Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.93 | 37.93 | 36.81 | 37.77 | 1,990,577 | +0.61(+1.63%) |
Jun 29, 2020 | 37.11 | 37.20 | 36.73 | 37.16 | 2,369,743 | +0.55(+1.49%) |
Jun 26, 2020 | 37.34 | 37.41 | 36.48 | 36.61 | 3,333,224 | -0.91(-2.42%) |
Jun 25, 2020 | 36.35 | 37.62 | 36.25 | 37.52 | 1,755,385 | +1.08(+2.96%) |
Jun 24, 2020 | 37.40 | 37.40 | 36.38 | 36.44 | 1,982,567 | -1.05(-2.80%) |
Jun 23, 2020 | 38.00 | 38.21 | 37.39 | 37.49 | 2,233,434 | -0.35(-0.93%) |
Jun 22, 2020 | 37.66 | 38.08 | 37.34 | 37.84 | 1,602,022 | +0.28(+0.74%) |
Jun 19, 2020 | 38.02 | 38.61 | 37.43 | 37.56 | 3,112,105 | -0.15(-0.39%) |
Jun 18, 2020 | 37.22 | 37.74 | 36.89 | 37.71 | 2,429,524 | +0.37(+0.98%) |
Jun 17, 2020 | 37.64 | 37.83 | 37.27 | 37.34 | 1,876,411 | -0.13(-0.34%) |
Jun 16, 2020 | 37.52 | 37.93 | 36.70 | 37.47 | 2,391,133 | +0.37(+0.99%) |
Jun 15, 2020 | 35.58 | 37.42 | 35.48 | 37.10 | 2,471,093 | +0.70(+1.93%) |
Jun 12, 2020 | 36.50 | 36.64 | 35.76 | 36.40 | 2,231,428 | +0.60(+1.68%) |
Jun 11, 2020 | 37.28 | 37.58 | 35.63 | 35.80 | 2,740,535 | -1.98(-5.25%) |
Jun 10, 2020 | 37.64 | 38.04 | 37.58 | 37.78 | 1,629,617 | -0.03(-0.07%) |
Jun 09, 2020 | 37.89 | 38.14 | 37.51 | 37.81 | 2,623,310 | -0.38(-1.00%) |
Jun 08, 2020 | 37.58 | 38.29 | 37.55 | 38.19 | 3,046,720 | +0.44(+1.17%) |
Jun 05, 2020 | 37.63 | 37.86 | 36.31 | 37.75 | 3,417,721 | +0.62(+1.67%) |
Jun 04, 2020 | 37.50 | 37.58 | 36.66 | 37.13 | 1,909,486 | -0.44(-1.18%) |
Jun 03, 2020 | 37.77 | 38.01 | 37.26 | 37.57 | 2,232,184 | +0.03(+0.08%) |
Jun 02, 2020 | 37.54 | 37.72 | 37.24 | 37.54 | 1,649,101 | +0.11(+0.30%) |
Jun 01, 2020 | 37.56 | 37.74 | 36.91 | 37.43 | 2,952,352 | +0.13(+0.35%) |
May 29, 2020 | 36.62 | 37.41 | 36.43 | 37.29 | 2,641,428 | +0.66(+1.80%) |
May 28, 2020 | 36.62 | 37.04 | 36.38 | 36.64 | 2,268,725 | +0.37(+1.02%) |
May 27, 2020 | 37.08 | 37.15 | 35.96 | 36.27 | 2,686,884 | -0.34(-0.94%) |
May 26, 2020 | 37.28 | 37.55 | 36.53 | 36.61 | 1,943,609 | +0.30(+0.81%) |
May 22, 2020 | 35.92 | 36.45 | 35.84 | 36.31 | 1,399,486 | +0.43(+1.18%) |
May 21, 2020 | 35.85 | 36.11 | 35.58 | 35.89 | 2,293,370 | -0.23(-0.63%) |
May 20, 2020 | 35.57 | 36.40 | 35.57 | 36.11 | 1,688,681 | +0.66(+1.86%) |
May 19, 2020 | 35.95 | 36.52 | 35.39 | 35.45 | 2,021,642 | -0.73(-2.03%) |
May 18, 2020 | 36.18 | 36.49 | 35.85 | 36.19 | 2,748,606 | +0.90(+2.55%) |
May 15, 2020 | 34.57 | 35.34 | 34.21 | 35.29 | 6,601,982 | +0.82(+2.37%) |
May 14, 2020 | 33.80 | 34.53 | 33.77 | 34.47 | 2,519,419 | +0.19(+0.54%) |
May 13, 2020 | 34.17 | 34.73 | 33.83 | 34.28 | 2,946,828 | +0.12(+0.36%) |
May 12, 2020 | 34.63 | 34.79 | 34.06 | 34.16 | 3,400,067 | -0.23(-0.68%) |
May 11, 2020 | 33.37 | 34.62 | 33.32 | 34.39 | 2,170,240 | +0.52(+1.53%) |
May 08, 2020 | 34.38 | 34.41 | 33.71 | 33.87 | 2,843,124 | +0.08(+0.24%) |
May 07, 2020 | 33.61 | 34.39 | 33.51 | 33.79 | 2,012,662 | +0.54(+1.61%) |
May 06, 2020 | 34.56 | 34.56 | 33.25 | 33.26 | 2,255,759 | -1.01(-2.94%) |
May 05, 2020 | 33.86 | 34.47 | 33.35 | 34.26 | 3,069,783 | +0.85(+2.54%) |
May 04, 2020 | 33.31 | 33.57 | 32.86 | 33.41 | 2,295,546 | -0.15(-0.46%) |
May 01, 2020 | 33.69 | 33.86 | 33.32 | 33.57 | 2,320,937 | -0.96(-2.78%) |
Apr 30, 2020 | 34.24 | 34.99 | 34.10 | 34.53 | 2,203,867 | -0.61(-1.73%) |
Apr 29, 2020 | 35.50 | 35.65 | 35.02 | 35.13 | 2,626,766 | +0.12(+0.35%) |
Apr 28, 2020 | 35.74 | 36.02 | 34.84 | 35.01 | 3,196,160 | -0.13(-0.38%) |
Apr 27, 2020 | 33.72 | 35.23 | 33.69 | 35.14 | 2,930,543 | +1.89(+5.68%) |
Apr 24, 2020 | 32.98 | 33.29 | 32.42 | 33.26 | 2,679,544 | +0.56(+1.71%) |
Apr 23, 2020 | 33.68 | 33.68 | 32.37 | 32.70 | 2,874,786 | -0.25(-0.75%) |
Apr 22, 2020 | 34.16 | 34.16 | 32.36 | 32.94 | 4,328,277 | -0.20(-0.61%) |
Apr 21, 2020 | 33.91 | 34.27 | 32.98 | 33.14 | 3,075,891 | -1.42(-4.11%) |
Apr 20, 2020 | 34.56 | 34.91 | 34.24 | 34.56 | 2,931,134 | -0.46(-1.31%) |
Apr 17, 2020 | 34.98 | 35.23 | 34.44 | 35.02 | 2,457,837 | +0.92(+2.71%) |
Apr 16, 2020 | 33.65 | 34.29 | 33.53 | 34.10 | 2,295,523 | +0.73(+2.18%) |
Apr 15, 2020 | 33.41 | 34.04 | 32.93 | 33.37 | 2,636,050 | -0.49(-1.45%) |
Apr 14, 2020 | 33.26 | 33.96 | 32.83 | 33.86 | 4,397,952 | +1.34(+4.13%) |
Apr 13, 2020 | 33.15 | 33.68 | 32.32 | 32.52 | 2,559,174 | -1.46(-4.29%) |
Apr 09, 2020 | 32.99 | 34.19 | 32.99 | 33.98 | 2,352,065 | +1.19(+3.64%) |
Apr 08, 2020 | 31.96 | 33.00 | 31.87 | 32.78 | 2,365,955 | +1.00(+3.16%) |
Apr 07, 2020 | 32.97 | 33.72 | 31.55 | 31.78 | 3,574,990 | -0.20(-0.64%) |
Apr 06, 2020 | 31.45 | 32.20 | 30.88 | 31.98 | 2,911,996 | +2.01(+6.69%) |
Apr 03, 2020 | 29.76 | 30.20 | 29.46 | 29.98 | 2,705,907 | +0.40(+1.34%) |
Apr 02, 2020 | 28.98 | 29.74 | 28.44 | 29.58 | 3,929,277 | +0.53(+1.83%) |
Apr 01, 2020 | 29.27 | 29.37 | 28.33 | 29.05 | 3,363,009 | -0.84(-2.82%) |
Mar 31, 2020 | 31.33 | 31.61 | 29.77 | 29.89 | 4,814,517 | -1.41(-4.52%) |
Mar 30, 2020 | 29.60 | 31.43 | 29.22 | 31.31 | 4,565,535 | +2.10(+7.18%) |
Mar 27, 2020 | 28.35 | 30.05 | 28.11 | 29.21 | 3,580,348 | -0.33(-1.11%) |
Mar 26, 2020 | 27.72 | 30.25 | 27.72 | 29.54 | 5,397,442 | +2.16(+7.89%) |
Mar 25, 2020 | 26.13 | 28.66 | 25.90 | 27.38 | 6,254,563 | +1.25(+4.78%) |
Mar 24, 2020 | 24.21 | 26.19 | 24.05 | 26.13 | 6,274,602 | +3.19(+13.90%) |
Mar 23, 2020 | 25.37 | 25.37 | 22.56 | 22.94 | 5,698,173 | -2.41(-9.49%) |
Mar 20, 2020 | 28.28 | 28.28 | 25.08 | 25.34 | 6,865,299 | -2.36(-8.52%) |
Mar 19, 2020 | 28.89 | 29.15 | 26.92 | 27.70 | 5,569,535 | -1.12(-3.90%) |
Mar 18, 2020 | 28.47 | 30.06 | 28.07 | 28.83 | 7,197,056 | -1.09(-3.64%) |
Mar 17, 2020 | 27.54 | 30.19 | 27.39 | 29.92 | 7,068,457 | +3.06(+11.39%) |
Mar 16, 2020 | 27.39 | 29.21 | 26.24 | 26.86 | 4,501,357 | -3.38(-11.18%) |
Mar 13, 2020 | 29.33 | 30.34 | 26.99 | 30.24 | 5,339,077 | +2.34(+8.37%) |
Mar 12, 2020 | 28.78 | 29.38 | 27.80 | 27.90 | 5,611,011 | -3.22(-10.34%) |
Mar 11, 2020 | 31.92 | 31.95 | 30.64 | 31.12 | 5,837,624 | -1.69(-5.14%) |
Mar 10, 2020 | 33.94 | 34.09 | 32.02 | 32.81 | 6,347,607 | -0.32(-0.96%) |
Mar 09, 2020 | 32.19 | 33.97 | 32.10 | 33.13 | 4,577,018 | -1.50(-4.33%) |
Mar 06, 2020 | 34.74 | 35.18 | 33.74 | 34.62 | 4,021,193 | -1.13(-3.16%) |
Mar 05, 2020 | 35.27 | 35.91 | 34.97 | 35.75 | 5,250,169 | -0.71(-1.95%) |
Mar 04, 2020 | 35.15 | 36.52 | 34.62 | 36.46 | 3,850,481 | +1.97(+5.72%) |
Mar 03, 2020 | 34.70 | 35.74 | 34.19 | 34.49 | 4,203,807 | -0.02(-0.05%) |
Mar 02, 2020 | 32.27 | 34.58 | 32.27 | 34.51 | 4,031,569 | +2.37(+7.38%) |
Feb 28, 2020 | 32.97 | 33.04 | 31.48 | 32.13 | 7,279,637 | -1.54(-4.56%) |
Feb 27, 2020 | 35.09 | 35.25 | 33.63 | 33.67 | 4,284,588 | -1.75(-4.93%) |
Feb 26, 2020 | 35.24 | 35.93 | 35.24 | 35.41 | 3,025,913 | +0.19(+0.54%) |
Feb 25, 2020 | 36.01 | 36.13 | 35.05 | 35.22 | 3,075,153 | -0.73(-2.03%) |
Feb 24, 2020 | 35.24 | 36.17 | 35.22 | 35.95 | 3,582,724 | -0.14(-0.38%) |
Feb 21, 2020 | 35.80 | 36.18 | 35.72 | 36.09 | 8,065,365 | +0.22(+0.60%) |
Feb 20, 2020 | 36.21 | 36.28 | 35.51 | 35.87 | 2,209,352 | -0.24(-0.68%) |
Feb 19, 2020 | 36.34 | 36.76 | 36.10 | 36.12 | 2,318,278 | -0.13(-0.35%) |
Feb 18, 2020 | 35.56 | 36.40 | 35.45 | 36.24 | 3,463,023 | -0.17(-0.46%) |
Feb 14, 2020 | 35.92 | 36.43 | 35.92 | 36.41 | 1,692,411 | +0.56(+1.57%) |
Feb 13, 2020 | 35.77 | 36.00 | 35.71 | 35.85 | 1,307,998 | +0.11(+0.30%) |
Feb 12, 2020 | 36.00 | 36.05 | 35.39 | 35.74 | 1,859,352 | -0.23(-0.64%) |
Feb 11, 2020 | 36.26 | 36.56 | 35.93 | 35.97 | 1,477,504 | -0.29(-0.80%) |
Feb 10, 2020 | 35.76 | 36.30 | 35.72 | 36.26 | 3,003,962 | +0.44(+1.22%) |
Feb 07, 2020 | 36.34 | 36.44 | 35.80 | 35.82 | 3,061,851 | -0.48(-1.31%) |
Feb 06, 2020 | 36.73 | 36.73 | 36.20 | 36.30 | 2,906,075 | -0.19(-0.53%) |
Feb 05, 2020 | 37.36 | 37.37 | 36.32 | 36.49 | 3,255,832 | -0.69(-1.85%) |
Feb 04, 2020 | 37.27 | 37.67 | 37.12 | 37.18 | 2,766,016 | +0.28(+0.75%) |
Feb 03, 2020 | 36.75 | 37.25 | 36.67 | 36.91 | 2,293,979 | +0.42(+1.14%) |
Jan 31, 2020 | 36.30 | 36.60 | 36.21 | 36.49 | 2,911,216 | +0.16(+0.43%) |
Jan 30, 2020 | 36.11 | 36.38 | 35.53 | 36.33 | 3,160,629 | +0.19(+0.54%) |
Jan 29, 2020 | 35.14 | 36.28 | 34.39 | 36.14 | 4,069,511 | +1.32(+3.78%) |
Jan 28, 2020 | 34.41 | 34.97 | 34.40 | 34.82 | 3,378,322 | +0.43(+1.24%) |
Jan 27, 2020 | 34.19 | 34.56 | 34.15 | 34.40 | 3,126,254 | -0.13(-0.39%) |
Jan 24, 2020 | 34.36 | 34.56 | 34.23 | 34.53 | 2,220,911 | +0.18(+0.53%) |
Jan 23, 2020 | 34.17 | 34.37 | 33.99 | 34.35 | 1,542,153 | +0.15(+0.45%) |
Jan 22, 2020 | 34.27 | 34.30 | 33.91 | 34.20 | 1,869,896 | -0.03(-0.10%) |
Jan 21, 2020 | 34.19 | 34.51 | 34.14 | 34.23 | 2,341,806 | -0.02(-0.05%) |
Jan 17, 2020 | 33.98 | 34.27 | 33.85 | 34.25 | 2,523,777 | +0.31(+0.92%) |
Jan 16, 2020 | 34.02 | 34.04 | 33.77 | 33.94 | 3,463,658 | +0.14(+0.42%) |
Jan 15, 2020 | 33.34 | 33.91 | 33.34 | 33.80 | 1,988,844 | +0.41(+1.23%) |
Jan 14, 2020 | 33.61 | 33.61 | 33.32 | 33.39 | 2,250,432 | -0.17(-0.50%) |
Jan 13, 2020 | 33.53 | 33.69 | 33.47 | 33.56 | 1,260,009 | +0.08(+0.23%) |
Jan 10, 2020 | 33.76 | 33.79 | 33.46 | 33.48 | 1,363,376 | -0.16(-0.48%) |
Jan 09, 2020 | 33.30 | 33.81 | 33.21 | 33.64 | 1,691,314 | +0.48(+1.44%) |
Jan 08, 2020 | 33.37 | 33.51 | 32.98 | 33.16 | 3,724,436 | -0.18(-0.55%) |
Jan 07, 2020 | 33.84 | 33.92 | 33.34 | 33.35 | 1,779,984 | -0.56(-1.65%) |
Jan 06, 2020 | 33.77 | 33.92 | 33.49 | 33.91 | 2,292,859 | -0.02(-0.06%) |
Jan 03, 2020 | 33.52 | 33.99 | 33.45 | 33.93 | 2,302,612 | +0.14(+0.43%) |
Jan 02, 2020 | 33.61 | 33.83 | 33.58 | 33.78 | 2,046,628 | +0.23(+0.67%) |
Dec 31, 2019 | 33.54 | 33.70 | 33.42 | 33.56 | 985,192 | +0.03(+0.07%) |
Dec 30, 2019 | 33.88 | 33.88 | 33.47 | 33.53 | 1,210,548 | -0.30(-0.90%) |
Dec 27, 2019 | 33.82 | 33.93 | 33.70 | 33.84 | 1,485,288 | +0.06(+0.19%) |
Dec 26, 2019 | 33.46 | 33.78 | 33.46 | 33.77 | 769,656 | +0.34(+1.03%) |
Dec 24, 2019 | 33.55 | 33.66 | 33.35 | 33.43 | 975,299 | -0.15(-0.45%) |
Dec 23, 2019 | 33.72 | 33.81 | 33.54 | 33.58 | 1,643,031 | -0.13(-0.40%) |
Dec 20, 2019 | 33.76 | 33.84 | 33.46 | 33.72 | 2,748,134 | +0.18(+0.54%) |
Dec 19, 2019 | 33.32 | 33.64 | 33.25 | 33.53 | 2,692,741 | +0.34(+1.04%) |
Dec 18, 2019 | 33.30 | 33.41 | 33.10 | 33.19 | 1,423,652 | -0.03(-0.08%) |
Dec 17, 2019 | 33.08 | 33.30 | 32.86 | 33.21 | 2,235,646 | +0.25(+0.76%) |
Dec 16, 2019 | 32.95 | 33.44 | 32.92 | 32.96 | 2,363,418 | +0.23(+0.69%) |
Dec 13, 2019 | 32.54 | 32.76 | 32.42 | 32.74 | 1,589,009 | +0.11(+0.34%) |
Dec 12, 2019 | 32.46 | 32.74 | 32.34 | 32.63 | 1,333,073 | +0.22(+0.69%) |
Dec 11, 2019 | 32.61 | 32.74 | 32.38 | 32.41 | 1,859,610 | -0.22(-0.69%) |
Dec 10, 2019 | 32.61 | 32.68 | 32.53 | 32.63 | 2,330,849 | -0.01(-0.03%) |
Dec 09, 2019 | 32.76 | 32.79 | 32.55 | 32.64 | 1,555,131 | -0.18(-0.56%) |
Dec 06, 2019 | 32.76 | 32.95 | 32.66 | 32.82 | 1,929,006 | +0.17(+0.54%) |
Dec 05, 2019 | 32.87 | 32.88 | 32.57 | 32.65 | 1,919,689 | -0.17(-0.51%) |
Dec 04, 2019 | 32.60 | 32.95 | 32.54 | 32.82 | 1,936,405 | +0.23(+0.70%) |
Dec 03, 2019 | 32.43 | 32.75 | 32.43 | 32.59 | 1,984,084 | +0.01(+0.02%) |
Dec 02, 2019 | 32.65 | 32.68 | 32.37 | 32.58 | 1,771,422 | -0.11(-0.32%) |
Nov 29, 2019 | 32.45 | 32.71 | 32.36 | 32.69 | 848,288 | +0.17(+0.53%) |
Nov 27, 2019 | 32.92 | 32.92 | 32.38 | 32.52 | 5,310,938 | -0.18(-0.55%) |
Nov 26, 2019 | 32.69 | 32.81 | 32.56 | 32.70 | 1,715,151 | +0.06(+0.18%) |
Nov 25, 2019 | 32.69 | 32.76 | 32.49 | 32.64 | 2,459,789 | +0.08(+0.26%) |
Nov 22, 2019 | 32.61 | 32.76 | 32.26 | 32.56 | 2,282,619 | -0.12(-0.35%) |
Nov 21, 2019 | 33.05 | 33.14 | 32.59 | 32.67 | 2,484,285 | -0.30(-0.91%) |
Nov 20, 2019 | 32.75 | 33.00 | 32.68 | 32.97 | 2,234,938 | +0.20(+0.60%) |
Nov 19, 2019 | 32.69 | 32.83 | 32.37 | 32.77 | 2,847,578 | +0.15(+0.45%) |
Nov 18, 2019 | 32.37 | 32.65 | 32.29 | 32.63 | 3,116,907 | +0.32(+0.98%) |
Nov 15, 2019 | 32.16 | 32.49 | 32.08 | 32.31 | 8,326,112 | +0.10(+0.32%) |
Nov 14, 2019 | 32.21 | 32.22 | 31.94 | 32.21 | 2,579,504 | -0.00(-0.01%) |
Nov 13, 2019 | 31.83 | 32.36 | 31.58 | 32.21 | 2,614,119 | +0.26(+0.80%) |
Nov 12, 2019 | 32.01 | 32.01 | 31.60 | 31.96 | 2,594,999 | -0.03(-0.08%) |
Nov 11, 2019 | 31.31 | 32.00 | 31.26 | 31.98 | 2,645,973 | +0.58(+1.86%) |
Nov 08, 2019 | 31.29 | 31.59 | 31.24 | 31.40 | 2,948,170 | +0.04(+0.13%) |
Nov 07, 2019 | 31.33 | 31.40 | 30.93 | 31.36 | 3,075,436 | +0.19(+0.61%) |
Nov 06, 2019 | 30.62 | 31.22 | 30.56 | 31.17 | 2,174,391 | +0.47(+1.52%) |
Nov 05, 2019 | 30.86 | 30.90 | 30.54 | 30.70 | 1,661,561 | -0.05(-0.17%) |
Nov 04, 2019 | 31.11 | 31.12 | 30.73 | 30.75 | 1,775,246 | -0.20(-0.65%) |
Nov 01, 2019 | 31.34 | 31.34 | 30.78 | 30.95 | 1,742,421 | -0.17(-0.54%) |
Oct 31, 2019 | 31.11 | 31.26 | 30.87 | 31.12 | 1,731,691 | -0.09(-0.29%) |
Oct 30, 2019 | 30.78 | 31.31 | 30.61 | 31.21 | 1,534,141 | +0.44(+1.44%) |
Oct 29, 2019 | 30.70 | 31.25 | 30.61 | 30.77 | 1,431,068 | -0.03(-0.09%) |
Oct 28, 2019 | 30.78 | 30.91 | 30.62 | 30.80 | 1,997,808 | +0.09(+0.30%) |
Oct 25, 2019 | 31.16 | 31.35 | 30.39 | 30.70 | 3,276,136 | -0.80(-2.53%) |
Oct 24, 2019 | 31.82 | 31.82 | 31.28 | 31.50 | 2,264,663 | -0.10(-0.32%) |
Oct 23, 2019 | 31.11 | 31.68 | 30.63 | 31.60 | 4,378,363 | +1.08(+3.53%) |
Oct 22, 2019 | 30.59 | 30.81 | 30.14 | 30.52 | 3,527,926 | -0.09(-0.31%) |
Oct 21, 2019 | 30.96 | 30.96 | 30.44 | 30.62 | 2,122,641 | -0.14(-0.47%) |
Oct 18, 2019 | 30.69 | 30.90 | 30.46 | 30.76 | 2,170,091 | +0.09(+0.30%) |
Oct 17, 2019 | 30.58 | 30.71 | 30.47 | 30.67 | 3,533,075 | +0.08(+0.28%) |
Oct 16, 2019 | 30.45 | 30.64 | 30.08 | 30.59 | 3,107,883 | +0.04(+0.14%) |
Oct 15, 2019 | 30.75 | 30.88 | 30.50 | 30.54 | 1,634,452 | -0.13(-0.44%) |
Oct 14, 2019 | 31.00 | 31.09 | 30.64 | 30.68 | 1,500,697 | -0.30(-0.97%) |
Oct 11, 2019 | 31.11 | 31.14 | 30.64 | 30.98 | 2,441,633 | +0.23(+0.76%) |
Oct 10, 2019 | 30.37 | 30.85 | 30.26 | 30.74 | 1,650,311 | +0.38(+1.26%) |
Oct 09, 2019 | 30.56 | 30.65 | 30.22 | 30.36 | 1,866,416 | +0.08(+0.26%) |
Oct 08, 2019 | 30.77 | 30.77 | 30.22 | 30.28 | 2,386,783 | -0.60(-1.95%) |
Oct 07, 2019 | 30.85 | 31.15 | 30.58 | 30.88 | 2,109,657 | -0.07(-0.22%) |
Oct 04, 2019 | 30.38 | 30.99 | 30.38 | 30.95 | 1,739,215 | +0.65(+2.15%) |
Oct 03, 2019 | 29.80 | 30.31 | 29.73 | 30.30 | 1,440,621 | +0.44(+1.46%) |
Oct 02, 2019 | 30.52 | 30.55 | 29.83 | 29.86 | 2,751,262 | -0.89(-2.89%) |
Oct 01, 2019 | 30.98 | 30.98 | 30.58 | 30.75 | 1,819,677 | -0.24(-0.77%) |
Sep 30, 2019 | 31.33 | 31.33 | 30.93 | 30.99 | 2,034,317 | -0.23(-0.73%) |
Sep 27, 2019 | 31.99 | 32.07 | 31.12 | 31.22 | 2,063,013 | -0.54(-1.71%) |
Sep 26, 2019 | 31.94 | 31.94 | 31.49 | 31.76 | 1,420,424 | -0.29(-0.91%) |
Sep 25, 2019 | 31.76 | 32.14 | 31.54 | 32.05 | 3,663,899 | +0.43(+1.37%) |
Sep 24, 2019 | 31.60 | 31.98 | 31.38 | 31.62 | 3,377,652 | +0.35(+1.12%) |
Sep 23, 2019 | 31.39 | 31.72 | 31.21 | 31.27 | 2,454,383 | -0.13(-0.43%) |
Sep 20, 2019 | 31.79 | 31.81 | 31.38 | 31.40 | 2,024,863 | -0.31(-0.98%) |
Sep 19, 2019 | 31.97 | 32.23 | 31.56 | 31.72 | 1,306,870 | -0.29(-0.92%) |
Sep 18, 2019 | 32.20 | 32.22 | 31.59 | 32.01 | 1,506,221 | -0.03(-0.11%) |
Sep 17, 2019 | 31.16 | 32.13 | 30.96 | 32.04 | 3,556,709 | +1.08(+3.48%) |
Sep 16, 2019 | 30.99 | 31.35 | 30.71 | 30.97 | 2,026,354 | -0.07(-0.24%) |
Sep 13, 2019 | 31.09 | 31.16 | 30.49 | 31.04 | 1,825,775 | +0.16(+0.53%) |
Sep 12, 2019 | 30.66 | 31.20 | 30.66 | 30.88 | 1,564,832 | +0.40(+1.32%) |
Sep 11, 2019 | 30.45 | 30.61 | 30.03 | 30.48 | 2,705,597 | +0.01(+0.03%) |
Sep 10, 2019 | 31.94 | 31.94 | 30.29 | 30.47 | 2,514,848 | -1.46(-4.56%) |
Sep 09, 2019 | 32.53 | 32.68 | 31.87 | 31.92 | 1,731,107 | -0.44(-1.36%) |
Sep 06, 2019 | 31.77 | 32.42 | 31.71 | 32.37 | 2,421,165 | +0.70(+2.20%) |
Sep 05, 2019 | 31.26 | 31.70 | 31.12 | 31.67 | 1,961,488 | +0.66(+2.11%) |
Sep 04, 2019 | 31.05 | 31.10 | 30.78 | 31.02 | 1,304,681 | +0.12(+0.38%) |
Sep 03, 2019 | 30.99 | 31.07 | 30.74 | 30.90 | 1,172,261 | -0.10(-0.31%) |
Aug 30, 2019 | 31.05 | 31.16 | 30.85 | 30.99 | 1,240,863 | +0.02(+0.07%) |
Aug 29, 2019 | 30.93 | 30.99 | 30.59 | 30.97 | 1,091,486 | +0.38(+1.26%) |
Aug 28, 2019 | 30.43 | 30.61 | 30.20 | 30.59 | 1,010,449 | +0.08(+0.26%) |
Aug 27, 2019 | 30.85 | 30.85 | 30.37 | 30.51 | 1,591,571 | -0.12(-0.41%) |
Aug 26, 2019 | 30.50 | 30.64 | 30.25 | 30.63 | 1,927,097 | +0.36(+1.18%) |
Aug 23, 2019 | 30.95 | 31.18 | 30.11 | 30.27 | 2,195,026 | -0.81(-2.61%) |
Aug 22, 2019 | 30.93 | 31.17 | 30.79 | 31.08 | 1,351,671 | +0.25(+0.82%) |
Aug 21, 2019 | 30.89 | 30.89 | 30.61 | 30.83 | 1,315,910 | +0.10(+0.32%) |
Aug 20, 2019 | 30.74 | 30.94 | 30.56 | 30.73 | 1,792,966 | -0.13(-0.42%) |
Aug 19, 2019 | 30.55 | 30.94 | 30.47 | 30.86 | 2,002,161 | +0.59(+1.94%) |
Aug 16, 2019 | 30.23 | 30.41 | 30.09 | 30.28 | 1,923,466 | +0.17(+0.57%) |
Aug 15, 2019 | 29.63 | 30.22 | 29.60 | 30.11 | 1,509,404 | +0.52(+1.74%) |
Aug 14, 2019 | 29.93 | 30.27 | 29.57 | 29.59 | 1,805,484 | -0.81(-2.67%) |
Aug 13, 2019 | 29.89 | 30.57 | 29.83 | 30.40 | 1,864,802 | +0.42(+1.40%) |
Aug 12, 2019 | 30.39 | 30.47 | 29.98 | 29.98 | 1,605,890 | -0.61(-1.99%) |
Aug 09, 2019 | 30.40 | 30.72 | 30.24 | 30.59 | 1,890,609 | +0.09(+0.28%) |
Aug 08, 2019 | 30.05 | 30.54 | 29.82 | 30.50 | 2,392,340 | +0.66(+2.23%) |
Aug 07, 2019 | 29.46 | 29.95 | 29.01 | 29.84 | 3,044,119 | +0.08(+0.28%) |
Aug 06, 2019 | 29.49 | 29.84 | 29.25 | 29.75 | 2,467,269 | +0.46(+1.58%) |
Aug 05, 2019 | 30.21 | 30.21 | 29.16 | 29.29 | 3,455,472 | -1.11(-3.67%) |
Aug 02, 2019 | 30.34 | 30.57 | 30.10 | 30.41 | 2,496,544 | +0.09(+0.31%) |
Aug 01, 2019 | 29.86 | 30.50 | 29.86 | 30.31 | 3,177,276 | +0.40(+1.33%) |
Jul 31, 2019 | 30.11 | 30.12 | 29.75 | 29.92 | 1,908,339 | -0.13(-0.44%) |
Jul 30, 2019 | 29.91 | 30.14 | 29.79 | 30.05 | 1,905,823 | +0.04(+0.13%) |
Jul 29, 2019 | 30.45 | 30.49 | 29.93 | 30.01 | 1,931,974 | -0.43(-1.42%) |
Jul 26, 2019 | 30.36 | 30.54 | 30.23 | 30.44 | 2,493,323 | +0.14(+0.46%) |
Jul 25, 2019 | 30.49 | 30.67 | 30.25 | 30.30 | 3,695,952 | -0.19(-0.62%) |
Jul 24, 2019 | 31.04 | 31.12 | 29.89 | 30.49 | 6,991,964 | -0.82(-2.62%) |
Jul 23, 2019 | 31.60 | 31.84 | 31.18 | 31.31 | 3,783,937 | -0.29(-0.90%) |
Jul 22, 2019 | 31.20 | 31.78 | 30.81 | 31.60 | 2,352,276 | +0.02(+0.05%) |
Jul 19, 2019 | 32.02 | 32.10 | 31.56 | 31.58 | 2,141,230 | -0.44(-1.37%) |
Jul 18, 2019 | 31.82 | 32.08 | 31.73 | 32.02 | 2,275,482 | +0.16(+0.49%) |
Jul 17, 2019 | 32.05 | 32.15 | 31.82 | 31.86 | 2,588,127 | -0.20(-0.63%) |
Jul 16, 2019 | 32.42 | 32.50 | 32.06 | 32.06 | 2,140,224 | -0.29(-0.89%) |
Jul 15, 2019 | 32.40 | 32.43 | 32.16 | 32.35 | 1,677,210 | -0.02(-0.06%) |
Jul 12, 2019 | 32.36 | 32.48 | 32.21 | 32.37 | 1,715,045 | +0.08(+0.26%) |
Jul 11, 2019 | 31.99 | 32.32 | 31.85 | 32.29 | 2,495,642 | +0.31(+0.96%) |
Jul 10, 2019 | 31.72 | 32.16 | 31.72 | 31.98 | 2,919,752 | +0.44(+1.39%) |
Jul 09, 2019 | 31.21 | 31.56 | 31.16 | 31.54 | 1,477,896 | +0.24(+0.76%) |
Jul 08, 2019 | 31.33 | 31.45 | 31.16 | 31.30 | 2,705,123 | -0.07(-0.21%) |
Jul 05, 2019 | 31.44 | 31.48 | 31.08 | 31.37 | 2,476,250 | -0.11(-0.36%) |
Jul 03, 2019 | 30.80 | 31.55 | 30.80 | 31.48 | 3,803,767 | +0.55(+1.77%) |
Jul 02, 2019 | 30.25 | 31.01 | 30.11 | 30.94 | 4,510,241 | +0.75(+2.50%) |