Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.91 | 31.30 | 29.16 | 29.62 | 1,861,590 | -1.18(-3.82%) |
Mar 30, 2020 | 31.17 | 31.69 | 30.12 | 30.80 | 1,488,565 | -0.17(-0.56%) |
Mar 27, 2020 | 30.65 | 31.80 | 29.99 | 30.97 | 1,289,606 | -0.73(-2.31%) |
Mar 26, 2020 | 31.69 | 32.82 | 30.77 | 31.71 | 1,571,134 | +0.36(+1.14%) |
Mar 25, 2020 | 30.79 | 32.39 | 30.06 | 31.35 | 1,554,916 | +0.68(+2.23%) |
Mar 24, 2020 | 29.15 | 31.08 | 28.46 | 30.67 | 2,258,879 | +2.48(+8.80%) |
Mar 23, 2020 | 28.08 | 30.15 | 27.11 | 28.19 | 1,584,680 | +0.03(+0.10%) |
Mar 20, 2020 | 28.65 | 30.38 | 28.05 | 28.16 | 2,721,547 | -0.14(-0.48%) |
Mar 19, 2020 | 27.12 | 28.79 | 25.21 | 28.29 | 1,953,655 | +0.84(+3.06%) |
Mar 18, 2020 | 29.83 | 30.60 | 25.73 | 27.45 | 1,968,311 | -4.00(-12.73%) |
Mar 17, 2020 | 30.05 | 32.52 | 29.18 | 31.46 | 2,487,307 | +1.65(+5.53%) |
Mar 16, 2020 | 29.05 | 30.54 | 28.19 | 29.81 | 2,326,305 | -2.18(-6.82%) |
Mar 13, 2020 | 31.96 | 32.70 | 30.64 | 31.99 | 1,896,779 | +1.43(+4.67%) |
Mar 12, 2020 | 30.87 | 31.07 | 26.44 | 30.56 | 2,791,235 | -2.08(-6.38%) |
Mar 11, 2020 | 33.34 | 33.85 | 31.87 | 32.64 | 1,573,781 | -1.57(-4.60%) |
Mar 10, 2020 | 33.43 | 34.22 | 32.63 | 34.22 | 1,620,138 | +1.55(+4.75%) |
Mar 09, 2020 | 34.80 | 34.99 | 32.52 | 32.66 | 2,418,372 | -3.49(-9.66%) |
Mar 06, 2020 | 35.39 | 36.26 | 34.95 | 36.15 | 1,867,856 | +0.11(+0.29%) |
Mar 05, 2020 | 36.13 | 36.28 | 35.23 | 36.05 | 3,280,063 | -0.78(-2.12%) |
Mar 04, 2020 | 35.80 | 36.88 | 35.48 | 36.83 | 1,024,738 | +1.32(+3.72%) |
Mar 03, 2020 | 35.70 | 36.46 | 34.72 | 35.51 | 1,859,724 | -0.44(-1.23%) |
Mar 02, 2020 | 36.36 | 36.74 | 34.42 | 35.95 | 2,485,501 | -0.18(-0.51%) |
Feb 28, 2020 | 35.02 | 36.63 | 34.69 | 36.14 | 2,128,058 | +0.37(+1.02%) |
Feb 27, 2020 | 35.38 | 36.92 | 34.98 | 35.77 | 1,542,450 | -0.33(-0.91%) |
Feb 26, 2020 | 36.08 | 36.61 | 35.68 | 36.10 | 1,380,484 | +0.09(+0.24%) |
Feb 25, 2020 | 37.13 | 37.23 | 35.94 | 36.01 | 1,353,359 | -1.02(-2.76%) |
Feb 24, 2020 | 36.90 | 37.43 | 36.56 | 37.03 | 1,297,563 | -0.79(-2.09%) |
Feb 21, 2020 | 37.94 | 38.18 | 37.55 | 37.82 | 1,422,195 | -0.40(-1.03%) |
Feb 20, 2020 | 38.18 | 38.80 | 38.14 | 38.22 | 2,116,388 | -0.05(-0.13%) |
Feb 19, 2020 | 38.15 | 38.49 | 38.14 | 38.27 | 880,573 | +0.08(+0.20%) |
Feb 18, 2020 | 37.78 | 38.33 | 37.65 | 38.19 | 1,909,225 | +0.30(+0.79%) |
Feb 14, 2020 | 38.05 | 38.15 | 37.78 | 37.89 | 1,997,231 | +0.01(+0.03%) |
Feb 13, 2020 | 37.39 | 38.22 | 37.35 | 37.88 | 1,308,888 | +0.27(+0.72%) |
Feb 12, 2020 | 37.42 | 37.77 | 37.06 | 37.61 | 1,558,051 | +0.32(+0.85%) |
Feb 11, 2020 | 36.91 | 37.43 | 36.66 | 37.29 | 1,869,557 | +0.55(+1.50%) |
Feb 10, 2020 | 36.11 | 36.93 | 36.06 | 36.74 | 1,765,560 | +0.65(+1.79%) |
Feb 07, 2020 | 37.28 | 37.32 | 35.28 | 36.10 | 2,899,023 | -1.09(-2.93%) |
Feb 06, 2020 | 34.72 | 37.94 | 34.72 | 37.19 | 6,697,750 | +4.20(+12.72%) |
Feb 05, 2020 | 32.89 | 33.25 | 32.59 | 32.99 | 3,721,746 | +0.43(+1.33%) |
Feb 04, 2020 | 31.37 | 32.69 | 31.28 | 32.56 | 2,329,893 | +1.56(+5.04%) |
Feb 03, 2020 | 30.94 | 31.74 | 30.79 | 30.99 | 1,490,211 | +0.12(+0.37%) |
Jan 31, 2020 | 31.27 | 31.36 | 30.86 | 30.88 | 1,104,044 | -0.54(-1.72%) |
Jan 30, 2020 | 30.71 | 31.50 | 30.60 | 31.42 | 1,667,298 | +0.38(+1.21%) |
Jan 29, 2020 | 31.78 | 31.98 | 31.01 | 31.04 | 946,816 | -0.60(-1.89%) |
Jan 28, 2020 | 31.63 | 31.86 | 31.55 | 31.64 | 712,024 | +0.11(+0.34%) |
Jan 27, 2020 | 31.02 | 31.74 | 30.98 | 31.53 | 1,430,293 | +0.01(+0.03%) |
Jan 24, 2020 | 32.44 | 32.48 | 31.05 | 31.52 | 1,417,116 | -0.84(-2.59%) |
Jan 23, 2020 | 32.52 | 32.70 | 32.01 | 32.36 | 1,250,089 | -0.24(-0.74%) |
Jan 22, 2020 | 32.48 | 34.04 | 32.32 | 32.60 | 1,283,132 | +0.13(+0.39%) |
Jan 21, 2020 | 32.58 | 32.70 | 32.28 | 32.48 | 1,080,321 | -0.18(-0.56%) |
Jan 17, 2020 | 32.48 | 32.82 | 32.45 | 32.66 | 1,063,614 | +0.21(+0.65%) |
Jan 16, 2020 | 32.20 | 32.46 | 31.91 | 32.45 | 1,200,083 | +0.40(+1.23%) |
Jan 15, 2020 | 31.87 | 32.07 | 31.58 | 32.05 | 1,256,239 | +0.27(+0.85%) |
Jan 14, 2020 | 30.64 | 31.91 | 30.45 | 31.78 | 2,802,012 | +1.40(+4.60%) |
Jan 13, 2020 | 30.20 | 30.43 | 29.93 | 30.39 | 1,586,983 | +0.24(+0.80%) |
Jan 10, 2020 | 30.48 | 30.59 | 30.05 | 30.14 | 1,307,333 | -0.26(-0.86%) |
Jan 09, 2020 | 31.50 | 31.59 | 30.31 | 30.41 | 1,086,852 | -0.98(-3.13%) |
Jan 08, 2020 | 31.33 | 31.59 | 31.13 | 31.39 | 1,885,322 | +0.08(+0.25%) |
Jan 07, 2020 | 31.48 | 31.70 | 31.30 | 31.31 | 769,333 | -0.30(-0.95%) |
Jan 06, 2020 | 31.37 | 31.73 | 31.25 | 31.61 | 1,215,214 | +0.05(+0.15%) |
Jan 03, 2020 | 30.82 | 31.59 | 30.73 | 31.56 | 918,533 | +0.17(+0.55%) |
Jan 02, 2020 | 31.09 | 31.40 | 30.93 | 31.39 | 1,046,603 | +0.40(+1.31%) |
Dec 31, 2019 | 30.88 | 31.11 | 30.79 | 30.98 | 925,593 | +0.02(+0.06%) |
Dec 30, 2019 | 30.82 | 31.09 | 30.69 | 30.97 | 1,172,881 | +0.10(+0.31%) |
Dec 27, 2019 | 31.47 | 31.55 | 30.85 | 30.87 | 986,434 | -0.57(-1.81%) |
Dec 26, 2019 | 31.32 | 31.51 | 30.82 | 31.44 | 1,371,871 | +0.19(+0.62%) |
Dec 24, 2019 | 31.55 | 31.68 | 31.24 | 31.25 | 374,909 | -0.24(-0.76%) |
Dec 23, 2019 | 31.57 | 31.82 | 31.33 | 31.49 | 1,559,555 | -0.01(-0.03%) |
Dec 20, 2019 | 32.07 | 32.17 | 31.49 | 31.50 | 2,273,544 | -0.51(-1.60%) |
Dec 19, 2019 | 32.21 | 32.34 | 31.94 | 32.01 | 1,208,124 | -0.16(-0.51%) |
Dec 18, 2019 | 31.85 | 32.31 | 31.77 | 32.17 | 1,851,418 | +0.39(+1.24%) |
Dec 17, 2019 | 31.64 | 31.87 | 31.42 | 31.77 | 636,929 | +0.13(+0.40%) |
Dec 16, 2019 | 31.72 | 32.03 | 31.54 | 31.65 | 1,442,194 | +0.13(+0.43%) |
Dec 13, 2019 | 31.99 | 32.17 | 31.45 | 31.51 | 1,632,014 | -0.58(-1.80%) |
Dec 12, 2019 | 31.13 | 32.15 | 31.08 | 32.09 | 1,896,485 | +0.93(+3.00%) |
Dec 11, 2019 | 31.22 | 31.27 | 30.98 | 31.16 | 632,176 | +0.00(+0.00%) |
Dec 10, 2019 | 31.09 | 31.26 | 30.99 | 31.16 | 669,142 | +0.07(+0.22%) |
Dec 09, 2019 | 31.10 | 31.27 | 30.98 | 31.09 | 781,978 | -0.07(-0.22%) |
Dec 06, 2019 | 30.98 | 31.24 | 30.80 | 31.16 | 1,461,846 | +0.49(+1.60%) |
Dec 05, 2019 | 29.95 | 30.80 | 29.94 | 30.67 | 2,795,238 | +0.76(+2.54%) |
Dec 04, 2019 | 30.12 | 30.51 | 29.91 | 29.91 | 2,027,965 | -0.17(-0.58%) |
Dec 03, 2019 | 30.78 | 30.83 | 29.94 | 30.08 | 1,456,846 | -1.03(-3.31%) |
Dec 02, 2019 | 31.06 | 31.22 | 30.77 | 31.11 | 1,225,680 | +0.05(+0.16%) |
Nov 29, 2019 | 30.99 | 31.20 | 30.89 | 31.06 | 506,974 | +0.08(+0.25%) |
Nov 27, 2019 | 31.13 | 31.26 | 30.87 | 30.98 | 1,181,831 | +0.00(+0.00%) |
Nov 26, 2019 | 30.60 | 31.00 | 30.41 | 30.98 | 1,076,226 | +0.41(+1.35%) |
Nov 25, 2019 | 30.24 | 30.81 | 30.01 | 30.57 | 1,413,342 | +0.48(+1.60%) |
Nov 22, 2019 | 29.93 | 30.26 | 29.45 | 30.09 | 892,265 | +0.34(+1.13%) |
Nov 21, 2019 | 30.07 | 30.15 | 29.65 | 29.75 | 1,641,483 | -0.33(-1.09%) |
Nov 20, 2019 | 30.42 | 30.70 | 29.65 | 30.08 | 2,057,086 | -0.53(-1.73%) |
Nov 19, 2019 | 30.55 | 30.76 | 30.15 | 30.61 | 2,085,849 | +0.05(+0.16%) |
Nov 18, 2019 | 30.30 | 30.58 | 30.03 | 30.56 | 818,662 | +0.13(+0.44%) |
Nov 15, 2019 | 30.19 | 30.47 | 30.03 | 30.43 | 658,038 | +0.41(+1.38%) |
Nov 14, 2019 | 29.65 | 30.02 | 29.50 | 30.01 | 969,143 | +0.22(+0.74%) |
Nov 13, 2019 | 29.45 | 29.90 | 29.33 | 29.79 | 966,847 | +0.12(+0.39%) |
Nov 12, 2019 | 30.03 | 30.10 | 29.52 | 29.68 | 922,979 | -0.37(-1.22%) |
Nov 11, 2019 | 29.66 | 30.25 | 29.50 | 30.04 | 745,354 | +0.21(+0.71%) |
Nov 08, 2019 | 29.09 | 29.84 | 28.97 | 29.83 | 914,588 | +0.73(+2.52%) |
Nov 07, 2019 | 30.05 | 30.28 | 28.83 | 29.10 | 1,898,571 | -0.46(-1.56%) |
Nov 06, 2019 | 30.59 | 30.59 | 27.56 | 29.56 | 5,734,430 | -1.18(-3.85%) |
Nov 05, 2019 | 30.73 | 30.94 | 30.41 | 30.74 | 2,818,427 | +0.08(+0.25%) |
Nov 04, 2019 | 30.17 | 30.73 | 29.98 | 30.67 | 2,046,770 | +0.67(+2.25%) |
Nov 01, 2019 | 29.91 | 30.20 | 29.74 | 29.99 | 1,732,827 | +0.23(+0.78%) |
Oct 31, 2019 | 30.15 | 30.20 | 29.33 | 29.76 | 1,354,571 | -0.42(-1.40%) |
Oct 30, 2019 | 30.24 | 30.49 | 29.78 | 30.19 | 4,471,509 | -0.19(-0.63%) |
Oct 29, 2019 | 30.37 | 30.67 | 30.31 | 30.38 | 1,168,334 | -0.02(-0.06%) |
Oct 28, 2019 | 30.08 | 30.75 | 30.03 | 30.40 | 1,784,179 | +0.37(+1.22%) |
Oct 25, 2019 | 29.86 | 30.39 | 29.85 | 30.03 | 1,751,515 | +0.28(+0.94%) |
Oct 24, 2019 | 29.47 | 29.81 | 29.16 | 29.75 | 1,393,064 | +0.32(+1.08%) |
Oct 23, 2019 | 29.04 | 29.64 | 29.04 | 29.43 | 2,211,764 | +0.39(+1.36%) |
Oct 22, 2019 | 28.61 | 29.15 | 28.49 | 29.04 | 1,371,091 | +0.43(+1.52%) |
Oct 21, 2019 | 28.77 | 28.85 | 28.31 | 28.61 | 1,795,101 | -0.02(-0.07%) |
Oct 18, 2019 | 28.31 | 28.68 | 28.04 | 28.63 | 1,883,061 | +0.16(+0.58%) |
Oct 17, 2019 | 27.79 | 28.50 | 27.66 | 28.46 | 1,571,191 | +0.83(+3.00%) |
Oct 16, 2019 | 27.59 | 27.81 | 27.42 | 27.63 | 2,451,543 | +0.00(+0.00%) |
Oct 15, 2019 | 27.56 | 27.75 | 27.34 | 27.63 | 1,317,147 | +0.15(+0.56%) |
Oct 14, 2019 | 27.51 | 27.71 | 27.31 | 27.48 | 1,197,378 | -0.10(-0.35%) |
Oct 11, 2019 | 27.43 | 27.87 | 27.27 | 27.58 | 1,487,075 | +0.47(+1.74%) |
Oct 10, 2019 | 27.04 | 27.59 | 26.98 | 27.10 | 1,213,767 | -0.02(-0.07%) |
Oct 09, 2019 | 27.36 | 27.50 | 27.02 | 27.12 | 579,718 | -0.23(-0.85%) |
Oct 08, 2019 | 27.74 | 27.78 | 27.34 | 27.35 | 877,851 | -0.61(-2.17%) |
Oct 07, 2019 | 27.84 | 28.24 | 27.70 | 27.96 | 1,095,800 | +0.02(+0.07%) |
Oct 04, 2019 | 27.22 | 28.17 | 26.90 | 27.94 | 1,325,420 | +0.96(+3.57%) |
Oct 03, 2019 | 27.17 | 27.17 | 26.34 | 26.98 | 2,709,439 | -0.23(-0.85%) |
Oct 02, 2019 | 27.09 | 27.75 | 26.98 | 27.21 | 2,858,417 | -0.08(-0.28%) |
Oct 01, 2019 | 27.43 | 27.62 | 27.03 | 27.29 | 2,540,570 | -0.10(-0.35%) |
Sep 30, 2019 | 27.88 | 27.96 | 27.33 | 27.38 | 1,621,472 | -0.41(-1.49%) |
Sep 27, 2019 | 28.11 | 28.30 | 27.55 | 27.80 | 1,897,190 | -0.13(-0.48%) |
Sep 26, 2019 | 28.20 | 28.39 | 27.60 | 27.93 | 1,127,957 | -0.26(-0.92%) |
Sep 25, 2019 | 28.04 | 28.50 | 27.91 | 28.19 | 1,266,820 | +0.12(+0.45%) |
Sep 24, 2019 | 28.41 | 28.65 | 28.05 | 28.07 | 2,820,753 | -0.37(-1.29%) |
Sep 23, 2019 | 27.82 | 28.54 | 27.72 | 28.43 | 1,689,362 | +0.54(+1.93%) |
Sep 20, 2019 | 27.62 | 28.11 | 27.48 | 27.89 | 2,678,698 | +0.41(+1.50%) |
Sep 19, 2019 | 28.11 | 28.15 | 27.42 | 27.48 | 1,387,332 | -0.63(-2.26%) |
Sep 18, 2019 | 28.16 | 28.24 | 27.63 | 28.11 | 1,115,219 | -0.02(-0.07%) |
Sep 17, 2019 | 27.83 | 28.41 | 27.55 | 28.13 | 1,922,400 | +0.11(+0.38%) |
Sep 16, 2019 | 28.34 | 28.59 | 28.02 | 28.03 | 4,046,251 | -0.40(-1.42%) |
Sep 13, 2019 | 28.93 | 29.07 | 28.34 | 28.43 | 1,584,753 | -0.39(-1.37%) |
Sep 12, 2019 | 29.65 | 29.65 | 28.70 | 28.82 | 2,063,019 | -0.66(-2.25%) |
Sep 11, 2019 | 29.18 | 29.52 | 28.94 | 29.49 | 1,446,677 | +0.47(+1.62%) |
Sep 10, 2019 | 29.44 | 29.53 | 28.83 | 29.02 | 1,249,568 | -0.46(-1.57%) |
Sep 09, 2019 | 29.32 | 29.52 | 28.97 | 29.48 | 983,088 | +0.30(+1.02%) |
Sep 06, 2019 | 29.30 | 29.64 | 29.10 | 29.18 | 1,065,134 | -0.10(-0.33%) |
Sep 05, 2019 | 28.69 | 29.30 | 28.13 | 29.28 | 2,657,768 | +0.72(+2.53%) |
Sep 04, 2019 | 27.83 | 28.61 | 27.74 | 28.56 | 1,144,491 | +1.06(+3.85%) |
Sep 03, 2019 | 27.88 | 28.04 | 27.42 | 27.50 | 996,803 | -0.58(-2.05%) |
Aug 30, 2019 | 28.17 | 28.22 | 27.69 | 28.08 | 1,535,870 | +0.01(+0.03%) |
Aug 29, 2019 | 27.97 | 28.30 | 27.89 | 28.07 | 841,740 | +0.37(+1.35%) |
Aug 28, 2019 | 27.47 | 27.93 | 27.18 | 27.69 | 815,161 | +0.21(+0.77%) |
Aug 27, 2019 | 28.31 | 28.55 | 27.46 | 27.48 | 824,557 | -0.81(-2.86%) |
Aug 26, 2019 | 27.83 | 28.36 | 27.61 | 28.29 | 2,042,657 | +0.81(+2.94%) |
Aug 23, 2019 | 27.86 | 28.25 | 27.41 | 27.48 | 1,314,231 | -0.45(-1.62%) |
Aug 22, 2019 | 27.69 | 28.01 | 27.38 | 27.93 | 736,215 | +0.37(+1.36%) |
Aug 21, 2019 | 27.50 | 27.82 | 27.35 | 27.56 | 916,067 | +0.19(+0.70%) |
Aug 20, 2019 | 27.22 | 27.50 | 27.11 | 27.36 | 876,682 | -0.01(-0.04%) |
Aug 19, 2019 | 27.26 | 27.87 | 27.26 | 27.37 | 1,268,710 | +0.29(+1.07%) |
Aug 16, 2019 | 26.92 | 27.21 | 26.88 | 27.08 | 1,784,758 | +0.21(+0.79%) |
Aug 15, 2019 | 26.92 | 27.09 | 26.61 | 26.87 | 1,987,572 | +0.19(+0.72%) |
Aug 14, 2019 | 27.32 | 27.39 | 26.33 | 26.68 | 4,186,943 | -1.01(-3.65%) |
Aug 13, 2019 | 27.31 | 28.04 | 27.08 | 27.69 | 2,291,241 | +0.38(+1.41%) |
Aug 12, 2019 | 27.30 | 27.68 | 26.93 | 27.31 | 2,313,177 | -0.17(-0.63%) |
Aug 09, 2019 | 29.21 | 29.33 | 27.45 | 27.48 | 3,971,608 | -1.82(-6.20%) |
Aug 08, 2019 | 29.84 | 30.00 | 28.70 | 29.30 | 4,778,875 | -0.75(-2.50%) |
Aug 07, 2019 | 33.37 | 33.37 | 27.51 | 30.05 | 9,779,127 | -4.16(-12.17%) |
Aug 06, 2019 | 34.08 | 34.24 | 33.52 | 34.21 | 2,216,109 | +0.30(+0.88%) |
Aug 05, 2019 | 33.80 | 34.06 | 33.39 | 33.91 | 1,533,458 | -0.44(-1.29%) |
Aug 02, 2019 | 33.89 | 34.41 | 33.28 | 34.35 | 1,470,033 | +0.15(+0.45%) |
Aug 01, 2019 | 34.42 | 34.82 | 34.03 | 34.20 | 1,553,782 | -0.11(-0.31%) |
Jul 31, 2019 | 34.68 | 34.85 | 34.06 | 34.31 | 1,469,427 | -0.38(-1.08%) |
Jul 30, 2019 | 34.04 | 34.70 | 34.02 | 34.68 | 1,033,253 | +0.54(+1.58%) |
Jul 29, 2019 | 34.09 | 34.32 | 33.82 | 34.14 | 1,464,088 | +0.05(+0.14%) |
Jul 26, 2019 | 33.53 | 34.25 | 33.40 | 34.09 | 1,021,139 | +0.73(+2.19%) |
Jul 25, 2019 | 33.29 | 33.57 | 33.26 | 33.36 | 805,644 | +0.14(+0.43%) |
Jul 24, 2019 | 32.93 | 33.36 | 32.87 | 33.22 | 1,116,155 | +0.12(+0.35%) |
Jul 23, 2019 | 33.65 | 33.79 | 32.54 | 33.10 | 1,447,903 | -0.50(-1.49%) |
Jul 22, 2019 | 33.52 | 33.90 | 33.41 | 33.60 | 1,361,200 | +0.29(+0.87%) |
Jul 19, 2019 | 33.55 | 33.80 | 33.32 | 33.32 | 963,208 | -0.10(-0.29%) |
Jul 18, 2019 | 33.64 | 33.81 | 33.19 | 33.41 | 861,678 | -0.32(-0.94%) |
Jul 17, 2019 | 33.96 | 34.06 | 33.49 | 33.73 | 1,844,174 | -0.36(-1.04%) |
Jul 16, 2019 | 33.76 | 34.23 | 33.60 | 34.08 | 923,620 | +0.37(+1.08%) |
Jul 15, 2019 | 34.24 | 34.37 | 33.58 | 33.72 | 1,502,273 | -0.41(-1.21%) |
Jul 12, 2019 | 33.62 | 34.61 | 33.54 | 34.13 | 2,317,690 | +0.60(+1.78%) |
Jul 11, 2019 | 33.17 | 33.55 | 33.02 | 33.54 | 1,259,064 | +0.37(+1.13%) |
Jul 10, 2019 | 33.41 | 33.58 | 32.87 | 33.16 | 1,505,527 | -0.19(-0.58%) |
Jul 09, 2019 | 33.13 | 33.37 | 33.00 | 33.35 | 1,328,523 | +0.05(+0.14%) |
Jul 08, 2019 | 33.19 | 33.38 | 33.12 | 33.31 | 1,385,398 | +0.01(+0.03%) |
Jul 05, 2019 | 32.68 | 33.30 | 32.58 | 33.30 | 1,517,776 | +0.47(+1.43%) |
Jul 03, 2019 | 32.77 | 32.89 | 32.54 | 32.83 | 796,697 | +0.15(+0.47%) |
Jul 02, 2019 | 32.41 | 32.68 | 32.13 | 32.67 | 2,250,719 | +0.23(+0.71%) |
Jul 01, 2019 | 31.68 | 32.57 | 31.42 | 32.44 | 2,373,319 | +1.12(+3.59%) |
Jun 28, 2019 | 31.47 | 31.62 | 31.06 | 31.32 | 17,299,548 | -0.22(-0.70%) |
Jun 27, 2019 | 30.38 | 31.63 | 30.38 | 31.54 | 2,058,146 | +1.15(+3.79%) |
Jun 26, 2019 | 30.92 | 31.06 | 30.28 | 30.39 | 2,299,377 | -0.55(-1.77%) |
Jun 25, 2019 | 32.10 | 32.13 | 30.86 | 30.93 | 2,038,352 | -1.14(-3.56%) |
Jun 24, 2019 | 32.48 | 32.57 | 31.99 | 32.08 | 1,492,688 | -0.34(-1.04%) |
Jun 21, 2019 | 32.31 | 32.73 | 32.05 | 32.41 | 2,130,011 | -0.01(-0.03%) |
Jun 20, 2019 | 32.88 | 32.91 | 32.24 | 32.42 | 1,566,652 | +0.02(+0.06%) |
Jun 19, 2019 | 32.38 | 32.69 | 32.28 | 32.40 | 2,454,589 | +0.07(+0.21%) |
Jun 18, 2019 | 32.21 | 32.85 | 32.21 | 32.34 | 848,383 | +0.30(+0.93%) |
Jun 17, 2019 | 31.39 | 32.04 | 31.08 | 32.04 | 1,620,082 | +0.72(+2.30%) |
Jun 14, 2019 | 31.45 | 31.61 | 31.16 | 31.32 | 1,118,959 | -0.32(-1.00%) |
Jun 13, 2019 | 31.82 | 31.90 | 31.53 | 31.63 | 1,246,362 | -0.11(-0.33%) |
Jun 12, 2019 | 31.45 | 31.78 | 31.31 | 31.74 | 1,245,603 | +0.27(+0.85%) |
Jun 11, 2019 | 31.03 | 31.67 | 31.03 | 31.47 | 1,453,186 | +0.54(+1.74%) |
Jun 10, 2019 | 31.27 | 31.40 | 30.71 | 30.93 | 1,955,503 | -0.26(-0.83%) |
Jun 07, 2019 | 31.91 | 31.99 | 31.15 | 31.19 | 2,075,641 | -0.56(-1.75%) |
Jun 06, 2019 | 31.38 | 31.77 | 31.36 | 31.75 | 1,577,783 | +0.41(+1.32%) |
Jun 05, 2019 | 31.58 | 31.74 | 31.15 | 31.34 | 2,133,285 | -0.19(-0.61%) |
Jun 04, 2019 | 30.94 | 31.59 | 30.94 | 31.53 | 1,136,446 | +0.94(+3.08%) |
Jun 03, 2019 | 30.55 | 30.93 | 30.40 | 30.59 | 2,338,453 | +0.04(+0.13%) |
May 31, 2019 | 30.60 | 31.02 | 30.31 | 30.55 | 2,454,981 | -0.36(-1.18%) |
May 30, 2019 | 30.52 | 31.26 | 30.36 | 30.91 | 2,980,374 | +0.50(+1.64%) |
May 29, 2019 | 32.00 | 32.06 | 30.41 | 30.42 | 3,690,188 | -1.77(-5.49%) |
May 28, 2019 | 32.59 | 32.89 | 32.15 | 32.18 | 1,434,596 | -0.41(-1.27%) |
May 24, 2019 | 32.82 | 32.97 | 32.57 | 32.59 | 832,423 | -0.07(-0.21%) |
May 23, 2019 | 32.95 | 32.95 | 32.28 | 32.66 | 1,020,989 | -0.56(-1.68%) |
May 22, 2019 | 33.08 | 33.44 | 33.08 | 33.22 | 1,197,646 | +0.00(+0.00%) |
May 21, 2019 | 33.12 | 33.30 | 32.85 | 33.22 | 1,074,319 | -0.11(-0.32%) |
May 20, 2019 | 33.00 | 33.48 | 32.91 | 33.32 | 1,150,156 | +0.27(+0.81%) |
May 17, 2019 | 32.45 | 33.31 | 32.45 | 33.06 | 1,717,758 | +0.26(+0.79%) |
May 16, 2019 | 32.50 | 33.07 | 32.31 | 32.80 | 1,478,406 | +0.36(+1.12%) |
May 15, 2019 | 31.59 | 32.47 | 31.49 | 32.43 | 1,864,153 | +0.49(+1.53%) |
May 14, 2019 | 31.53 | 32.15 | 31.38 | 31.94 | 1,830,125 | +0.58(+1.84%) |
May 13, 2019 | 31.87 | 32.12 | 31.04 | 31.37 | 1,729,915 | -1.01(-3.11%) |
May 10, 2019 | 33.32 | 33.43 | 31.63 | 32.37 | 2,174,903 | -1.04(-3.10%) |
May 09, 2019 | 32.85 | 33.44 | 32.68 | 33.41 | 2,020,058 | +0.48(+1.46%) |
May 08, 2019 | 31.84 | 33.00 | 30.98 | 32.93 | 5,295,814 | +1.39(+4.41%) |
May 07, 2019 | 32.73 | 32.84 | 31.39 | 31.54 | 2,545,863 | -1.43(-4.34%) |
May 06, 2019 | 31.84 | 33.20 | 31.75 | 32.97 | 2,693,741 | +0.69(+2.14%) |
May 03, 2019 | 31.77 | 32.31 | 31.58 | 32.28 | 1,307,275 | +0.72(+2.28%) |
May 02, 2019 | 31.92 | 31.99 | 30.95 | 31.56 | 2,088,733 | -0.36(-1.11%) |
May 01, 2019 | 31.82 | 32.18 | 31.75 | 31.91 | 978,160 | +0.09(+0.27%) |
Apr 30, 2019 | 31.95 | 32.06 | 31.68 | 31.83 | 2,096,845 | +0.00(+0.00%) |
Apr 29, 2019 | 31.84 | 31.97 | 31.58 | 31.83 | 1,497,060 | +0.07(+0.21%) |
Apr 26, 2019 | 31.36 | 32.06 | 31.27 | 31.76 | 1,985,233 | +0.53(+1.69%) |
Apr 25, 2019 | 31.64 | 31.89 | 30.96 | 31.23 | 1,808,876 | -0.55(-1.72%) |
Apr 24, 2019 | 31.78 | 32.05 | 31.46 | 31.78 | 1,799,917 | +0.08(+0.24%) |
Apr 23, 2019 | 31.64 | 32.03 | 31.64 | 31.70 | 2,050,921 | +0.08(+0.24%) |
Apr 22, 2019 | 32.20 | 32.35 | 31.49 | 31.63 | 2,086,512 | -0.67(-2.08%) |
Apr 18, 2019 | 32.51 | 32.62 | 32.22 | 32.30 | 920,227 | -0.23(-0.71%) |
Apr 17, 2019 | 32.78 | 32.79 | 32.36 | 32.53 | 1,232,295 | -0.07(-0.21%) |
Apr 16, 2019 | 32.46 | 32.78 | 32.23 | 32.59 | 1,695,205 | +0.25(+0.77%) |
Apr 15, 2019 | 32.59 | 32.78 | 32.32 | 32.35 | 1,133,209 | -0.31(-0.94%) |
Apr 12, 2019 | 32.72 | 32.94 | 32.53 | 32.65 | 1,226,136 | +0.11(+0.32%) |
Apr 11, 2019 | 32.52 | 32.63 | 32.24 | 32.55 | 1,298,859 | +0.10(+0.30%) |
Apr 10, 2019 | 32.06 | 32.53 | 31.92 | 32.45 | 1,543,809 | +0.52(+1.62%) |
Apr 09, 2019 | 32.08 | 32.32 | 31.86 | 31.93 | 1,337,000 | -0.30(-0.92%) |
Apr 08, 2019 | 32.15 | 32.35 | 31.82 | 32.23 | 1,619,225 | +0.01(+0.03%) |
Apr 05, 2019 | 32.20 | 32.48 | 32.12 | 32.22 | 1,757,962 | +0.00(+0.00%) |
Apr 04, 2019 | 32.18 | 32.59 | 32.02 | 32.22 | 2,422,485 | +0.11(+0.33%) |
Apr 03, 2019 | 32.43 | 32.51 | 32.02 | 32.12 | 1,238,783 | -0.06(-0.18%) |
Apr 02, 2019 | 32.13 | 32.23 | 31.75 | 32.17 | 1,397,347 | +0.04(+0.12%) |