 | 22.04 | 8,776,928 | -0.02(-0.09%) |
Apr 08, 2020 | 20.08 | 22.43 | 19.96 | 22.06 | 5,456,224 | +2.61(+13.43%) |
Apr 07, 2020 | 19.88 | 20.75 | 18.90 | 19.45 | 7,705,819 | +1.26(+6.92%) |
Apr 06, 2020 | 17.09 | 19.07 | 17.03 | 18.19 | 4,413,207 | +2.10(+13.06%) |
Apr 03, 2020 | 16.79 | 16.92 | 15.42 | 16.09 | 3,782,852 | -0.90(-5.29%) |
Apr 02, 2020 | 17.23 | 18.32 | 16.61 | 16.99 | 4,922,480 | -0.48(-2.76%) |
Apr 01, 2020 | 18.08 | 18.31 | 16.58 | 17.47 | 3,176,609 | -1.43(-7.56%) |
Mar 31, 2020 | 19.79 | 20.07 | 18.50 | 18.90 | 4,229,191 | -1.06(-5.31%) |
Mar 30, 2020 | 20.03 | 20.81 | 18.53 | 19.96 | 9,569,954 | -0.06(-0.28%) |
Mar 27, 2020 | 19.18 | 21.50 | 18.46 | 20.02 | 4,972,205 | -0.21(-1.03%) |
Mar 26, 2020 | 19.15 | 23.11 | 18.71 | 20.23 | 5,757,940 | +1.54(+8.26%) |
Mar 25, 2020 | 18.46 | 21.02 | 17.67 | 18.68 | 5,106,033 | +1.02(+5.79%) |
Mar 24, 2020 | 17.70 | 18.81 | 16.38 | 17.66 | 5,383,470 | +1.57(+9.76%) |
Mar 23, 2020 | 18.73 | 18.92 | 14.67 | 16.09 | 8,402,154 | -2.30(-12.51%) |
Mar 20, 2020 | 18.61 | 21.72 | 17.54 | 18.39 | 11,857,707 | +1.10(+6.35%) |
Mar 19, 2020 | 12.31 | 18.23 | 10.84 | 17.29 | 10,068,854 | +5.04(+41.19%) |
Mar 18, 2020 | 13.38 | 13.38 | 9.465 | 12.25 | 9,007,174 | -1.95(-13.73%) |
Mar 17, 2020 | 16.50 | 16.56 | 9.134 | 14.20 | 14,645,320 | -2.19(-13.35%) |
Mar 16, 2020 | 19.30 | 19.91 | 16.22 | 16.38 | 6,491,310 | -6.53(-28.50%) |
Mar 13, 2020 | 24.57 | 24.57 | 20.58 | 22.91 | 4,966,288 | -0.10(-0.45%) |
Mar 12, 2020 | 21.97 | 23.57 | 18.24 | 23.02 | 20,089,534 | -1.60(-6.50%) |
Mar 11, 2020 | 27.50 | 27.60 | 23.14 | 24.62 | 5,820,914 | -3.86(-13.56%) |
Mar 10, 2020 | 29.14 | 29.29 | 27.35 | 28.48 | 3,435,408 | +0.31(+1.11%) |
Mar 09, 2020 | 31.35 | 31.35 | 27.12 | 28.17 | 3,778,438 | -3.20(-10.20%) |
Mar 06, 2020 | 30.15 | 31.56 | 29.38 | 31.37 | 3,371,223 | -0.44(-1.40%) |
Mar 05, 2020 | 33.56 | 33.65 | 31.30 | 31.81 | 2,720,564 | -2.57(-7.49%) |
Mar 04, 2020 | 34.49 | 34.72 | 33.23 | 34.39 | 2,949,824 | +0.76(+2.25%) |
Mar 03, 2020 | 32.65 | 34.54 | 32.47 | 33.63 | 4,534,161 | +1.05(+3.22%) |
Mar 02, 2020 | 32.93 | 33.14 | 31.32 | 32.58 | 3,380,778 | -0.30(-0.92%) |
Feb 28, 2020 | 32.55 | 33.61 | 31.77 | 32.88 | 5,833,817 | -0.87(-2.58%) |
Feb 27, 2020 | 36.42 | 36.42 | 33.68 | 33.75 | 3,862,169 | -3.16(-8.56%) |
Feb 26, 2020 | 37.72 | 38.40 | 36.91 | 36.91 | 3,292,561 | -0.71(-1.89%) |
Feb 25, 2020 | 39.22 | 39.35 | 37.23 | 37.62 | 3,717,114 | -1.45(-3.71%) |
Feb 24, 2020 | 39.17 | 39.35 | 38.82 | 39.07 | 1,971,220 | -1.12(-2.78%) |
Feb 21, 2020 | 40.44 | 40.53 | 40.06 | 40.19 | 875,136 | -0.38(-0.93%) |
Feb 20, 2020 | 40.32 | 40.82 | 40.04 | 40.57 | 1,203,308 | +0.23(+0.56%) |
Feb 19, 2020 | 40.57 | 40.86 | 40.13 | 40.34 | 2,267,459 | -0.12(-0.30%) |
Feb 18, 2020 | 40.14 | 40.57 | 40.00 | 40.46 | 2,381,599 | +0.26(+0.64%) |
Feb 14, 2020 | 39.52 | 40.23 | 39.28 | 40.21 | 2,581,984 | +0.77(+1.94%) |
Feb 13, 2020 | 39.16 | 39.71 | 39.06 | 39.44 | 2,235,602 | +0.07(+0.17%) |
Feb 12, 2020 | 39.33 | 39.53 | 39.09 | 39.37 | 3,975,284 | +0.14(+0.36%) |
Feb 11, 2020 | 38.56 | 39.45 | 38.47 | 39.23 | 2,663,222 | +0.83(+2.16%) |
Feb 10, 2020 | 38.12 | 38.42 | 37.75 | 38.40 | 2,938,224 | -0.08(-0.22%) |
Feb 07, 2020 | 38.98 | 39.03 | 38.44 | 38.49 | 3,628,905 | -0.59(-1.50%) |
Feb 06, 2020 | 40.55 | 40.74 | 39.05 | 39.07 | 3,236,967 | -1.54(-3.79%) |
Feb 05, 2020 | 40.72 | 40.88 | 39.41 | 40.61 | 3,254,152 | -0.11(-0.28%) |
Feb 04, 2020 | 41.03 | 41.71 | 40.42 | 40.72 | 3,834,319 | -0.66(-1.60%) |
Feb 03, 2020 | 41.92 | 42.15 | 41.37 | 41.38 | 3,043,131 | -0.28(-0.68%) |
Jan 31, 2020 | 42.73 | 42.86 | 41.64 | 41.67 | 2,164,143 | -1.09(-2.56%) |
Jan 30, 2020 | 43.00 | 43.20 | 42.50 | 42.76 | 1,143,702 | -0.68(-1.56%) |
Jan 29, 2020 | 43.07 | 43.71 | 43.05 | 43.44 | 1,083,900 | +0.43(+1.01%) |
Jan 28, 2020 | 42.98 | 43.19 | 42.83 | 43.01 | 1,442,412 | +0.23(+0.53%) |
Jan 27, 2020 | 42.74 | 43.00 | 42.13 | 42.78 | 2,800,759 | -0.73(-1.67%) |
Jan 24, 2020 | 44.02 | 44.05 | 43.13 | 43.51 | 1,408,827 | -0.59(-1.35%) |
Jan 23, 2020 | 43.99 | 44.14 | 43.67 | 44.10 | 1,481,569 | -0.06(-0.13%) |
Jan 22, 2020 | 44.37 | 44.57 | 44.08 | 44.16 | 2,318,267 | +0.03(+0.06%) |
Jan 21, 2020 | 43.64 | 44.32 | 43.49 | 44.13 | 2,347,515 | +0.31(+0.71%) |
Jan 17, 2020 | 43.39 | 43.85 | 43.25 | 43.82 | 4,123,303 | -0.18(-0.41%) |
Jan 16, 2020 | 43.19 | 44.23 | 43.05 | 44.00 | 5,298,117 | +0.86(+1.99%) |
Jan 15, 2020 | 43.14 | 43.33 | 42.75 | 43.14 | 2,291,130 | -0.03(-0.07%) |
Jan 14, 2020 | 42.50 | 43.19 | 42.44 | 43.17 | 2,176,346 | +0.57(+1.33%) |
Jan 13, 2020 | 42.38 | 42.81 | 42.11 | 42.60 | 5,306,249 | +0.22(+0.51%) |
Jan 10, 2020 | 42.25 | 42.67 | 42.00 | 42.38 | 2,186,072 | +0.16(+0.38%) |
Jan 09, 2020 | 41.82 | 42.29 | 41.62 | 42.22 | 1,836,696 | +0.43(+1.04%) |
Jan 08, 2020 | 41.03 | 41.79 | 41.03 | 41.79 | 1,313,157 | +0.66(+1.61%) |
Jan 07, 2020 | 41.43 | 41.63 | 41.06 | 41.13 | 2,560,890 | -0.48(-1.16%) |
Jan 06, 2020 | 40.92 | 41.62 | 40.80 | 41.61 | 2,526,630 | +0.76(+1.87%) |
Jan 03, 2020 | 40.77 | 41.02 | 40.62 | 40.85 | 1,030,746 | -0.25(-0.60%) |
Jan 02, 2020 | 40.97 | 41.38 | 40.83 | 41.09 | 2,316,911 | +0.12(+0.30%) |
Dec 31, 2019 | 41.12 | 41.38 | 40.56 | 40.97 | 1,770,913 | -0.11(-0.28%) |
Dec 30, 2019 | 41.12 | 41.32 | 40.96 | 41.08 | 2,999,788 | +0.01(+0.02%) |
Dec 27, 2019 | 41.42 | 41.42 | 41.02 | 41.07 | 1,603,430 | -0.23(-0.55%) |
Dec 26, 2019 | 41.22 | 41.49 | 41.03 | 41.30 | 1,935,721 | +0.07(+0.16%) |
Dec 24, 2019 | 41.09 | 41.29 | 41.07 | 41.23 | 334,648 | +0.14(+0.34%) |
Dec 23, 2019 | 41.19 | 41.42 | 40.98 | 41.09 | 2,109,742 | -0.14(-0.34%) |
Dec 20, 2019 | 41.41 | 41.58 | 41.10 | 41.23 | 3,926,688 | -0.02(-0.05%) |
Dec 19, 2019 | 41.14 | 41.76 | 41.12 | 41.25 | 1,294,405 | +0.03(+0.07%) |
Dec 18, 2019 | 41.68 | 41.70 | 41.20 | 41.22 | 1,399,553 | -0.38(-0.91%) |
Dec 17, 2019 | 41.25 | 41.66 | 41.02 | 41.60 | 1,011,233 | +0.30(+0.73%) |
Dec 16, 2019 | 41.49 | 41.69 | 41.25 | 41.30 | 1,491,089 | -0.03(-0.07%) |
Dec 13, 2019 | 40.69 | 41.36 | 40.61 | 41.33 | 1,844,008 | +0.50(+1.23%) |
Dec 12, 2019 | 40.29 | 40.96 | 40.19 | 40.83 | 1,399,938 | +0.41(+1.00%) |
Dec 11, 2019 | 40.16 | 40.47 | 39.94 | 40.42 | 728,491 | +0.19(+0.47%) |
Dec 10, 2019 | 39.99 | 40.27 | 39.52 | 40.23 | 1,062,791 | +0.32(+0.80%) |
Dec 09, 2019 | 40.40 | 40.61 | 39.90 | 39.91 | 1,513,197 | -0.71(-1.74%) |
Dec 06, 2019 | 40.19 | 40.76 | 40.19 | 40.62 | 2,969,248 | +0.66(+1.65%) |
Dec 05, 2019 | 39.99 | 40.14 | 39.80 | 39.96 | 1,694,165 | +0.08(+0.21%) |
Dec 04, 2019 | 39.61 | 40.03 | 39.44 | 39.87 | 2,126,190 | +0.24(+0.60%) |
Dec 03, 2019 | 39.76 | 40.02 | 39.62 | 39.64 | 2,499,567 | -0.61(-1.52%) |
Dec 02, 2019 | 41.25 | 41.37 | 40.17 | 40.25 | 1,560,196 | -0.94(-2.29%) |
Nov 29, 2019 | 41.67 | 41.81 | 41.11 | 41.20 | 1,175,241 | -0.47(-1.13%) |
Nov 27, 2019 | 41.46 | 42.02 | 41.19 | 41.67 | 2,261,504 | +0.35(+0.84%) |
Nov 26, 2019 | 41.63 | 41.81 | 41.31 | 41.32 | 4,046,713 | -0.50(-1.19%) |
Nov 25, 2019 | 40.90 | 42.00 | 40.87 | 41.82 | 4,188,764 | +1.24(+3.06%) |
Nov 22, 2019 | 39.93 | 40.72 | 39.79 | 40.57 | 1,773,096 | +0.62(+1.56%) |
Nov 21, 2019 | 41.05 | 41.21 | 39.86 | 39.95 | 3,160,331 | -1.26(-3.06%) |
Nov 20, 2019 | 42.30 | 42.47 | 40.73 | 41.22 | 3,872,256 | -1.27(-2.99%) |
Nov 19, 2019 | 41.49 | 43.02 | 41.24 | 42.49 | 4,294,174 | +1.11(+2.69%) |
Nov 18, 2019 | 41.20 | 41.39 | 40.82 | 41.38 | 3,345,228 | +0.26(+0.64%) |
Nov 15, 2019 | 40.98 | 41.34 | 40.77 | 41.11 | 1,956,395 | +0.33(+0.81%) |
Nov 14, 2019 | 40.77 | 40.91 | 40.55 | 40.78 | 3,168,404 | +0.07(+0.16%) |
Nov 13, 2019 | 40.22 | 40.86 | 40.03 | 40.72 | 3,104,142 | +0.44(+1.10%) |
Nov 12, 2019 | 40.30 | 40.42 | 40.03 | 40.27 | 3,732,969 | -0.06(-0.14%) |
Nov 11, 2019 | 40.46 | 40.67 | 40.26 | 40.33 | 818,026 | -0.15(-0.37%) |
Nov 08, 2019 | 40.77 | 41.12 | 40.47 | 40.48 | 2,007,052 | -0.32(-0.78%) |
Nov 07, 2019 | 40.86 | 40.97 | 40.61 | 40.80 | 3,200,479 | +0.11(+0.28%) |
Nov 06, 2019 | 41.05 | 41.12 | 40.54 | 40.69 | 3,036,270 | -0.29(-0.71%) |
Nov 05, 2019 | 40.44 | 41.09 | 40.44 | 40.98 | 1,956,961 | +0.56(+1.37%) |
Nov 04, 2019 | 40.75 | 40.96 | 40.23 | 40.42 | 3,345,988 | -0.30(-0.74%) |
Nov 01, 2019 | 41.54 | 41.67 | 40.69 | 40.73 | 2,058,558 | -0.48(-1.17%) |
Oct 31, 2019 | 41.32 | 41.54 | 40.93 | 41.21 | 12,661,902 | -0.04(-0.09%) |
Oct 30, 2019 | 41.71 | 41.71 | 41.14 | 41.24 | 5,023,674 | -0.51(-1.22%) |
Oct 29, 2019 | 41.71 | 42.41 | 41.62 | 41.75 | 3,548,407 | +0.08(+0.18%) |
Oct 28, 2019 | 41.82 | 41.97 | 41.43 | 41.68 | 3,171,143 | +0.04(+0.09%) |
Oct 25, 2019 | 41.93 | 42.32 | 41.57 | 41.64 | 2,415,917 | -0.44(-1.05%) |
Oct 24, 2019 | 41.91 | 42.18 | 41.81 | 42.08 | 2,422,007 | +0.34(+0.81%) |
Oct 23, 2019 | 41.54 | 41.78 | 41.35 | 41.74 | 4,805,183 | +0.08(+0.20%) |
Oct 22, 2019 | 41.73 | 41.95 | 41.36 | 41.66 | 1,729,635 | -0.16(-0.38%) |
Oct 21, 2019 | 42.06 | 42.19 | 41.63 | 41.82 | 2,054,076 | -0.14(-0.34%) |
Oct 18, 2019 | 41.54 | 41.98 | 41.38 | 41.96 | 2,478,893 | +0.31(+0.75%) |
Oct 17, 2019 | 41.41 | 41.81 | 41.16 | 41.65 | 3,148,853 | +0.39(+0.94%) |
Oct 16, 2019 | 41.38 | 41.52 | 40.92 | 41.26 | 3,701,886 | -0.23(-0.54%) |
Oct 15, 2019 | 41.27 | 41.65 | 41.15 | 41.49 | 2,808,547 | +0.13(+0.32%) |
Oct 14, 2019 | 41.50 | 41.57 | 41.15 | 41.36 | 3,886,876 | -0.24(-0.57%) |
Oct 11, 2019 | 41.20 | 41.81 | 41.12 | 41.59 | 1,782,229 | +0.73(+1.77%) |
Oct 10, 2019 | 40.32 | 40.94 | 40.06 | 40.87 | 1,741,549 | +0.61(+1.52%) |
Oct 09, 2019 | 40.41 | 40.60 | 40.09 | 40.25 | 1,483,283 | +0.07(+0.16%) |
Oct 08, 2019 | 41.13 | 41.38 | 40.05 | 40.19 | 2,681,934 | -1.19(-2.87%) |
Oct 07, 2019 | 40.24 | 41.58 | 40.10 | 41.38 | 5,546,893 | +1.16(+2.88%) |
Oct 04, 2019 | 39.85 | 40.32 | 39.80 | 40.22 | 968,427 | +0.42(+1.06%) |
Oct 03, 2019 | 39.82 | 40.00 | 39.36 | 39.79 | 1,769,556 | +0.01(+0.02%) |
Oct 02, 2019 | 40.13 | 40.13 | 39.47 | 39.78 | 2,258,486 | -0.40(-1.01%) |
Oct 01, 2019 | 41.07 | 41.20 | 40.09 | 40.19 | 2,284,520 | -0.85(-2.07%) |
Sep 30, 2019 | 40.57 | 41.08 | 40.54 | 41.04 | 2,665,900 | +0.53(+1.30%) |
Sep 27, 2019 | 40.50 | 40.72 | 40.28 | 40.51 | 1,750,157 | +0.03(+0.07%) |
Sep 26, 2019 | 40.42 | 40.60 | 40.20 | 40.48 | 1,884,845 | +0.00(+0.00%) |
Sep 25, 2019 | 40.10 | 40.59 | 39.93 | 40.48 | 2,182,625 | +0.34(+0.84%) |
Sep 24, 2019 | 40.28 | 40.55 | 39.91 | 40.14 | 1,416,323 | -0.06(-0.14%) |
Sep 23, 2019 | 39.87 | 40.48 | 39.65 | 40.20 | 3,933,440 | +0.44(+1.11%) |
Sep 20, 2019 | 39.85 | 40.16 | 39.73 | 39.76 | 1,603,815 | -0.19(-0.47%) |
Sep 19, 2019 | 40.28 | 40.55 | 39.93 | 39.94 | 1,621,188 | -0.24(-0.59%) |
Sep 18, 2019 | 40.27 | 40.57 | 39.87 | 40.18 | 1,917,250 | -0.08(-0.21%) |
Sep 17, 2019 | 40.38 | 40.84 | 40.18 | 40.26 | 3,619,446 | -0.13(-0.33%) |
Sep 16, 2019 | 39.89 | 40.57 | 39.79 | 40.40 | 1,680,149 | +0.20(+0.49%) |
Sep 13, 2019 | 40.73 | 41.09 | 40.11 | 40.20 | 3,093,254 | -0.40(-1.00%) |
Sep 12, 2019 | 40.24 | 40.69 | 39.97 | 40.60 | 3,321,440 | +0.40(+0.98%) |
Sep 11, 2019 | 39.61 | 40.25 | 39.41 | 40.21 | 1,083,018 | +0.52(+1.30%) |
Sep 10, 2019 | 39.38 | 39.69 | 38.84 | 39.69 | 1,946,401 | +0.14(+0.36%) |
Sep 09, 2019 | 39.73 | 39.73 | 39.12 | 39.55 | 4,609,691 | +0.00(+0.00%) |
Sep 06, 2019 | 39.46 | 39.57 | 39.00 | 39.55 | 1,946,306 | -0.01(-0.02%) |
Sep 05, 2019 | 39.60 | 39.69 | 38.92 | 39.56 | 2,251,969 | +0.41(+1.06%) |
Sep 04, 2019 | 38.96 | 39.16 | 38.54 | 39.14 | 2,263,667 | +0.33(+0.85%) |
Sep 03, 2019 | 38.29 | 38.85 | 38.29 | 38.81 | 3,785,440 | +0.34(+0.88%) |
Aug 30, 2019 | 38.40 | 38.64 | 38.11 | 38.48 | 2,691,822 | +0.20(+0.52%) |
Aug 29, 2019 | 37.98 | 38.30 | 37.65 | 38.28 | 1,583,268 | +0.56(+1.47%) |
Aug 28, 2019 | 37.54 | 37.95 | 37.34 | 37.72 | 2,205,744 | +0.05(+0.13%) |
Aug 27, 2019 | 38.87 | 39.04 | 37.65 | 37.67 | 2,437,934 | -1.12(-2.89%) |
Aug 26, 2019 | 37.71 | 38.93 | 37.71 | 38.80 | 4,677,223 | +1.47(+3.94%) |
Aug 23, 2019 | 37.67 | 38.02 | 37.14 | 37.33 | 1,830,443 | -0.30(-0.80%) |
Aug 22, 2019 | 37.46 | 37.85 | 37.26 | 37.63 | 2,773,011 | +0.27(+0.73%) |
Aug 21, 2019 | 37.34 | 37.48 | 37.07 | 37.35 | 2,502,368 | +0.28(+0.76%) |
Aug 20, 2019 | 37.81 | 37.81 | 37.07 | 37.07 | 4,035,548 | -0.76(-2.02%) |
Aug 19, 2019 | 39.12 | 39.38 | 37.59 | 37.83 | 14,317,166 | +2.90(+8.30%) |
Aug 16, 2019 | 35.22 | 35.35 | 34.91 | 34.93 | 1,327,167 | -0.04(-0.11%) |
Aug 15, 2019 | 35.20 | 35.56 | 34.92 | 34.97 | 3,383,714 | -0.02(-0.05%) |
Aug 14, 2019 | 35.17 | 35.38 | 34.66 | 34.99 | 3,890,077 | -0.61(-1.72%) |
Aug 13, 2019 | 35.73 | 36.39 | 35.42 | 35.60 | 6,242,823 | -0.12(-0.34%) |
Aug 12, 2019 | 35.68 | 35.88 | 34.66 | 35.73 | 4,583,593 | -0.05(-0.13%) |
Aug 09, 2019 | 35.19 | 35.81 | 35.02 | 35.77 | 7,723,415 | +0.41(+1.17%) |
Aug 08, 2019 | 35.31 | 35.49 | 34.34 | 35.36 | 8,022,821 | -0.01(-0.03%) |
Aug 07, 2019 | 33.43 | 35.40 | 33.34 | 35.37 | 8,142,075 | +1.08(+3.15%) |
Aug 06, 2019 | 33.55 | 36.49 | 33.55 | 34.29 | 10,210,603 | +1.54(+4.70%) |
Aug 05, 2019 | 32.75 | 32.76 | 32.21 | 32.75 | 13,650,302 | -0.53(-1.58%) |
Aug 02, 2019 | 33.53 | 33.72 | 32.92 | 33.27 | 2,134,203 | -0.28(-0.84%) |
Aug 01, 2019 | 34.05 | 34.34 | 33.27 | 33.56 | 2,723,233 | -0.42(-1.24%) |
Jul 31, 2019 | 34.71 | 34.78 | 33.83 | 33.98 | 3,032,345 | -0.74(-2.14%) |
Jul 30, 2019 | 34.16 | 34.73 | 34.00 | 34.72 | 2,737,084 | +0.36(+1.04%) |
Jul 29, 2019 | 34.65 | 34.87 | 34.36 | 34.36 | 4,938,587 | -0.37(-1.05%) |
Jul 26, 2019 | 34.55 | 34.91 | 34.51 | 34.73 | 2,251,469 | +0.37(+1.07%) |
Jul 25, 2019 | 34.46 | 34.57 | 34.34 | 34.36 | 2,016,907 | -0.11(-0.33%) |
Jul 24, 2019 | 33.98 | 34.53 | 33.78 | 34.48 | 2,232,659 | +0.45(+1.32%) |
Jul 23, 2019 | 33.58 | 34.16 | 33.43 | 34.03 | 3,879,227 | +0.66(+1.97%) |
Jul 22, 2019 | 33.79 | 33.85 | 33.33 | 33.37 | 3,601,802 | -0.26(-0.78%) |
Jul 19, 2019 | 34.11 | 34.15 | 33.57 | 33.63 | 2,222,392 | -0.35(-1.02%) |
Jul 18, 2019 | 33.56 | 34.13 | 33.49 | 33.98 | 2,979,504 | +0.36(+1.06%) |
Jul 17, 2019 | 33.92 | 34.23 | 33.53 | 33.62 | 4,109,534 | -0.03(-0.08%) |
Jul 16, 2019 | 34.04 | 34.26 | 33.58 | 33.65 | 2,454,552 | -0.42(-1.24%) |
Jul 15, 2019 | 34.21 | 34.28 | 33.93 | 34.07 | 2,363,370 | -0.15(-0.44%) |
Jul 12, 2019 | 34.20 | 34.49 | 34.15 | 34.22 | 3,175,743 | -0.06(-0.16%) |
Jul 11, 2019 | 34.04 | 34.62 | 34.04 | 34.28 | 3,733,290 | +0.40(+1.19%) |
Jul 10, 2019 | 33.96 | 34.30 | 33.73 | 33.88 | 3,855,965 | -0.10(-0.30%) |
Jul 09, 2019 | 33.62 | 34.01 | 33.28 | 33.98 | 3,352,201 | +0.13(+0.39%) |
Jul 08, 2019 | 33.88 | 34.06 | 33.64 | 33.85 | 1,472,440 | -0.24(-0.72%) |
Jul 05, 2019 | 33.67 | 34.10 | 33.53 | 34.09 | 649,058 | +0.36(+1.06%) |
Jul 03, 2019 | 33.80 | 33.88 | 33.60 | 33.73 | 727,235 | +0.08(+0.22%) |
Jul 02, 2019 | 33.51 | 33.81 | 33.26 | 33.66 | 1,605,103 | +0.21(+0.62%) |
Jul 01, 2019 | 34.11 | 34.19 | 33.11 | 33.45 | 1,698,128 | -0.40(-1.19%) |
Jun 28, 2019 | 32.98 | 33.86 | 32.87 | 33.86 | 4,318,679 | +0.84(+2.56%) |
Jun 27, 2019 | 32.14 | 33.04 | 31.84 | 33.01 | 2,500,957 | +1.05(+3.29%) |
Jun 26, 2019 | 32.28 | 32.57 | 31.90 | 31.96 | 1,450,006 | -0.25(-0.79%) |
Jun 25, 2019 | 32.29 | 32.58 | 32.21 | 32.21 | 1,395,258 | +0.00(+0.00%) |
Jun 24, 2019 | 32.45 | 32.65 | 32.11 | 32.21 | 1,442,183 | -0.27(-0.84%) |
Jun 21, 2019 | 32.54 | 32.82 | 32.49 | 32.49 | 1,111,622 | -0.21(-0.63%) |
Jun 20, 2019 | 32.90 | 33.03 | 32.52 | 32.69 | 1,350,495 | -0.04(-0.11%) |
Jun 19, 2019 | 32.78 | 32.83 | 32.57 | 32.73 | 1,677,701 | +0.00(+0.00%) |
Jun 18, 2019 | 32.77 | 33.27 | 32.67 | 32.73 | 1,308,305 | +0.20(+0.61%) |
Jun 17, 2019 | 32.37 | 32.71 | 32.35 | 32.53 | 1,297,522 | +0.17(+0.52%) |
Jun 14, 2019 | 32.39 | 32.60 | 32.24 | 32.36 | 1,610,185 | -0.05(-0.15%) |
Jun 13, 2019 | 32.90 | 33.04 | 32.29 | 32.41 | 1,138,940 | -0.38(-1.17%) |
Jun 12, 2019 | 32.79 | 33.01 | 32.48 | 32.80 | 1,316,841 | -0.12(-0.37%) |
Jun 11, 2019 | 32.86 | 33.26 | 32.74 | 32.92 | 2,514,440 | +0.31(+0.95%) |
Jun 10, 2019 | 33.58 | 33.83 | 32.47 | 32.61 | 2,327,871 | -0.78(-2.33%) |
Jun 07, 2019 | 33.11 | 33.43 | 32.98 | 33.39 | 2,971,142 | +0.36(+1.08%) |
Jun 06, 2019 | 33.19 | 33.34 | 33.03 | 33.03 | 3,273,782 | -0.23(-0.71%) |
Jun 05, 2019 | 33.13 | 33.34 | 32.93 | 33.27 | 6,129,463 | +0.16(+0.48%) |
Jun 04, 2019 | 32.75 | 33.12 | 32.65 | 33.11 | 4,486,726 | +0.71(+2.20%) |
Jun 03, 2019 | 32.57 | 32.77 | 31.79 | 32.39 | 5,082,998 | -0.27(-0.83%) |
May 31, 2019 | 32.63 | 33.42 | 32.48 | 32.66 | 7,569,298 | -0.09(-0.29%) |
May 30, 2019 | 30.89 | 34.04 | 30.82 | 32.76 | 17,846,034 | +2.02(+6.57%) |
May 29, 2019 | 29.73 | 30.81 | 29.73 | 30.74 | 7,286,644 | +0.95(+3.18%) |
May 28, 2019 | 29.73 | 29.92 | 29.54 | 29.79 | 7,065,894 | +0.16(+0.54%) |
May 24, 2019 | 29.46 | 29.73 | 29.16 | 29.63 | 1,796,361 | +0.33(+1.12%) |
May 23, 2019 | 29.64 | 29.68 | 29.18 | 29.30 | 4,754,362 | -0.57(-1.92%) |
May 22, 2019 | 30.15 | 30.17 | 29.77 | 29.88 | 4,318,243 | -0.40(-1.33%) |
May 21, 2019 | 29.84 | 30.28 | 29.76 | 30.28 | 3,638,876 | +0.52(+1.74%) |
May 20, 2019 | 29.51 | 29.88 | 29.34 | 29.76 | 3,400,823 | +0.06(+0.19%) |
May 17, 2019 | 29.36 | 30.01 | 29.27 | 29.71 | 3,546,284 | +0.08(+0.29%) |
May 16, 2019 | 29.91 | 30.31 | 29.58 | 29.62 | 5,082,684 | -0.30(-1.00%) |
May 15, 2019 | 29.54 | 30.12 | 29.38 | 29.92 | 5,551,330 | +0.39(+1.34%) |
May 14, 2019 | 29.23 | 29.86 | 28.98 | 29.53 | 4,765,072 | +0.34(+1.15%) |
May 13, 2019 | 28.64 | 29.30 | 28.26 | 29.19 | 4,775,037 | -0.11(-0.38%) |
May 10, 2019 | 29.15 | 29.75 | 28.79 | 29.30 | 5,462,119 | -0.03(-0.10%) |
May 09, 2019 | 28.12 | 29.72 | 27.77 | 29.33 | 7,407,424 | +0.80(+2.82%) |
May 08, 2019 | 27.46 | 28.91 | 27.30 | 28.53 | 7,171,932 | +0.90(+3.25%) |
May 07, 2019 | 25.01 | 27.65 | 23.85 | 27.63 | 18,504,392 | -1.67(-5.69%) |
May 06, 2019 | 28.56 | 29.36 | 28.56 | 29.29 | 4,035,647 | +0.12(+0.42%) |
May 03, 2019 | 28.93 | 29.25 | 28.77 | 29.17 | 4,646,943 | +0.43(+1.50%) |
May 02, 2019 | 28.85 | 29.19 | 28.56 | 28.74 | 2,271,178 | -0.10(-0.36%) |