Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.65 | 19.70 | 19.13 | 19.29 | 22,888,722 | -1.32(-6.41%) |
Apr 29, 2020 | 20.35 | 20.65 | 20.28 | 20.61 | 15,346,984 | +1.03(+5.26%) |
Apr 28, 2020 | 19.43 | 19.86 | 19.27 | 19.58 | 14,686,657 | -0.12(-0.62%) |
Apr 27, 2020 | 18.76 | 19.78 | 18.51 | 19.71 | 19,734,696 | +0.75(+3.93%) |
Apr 24, 2020 | 19.12 | 19.31 | 18.68 | 18.96 | 16,247,026 | +0.01(+0.04%) |
Apr 23, 2020 | 18.99 | 19.37 | 18.85 | 18.95 | 17,986,966 | +0.04(+0.21%) |
Apr 22, 2020 | 18.63 | 18.99 | 18.42 | 18.91 | 18,370,250 | +1.37(+7.81%) |
Apr 21, 2020 | 17.46 | 17.98 | 17.25 | 17.54 | 29,278,536 | -0.58(-3.18%) |
Apr 20, 2020 | 18.04 | 18.64 | 17.97 | 18.12 | 22,315,880 | -0.88(-4.61%) |
Apr 17, 2020 | 18.28 | 19.01 | 18.22 | 18.99 | 18,354,082 | +1.28(+7.23%) |
Apr 16, 2020 | 18.00 | 18.08 | 17.61 | 17.71 | 24,480,950 | -0.80(-4.33%) |
Apr 15, 2020 | 18.90 | 18.94 | 18.30 | 18.51 | 29,139,896 | -1.30(-6.55%) |
Apr 14, 2020 | 19.86 | 20.11 | 19.58 | 19.81 | 15,198,371 | -0.38(-1.89%) |
Apr 13, 2020 | 20.61 | 20.62 | 19.91 | 20.19 | 12,866,995 | +0.01(+0.04%) |
Apr 09, 2020 | 20.53 | 20.65 | 19.71 | 20.18 | 31,729,320 | -0.40(-1.93%) |
Apr 08, 2020 | 20.02 | 20.67 | 19.88 | 20.58 | 17,251,466 | +0.48(+2.38%) |
Apr 07, 2020 | 20.48 | 21.03 | 19.93 | 20.10 | 23,406,746 | -0.20(-1.00%) |
Apr 06, 2020 | 20.03 | 20.42 | 19.72 | 20.31 | 18,381,768 | +0.27(+1.33%) |
Apr 03, 2020 | 20.64 | 20.79 | 19.54 | 20.04 | 22,778,282 | -1.06(-5.03%) |
Apr 02, 2020 | 21.05 | 22.33 | 20.31 | 21.10 | 43,129,956 | +1.35(+6.81%) |
Apr 01, 2020 | 20.45 | 20.72 | 19.54 | 19.75 | 28,932,340 | -0.02(-0.08%) |
Mar 31, 2020 | 20.25 | 20.95 | 19.47 | 19.77 | 26,128,130 | +0.38(+1.96%) |
Mar 30, 2020 | 18.85 | 19.62 | 18.29 | 19.39 | 28,191,160 | +1.27(+7.02%) |
Mar 27, 2020 | 18.62 | 18.66 | 17.90 | 18.12 | 28,651,144 | -1.68(-8.48%) |
Mar 26, 2020 | 19.63 | 20.55 | 19.22 | 19.80 | 58,675,880 | +0.11(+0.54%) |
Mar 25, 2020 | 19.40 | 20.59 | 18.73 | 19.69 | 46,322,436 | +1.76(+9.81%) |
Mar 24, 2020 | 16.71 | 18.32 | 16.47 | 17.93 | 39,748,868 | +3.19(+21.61%) |
Mar 23, 2020 | 14.58 | 15.12 | 14.05 | 14.74 | 39,917,800 | +0.65(+4.60%) |
Mar 20, 2020 | 14.79 | 14.82 | 13.71 | 14.10 | 32,621,610 | +0.32(+2.29%) |
Mar 19, 2020 | 13.09 | 14.45 | 12.78 | 13.78 | 21,704,414 | +0.72(+5.52%) |
Mar 18, 2020 | 14.21 | 14.46 | 12.57 | 13.06 | 25,925,310 | -2.21(-14.49%) |
Mar 17, 2020 | 15.05 | 15.52 | 14.19 | 15.27 | 25,079,826 | +0.00(+0.00%) |
Mar 16, 2020 | 15.44 | 16.07 | 15.08 | 15.27 | 24,028,176 | -2.70(-15.02%) |
Mar 13, 2020 | 18.30 | 18.33 | 16.62 | 17.97 | 26,592,940 | +0.49(+2.78%) |
Mar 12, 2020 | 18.04 | 18.06 | 17.06 | 17.48 | 31,070,268 | -2.50(-12.53%) |
Mar 11, 2020 | 20.70 | 20.91 | 19.75 | 19.99 | 35,547,696 | -1.73(-7.95%) |
Mar 10, 2020 | 21.99 | 22.07 | 20.38 | 21.72 | 30,948,218 | +1.22(+5.97%) |
Mar 09, 2020 | 20.13 | 21.16 | 19.62 | 20.49 | 57,662,628 | -4.84(-19.10%) |
Mar 06, 2020 | 25.47 | 25.76 | 24.99 | 25.33 | 20,723,286 | -1.09(-4.14%) |
Mar 05, 2020 | 26.43 | 26.55 | 26.09 | 26.43 | 17,740,548 | -0.44(-1.63%) |
Mar 04, 2020 | 26.43 | 26.90 | 26.24 | 26.86 | 20,375,764 | +0.99(+3.82%) |
Mar 03, 2020 | 26.34 | 26.67 | 25.49 | 25.87 | 25,542,582 | -0.25(-0.96%) |
Mar 02, 2020 | 25.57 | 26.15 | 25.23 | 26.13 | 25,166,124 | +0.76(+3.00%) |
Feb 28, 2020 | 24.37 | 25.37 | 24.08 | 25.36 | 32,114,956 | -0.19(-0.76%) |
Feb 27, 2020 | 25.88 | 26.35 | 25.49 | 25.56 | 21,707,508 | -0.93(-3.52%) |
Feb 26, 2020 | 26.80 | 27.07 | 26.47 | 26.49 | 13,944,730 | -0.20(-0.76%) |
Feb 25, 2020 | 27.60 | 27.63 | 26.57 | 26.69 | 17,244,420 | -0.92(-3.32%) |
Feb 24, 2020 | 27.51 | 27.76 | 27.45 | 27.61 | 15,306,707 | -1.05(-3.68%) |
Feb 21, 2020 | 28.88 | 28.89 | 28.54 | 28.66 | 13,191,672 | -0.50(-1.72%) |
Feb 20, 2020 | 29.31 | 29.48 | 29.11 | 29.17 | 8,038,336 | -0.22(-0.74%) |
Feb 19, 2020 | 29.17 | 29.51 | 29.12 | 29.38 | 11,638,303 | +0.13(+0.44%) |
Feb 18, 2020 | 28.98 | 29.31 | 28.95 | 29.25 | 10,509,105 | +0.07(+0.25%) |
Feb 14, 2020 | 29.29 | 29.31 | 28.89 | 29.18 | 10,861,575 | -0.15(-0.50%) |
Feb 13, 2020 | 29.29 | 29.45 | 29.21 | 29.33 | 10,018,270 | -0.29(-0.99%) |
Feb 12, 2020 | 29.52 | 29.66 | 29.39 | 29.62 | 12,309,653 | +0.49(+1.70%) |
Feb 11, 2020 | 29.22 | 29.24 | 29.01 | 29.13 | 8,742,775 | +0.29(+0.99%) |
Feb 10, 2020 | 28.83 | 28.91 | 28.70 | 28.84 | 9,828,230 | -0.14(-0.49%) |
Feb 07, 2020 | 28.95 | 29.08 | 28.91 | 28.98 | 9,750,012 | -0.41(-1.38%) |
Feb 06, 2020 | 29.68 | 29.71 | 29.30 | 29.39 | 12,097,350 | -0.63(-2.10%) |
Feb 05, 2020 | 29.86 | 30.11 | 29.76 | 30.02 | 15,021,056 | +0.93(+3.21%) |
Feb 04, 2020 | 29.40 | 29.44 | 28.86 | 29.09 | 26,074,958 | +0.99(+3.52%) |
Feb 03, 2020 | 28.61 | 28.67 | 27.95 | 28.10 | 21,623,672 | -0.69(-2.41%) |
Jan 31, 2020 | 28.88 | 28.91 | 28.58 | 28.79 | 15,709,823 | -0.69(-2.35%) |
Jan 30, 2020 | 29.35 | 29.54 | 29.09 | 29.48 | 13,288,288 | -0.14(-0.46%) |
Jan 29, 2020 | 29.81 | 29.89 | 29.59 | 29.62 | 7,011,987 | -0.19(-0.64%) |
Jan 28, 2020 | 29.95 | 29.97 | 29.79 | 29.81 | 10,268,337 | -0.02(-0.08%) |
Jan 27, 2020 | 29.90 | 30.03 | 29.74 | 29.83 | 9,964,394 | -0.55(-1.81%) |
Jan 24, 2020 | 30.40 | 30.44 | 30.28 | 30.38 | 8,082,991 | -0.06(-0.18%) |
Jan 23, 2020 | 30.11 | 30.45 | 30.04 | 30.44 | 10,275,766 | +0.25(+0.84%) |
Jan 22, 2020 | 30.38 | 30.42 | 30.05 | 30.19 | 9,870,834 | -0.35(-1.15%) |
Jan 21, 2020 | 30.68 | 30.69 | 30.52 | 30.54 | 8,783,419 | -0.36(-1.16%) |
Jan 17, 2020 | 31.03 | 31.03 | 30.85 | 30.89 | 7,292,901 | -0.06(-0.18%) |
Jan 16, 2020 | 31.06 | 31.13 | 30.93 | 30.95 | 6,718,138 | +0.10(+0.34%) |
Jan 15, 2020 | 30.88 | 30.93 | 30.77 | 30.85 | 6,066,987 | -0.09(-0.28%) |
Jan 14, 2020 | 30.82 | 30.97 | 30.74 | 30.93 | 6,888,939 | +0.02(+0.05%) |
Jan 13, 2020 | 30.78 | 30.97 | 30.65 | 30.92 | 7,691,798 | +0.05(+0.15%) |
Jan 10, 2020 | 31.06 | 31.10 | 30.87 | 30.87 | 7,150,469 | -0.18(-0.56%) |
Jan 09, 2020 | 30.88 | 31.05 | 30.61 | 31.05 | 8,341,102 | +0.10(+0.33%) |
Jan 08, 2020 | 31.27 | 31.31 | 30.74 | 30.94 | 11,715,703 | -0.48(-1.52%) |
Jan 07, 2020 | 31.36 | 31.45 | 31.08 | 31.42 | 15,679,770 | -0.33(-1.05%) |
Jan 06, 2020 | 31.62 | 31.94 | 31.60 | 31.76 | 18,939,056 | +0.81(+2.63%) |
Jan 03, 2020 | 30.66 | 31.15 | 30.65 | 30.94 | 17,571,354 | +0.55(+1.81%) |
Jan 02, 2020 | 30.31 | 30.40 | 30.18 | 30.39 | 8,238,683 | +0.32(+1.06%) |
Dec 31, 2019 | 29.82 | 30.07 | 29.75 | 30.07 | 6,674,105 | +0.11(+0.37%) |
Dec 30, 2019 | 30.12 | 30.26 | 29.94 | 29.96 | 7,662,289 | -0.21(-0.69%) |
Dec 27, 2019 | 30.47 | 30.48 | 30.17 | 30.17 | 6,823,063 | -0.10(-0.32%) |
Dec 26, 2019 | 30.33 | 30.44 | 30.23 | 30.27 | 5,652,399 | -0.05(-0.16%) |
Dec 24, 2019 | 30.26 | 30.39 | 30.25 | 30.31 | 2,946,901 | -0.06(-0.18%) |
Dec 23, 2019 | 30.05 | 30.38 | 30.05 | 30.37 | 8,004,449 | +0.21(+0.69%) |
Dec 20, 2019 | 30.30 | 30.32 | 30.02 | 30.16 | 13,235,771 | +0.16(+0.53%) |
Dec 19, 2019 | 30.07 | 30.14 | 29.94 | 30.00 | 9,691,613 | +0.00(+0.00%) |
Dec 18, 2019 | 30.02 | 30.19 | 29.91 | 30.00 | 9,340,039 | +0.05(+0.16%) |
Dec 17, 2019 | 29.90 | 30.15 | 29.86 | 29.95 | 11,432,464 | +0.12(+0.40%) |
Dec 16, 2019 | 29.87 | 30.00 | 29.79 | 29.83 | 9,891,193 | +0.40(+1.35%) |
Dec 13, 2019 | 29.71 | 29.83 | 29.38 | 29.44 | 9,894,326 | -0.02(-0.05%) |
Dec 12, 2019 | 29.19 | 29.56 | 29.15 | 29.45 | 8,134,287 | +0.32(+1.09%) |
Dec 11, 2019 | 29.26 | 29.44 | 29.09 | 29.13 | 11,585,883 | -0.36(-1.22%) |
Dec 10, 2019 | 29.55 | 29.64 | 29.40 | 29.49 | 6,153,319 | -0.07(-0.24%) |
Dec 09, 2019 | 29.52 | 29.65 | 29.49 | 29.56 | 5,496,582 | +0.01(+0.03%) |
Dec 06, 2019 | 29.46 | 29.76 | 29.43 | 29.56 | 7,850,582 | +0.35(+1.20%) |
Dec 05, 2019 | 29.48 | 29.56 | 29.15 | 29.21 | 8,826,566 | -0.33(-1.11%) |
Dec 04, 2019 | 29.52 | 29.72 | 29.46 | 29.53 | 8,824,472 | +0.19(+0.65%) |
Dec 03, 2019 | 29.37 | 29.44 | 29.13 | 29.34 | 12,266,648 | -0.39(-1.31%) |
Dec 02, 2019 | 29.90 | 29.97 | 29.66 | 29.73 | 6,907,557 | -0.09(-0.29%) |
Nov 29, 2019 | 29.80 | 29.83 | 29.66 | 29.82 | 8,158,662 | -0.27(-0.90%) |
Nov 27, 2019 | 30.38 | 30.42 | 30.03 | 30.09 | 12,265,225 | -0.29(-0.94%) |
Nov 26, 2019 | 30.51 | 30.52 | 30.26 | 30.38 | 8,910,295 | -0.41(-1.32%) |
Nov 25, 2019 | 30.70 | 30.82 | 30.65 | 30.78 | 7,237,267 | +0.06(+0.21%) |
Nov 22, 2019 | 30.89 | 30.95 | 30.60 | 30.72 | 8,124,403 | -0.03(-0.10%) |
Nov 21, 2019 | 30.76 | 30.82 | 30.58 | 30.75 | 9,333,941 | +0.06(+0.21%) |
Nov 20, 2019 | 30.65 | 30.81 | 30.41 | 30.69 | 8,489,653 | -0.11(-0.36%) |
Nov 19, 2019 | 31.30 | 31.30 | 30.78 | 30.80 | 6,980,454 | -0.33(-1.05%) |
Nov 18, 2019 | 31.18 | 31.21 | 31.05 | 31.13 | 5,130,292 | -0.12(-0.38%) |
Nov 15, 2019 | 31.12 | 31.33 | 31.10 | 31.25 | 4,621,828 | +0.18(+0.59%) |
Nov 14, 2019 | 31.29 | 31.32 | 30.99 | 31.06 | 6,005,879 | -0.18(-0.59%) |
Nov 13, 2019 | 31.29 | 31.39 | 31.17 | 31.25 | 6,336,749 | +0.06(+0.20%) |
Nov 12, 2019 | 31.36 | 31.48 | 31.10 | 31.18 | 8,476,339 | -0.02(-0.05%) |
Nov 11, 2019 | 30.92 | 31.21 | 30.89 | 31.20 | 14,497,436 | -0.03(-0.10%) |
Nov 08, 2019 | 31.20 | 31.28 | 30.95 | 31.23 | 8,751,481 | -0.10(-0.33%) |
Nov 07, 2019 | 31.40 | 31.46 | 31.25 | 31.33 | 14,581,918 | +0.43(+1.38%) |
Nov 06, 2019 | 31.20 | 31.26 | 30.84 | 30.91 | 11,179,694 | -0.34(-1.08%) |
Nov 05, 2019 | 31.39 | 31.39 | 31.09 | 31.24 | 12,083,216 | +0.37(+1.19%) |
Nov 04, 2019 | 30.96 | 31.13 | 30.86 | 30.88 | 14,023,157 | +0.52(+1.71%) |
Nov 01, 2019 | 30.06 | 30.46 | 29.95 | 30.36 | 11,411,946 | +0.62(+2.08%) |
Oct 31, 2019 | 30.00 | 30.00 | 29.63 | 29.74 | 11,206,602 | -0.43(-1.43%) |
Oct 30, 2019 | 30.24 | 30.37 | 29.98 | 30.17 | 15,754,887 | +0.42(+1.40%) |
Oct 29, 2019 | 30.06 | 30.12 | 29.54 | 29.75 | 20,091,194 | -1.03(-3.34%) |
Oct 28, 2019 | 31.20 | 31.22 | 30.73 | 30.78 | 11,580,809 | -0.09(-0.28%) |
Oct 25, 2019 | 30.63 | 30.94 | 30.62 | 30.87 | 6,941,324 | +0.11(+0.36%) |
Oct 24, 2019 | 31.06 | 31.07 | 30.55 | 30.76 | 11,299,334 | +0.12(+0.38%) |
Oct 23, 2019 | 30.50 | 30.68 | 30.44 | 30.64 | 10,814,660 | +0.43(+1.43%) |
Oct 22, 2019 | 30.31 | 30.55 | 30.16 | 30.21 | 10,987,663 | +0.19(+0.63%) |
Oct 21, 2019 | 29.87 | 30.12 | 29.84 | 30.02 | 9,027,396 | +0.62(+2.11%) |
Oct 18, 2019 | 29.51 | 29.59 | 29.39 | 29.40 | 5,103,435 | -0.22(-0.74%) |
Oct 17, 2019 | 29.58 | 29.71 | 29.42 | 29.62 | 6,700,981 | +0.43(+1.48%) |
Oct 16, 2019 | 29.39 | 29.51 | 29.17 | 29.19 | 6,121,752 | -0.12(-0.40%) |
Oct 15, 2019 | 29.39 | 29.53 | 29.24 | 29.31 | 6,711,259 | -0.05(-0.16%) |
Oct 14, 2019 | 29.24 | 29.43 | 29.18 | 29.35 | 4,140,975 | -0.03(-0.11%) |
Oct 11, 2019 | 29.42 | 29.49 | 29.31 | 29.38 | 8,847,799 | +0.24(+0.81%) |
Oct 10, 2019 | 29.22 | 29.30 | 29.02 | 29.15 | 10,638,337 | -0.01(-0.03%) |
Oct 09, 2019 | 29.24 | 29.32 | 29.12 | 29.16 | 5,763,687 | +0.25(+0.87%) |
Oct 08, 2019 | 29.03 | 29.24 | 28.89 | 28.91 | 10,660,383 | -0.08(-0.27%) |
Oct 07, 2019 | 29.11 | 29.34 | 28.98 | 28.98 | 7,211,663 | -0.01(-0.03%) |
Oct 04, 2019 | 28.69 | 29.00 | 28.59 | 28.99 | 8,701,706 | +0.46(+1.62%) |
Oct 03, 2019 | 28.39 | 28.57 | 28.15 | 28.53 | 10,108,786 | -0.17(-0.60%) |
Oct 02, 2019 | 29.02 | 29.06 | 28.55 | 28.70 | 10,956,651 | -0.87(-2.94%) |
Oct 01, 2019 | 29.86 | 29.89 | 29.42 | 29.57 | 7,190,567 | -0.23(-0.76%) |
Sep 30, 2019 | 29.89 | 30.11 | 29.79 | 29.80 | 5,262,417 | -0.21(-0.71%) |
Sep 27, 2019 | 29.89 | 30.19 | 29.85 | 30.01 | 4,808,572 | +0.01(+0.03%) |
Sep 26, 2019 | 30.08 | 30.08 | 29.85 | 30.00 | 10,299,160 | +0.06(+0.21%) |
Sep 25, 2019 | 29.62 | 29.97 | 29.57 | 29.94 | 15,420,551 | +0.03(+0.10%) |
Sep 24, 2019 | 30.24 | 30.24 | 29.86 | 29.91 | 8,205,892 | -0.49(-1.63%) |
Sep 23, 2019 | 30.34 | 30.55 | 30.34 | 30.40 | 4,856,594 | -0.18(-0.59%) |
Sep 20, 2019 | 30.61 | 30.80 | 30.51 | 30.59 | 6,969,243 | +0.24(+0.78%) |
Sep 19, 2019 | 30.70 | 30.70 | 30.34 | 30.35 | 7,451,554 | +0.08(+0.26%) |
Sep 18, 2019 | 30.25 | 30.45 | 30.18 | 30.27 | 8,794,572 | +0.08(+0.26%) |
Sep 17, 2019 | 31.04 | 31.04 | 30.10 | 30.19 | 17,979,306 | -0.67(-2.19%) |
Sep 16, 2019 | 31.26 | 31.26 | 30.62 | 30.87 | 25,478,032 | +1.16(+3.91%) |
Sep 13, 2019 | 29.67 | 29.78 | 29.59 | 29.71 | 5,186,680 | +0.16(+0.53%) |
Sep 12, 2019 | 29.32 | 29.61 | 29.23 | 29.55 | 6,755,561 | -0.10(-0.34%) |
Sep 11, 2019 | 30.00 | 30.12 | 29.56 | 29.65 | 15,635,254 | -0.03(-0.11%) |
Sep 10, 2019 | 29.72 | 30.09 | 29.64 | 29.68 | 8,652,683 | +0.27(+0.91%) |
Sep 09, 2019 | 29.46 | 29.55 | 29.35 | 29.42 | 6,751,590 | +0.04(+0.13%) |
Sep 06, 2019 | 29.16 | 29.41 | 29.03 | 29.38 | 7,629,083 | +0.06(+0.21%) |
Sep 05, 2019 | 29.52 | 29.60 | 29.27 | 29.31 | 7,548,288 | +0.05(+0.16%) |
Sep 04, 2019 | 29.27 | 29.38 | 29.23 | 29.27 | 5,501,117 | +0.28(+0.97%) |
Sep 03, 2019 | 28.78 | 29.02 | 28.69 | 28.98 | 4,982,084 | +0.00(+0.00%) |
Aug 30, 2019 | 29.07 | 29.13 | 28.83 | 28.98 | 6,067,062 | +0.00(+0.00%) |
Aug 29, 2019 | 29.14 | 29.16 | 28.93 | 28.98 | 9,043,376 | +0.09(+0.33%) |
Aug 28, 2019 | 28.86 | 29.15 | 28.74 | 28.89 | 9,704,885 | +0.18(+0.63%) |
Aug 27, 2019 | 28.75 | 28.77 | 28.41 | 28.71 | 8,048,626 | +0.24(+0.83%) |
Aug 26, 2019 | 28.66 | 28.68 | 28.44 | 28.47 | 6,602,632 | +0.07(+0.25%) |
Aug 23, 2019 | 28.53 | 28.76 | 28.34 | 28.40 | 9,541,676 | -0.24(-0.85%) |
Aug 22, 2019 | 28.79 | 28.85 | 28.61 | 28.65 | 5,805,003 | -0.18(-0.63%) |
Aug 21, 2019 | 28.88 | 28.96 | 28.68 | 28.83 | 6,417,560 | +0.24(+0.82%) |
Aug 20, 2019 | 28.62 | 28.67 | 28.48 | 28.59 | 6,156,168 | -0.31(-1.09%) |
Aug 19, 2019 | 28.81 | 28.98 | 28.73 | 28.91 | 7,719,163 | +0.44(+1.54%) |
Aug 16, 2019 | 28.33 | 28.48 | 28.23 | 28.47 | 6,842,144 | +0.19(+0.67%) |
Aug 15, 2019 | 28.18 | 28.31 | 28.03 | 28.28 | 11,345,049 | -0.16(-0.58%) |
Aug 14, 2019 | 28.57 | 28.66 | 28.36 | 28.44 | 13,758,043 | -0.74(-2.53%) |
Aug 13, 2019 | 28.71 | 29.29 | 28.65 | 29.18 | 12,373,566 | +0.43(+1.50%) |
Aug 12, 2019 | 28.91 | 28.98 | 28.69 | 28.75 | 7,884,109 | -0.13(-0.43%) |
Aug 09, 2019 | 28.97 | 29.11 | 28.83 | 28.88 | 9,727,543 | -0.29(-1.00%) |
Aug 08, 2019 | 28.88 | 29.18 | 28.79 | 29.17 | 13,402,086 | +0.19(+0.66%) |
Aug 07, 2019 | 28.59 | 29.03 | 28.46 | 28.97 | 12,784,840 | -0.05(-0.16%) |
Aug 06, 2019 | 28.98 | 29.12 | 28.66 | 29.02 | 14,838,296 | -0.04(-0.13%) |
Aug 05, 2019 | 28.92 | 29.15 | 28.82 | 29.06 | 15,483,786 | -0.63(-2.13%) |
Aug 02, 2019 | 29.82 | 29.97 | 29.41 | 29.69 | 12,438,684 | -0.40(-1.33%) |
Aug 01, 2019 | 30.13 | 30.45 | 29.91 | 30.09 | 13,742,964 | -0.57(-1.86%) |
Jul 31, 2019 | 31.03 | 31.04 | 30.42 | 30.66 | 8,683,079 | -0.19(-0.63%) |
Jul 30, 2019 | 30.66 | 31.03 | 30.58 | 30.86 | 10,867,653 | +0.69(+2.30%) |
Jul 29, 2019 | 30.16 | 30.22 | 29.88 | 30.16 | 16,385,739 | +0.08(+0.28%) |
Jul 26, 2019 | 30.14 | 30.18 | 29.98 | 30.08 | 12,823,995 | -0.01(-0.03%) |
Jul 25, 2019 | 30.32 | 30.32 | 30.06 | 30.08 | 8,570,946 | -0.12(-0.38%) |
Jul 24, 2019 | 30.34 | 30.51 | 30.15 | 30.20 | 11,426,934 | -0.25(-0.84%) |
Jul 23, 2019 | 30.70 | 30.72 | 30.43 | 30.45 | 8,726,836 | +0.09(+0.30%) |
Jul 22, 2019 | 30.35 | 30.45 | 30.21 | 30.36 | 8,952,233 | +0.09(+0.31%) |
Jul 19, 2019 | 30.12 | 30.29 | 30.05 | 30.27 | 11,165,461 | +0.30(+1.00%) |
Jul 18, 2019 | 30.09 | 30.22 | 29.83 | 29.97 | 17,211,624 | -0.34(-1.12%) |
Jul 17, 2019 | 30.66 | 30.77 | 30.25 | 30.31 | 17,279,306 | -0.72(-2.31%) |
Jul 16, 2019 | 31.23 | 31.33 | 30.98 | 31.03 | 9,222,733 | -0.37(-1.18%) |
Jul 15, 2019 | 31.67 | 31.70 | 31.34 | 31.40 | 7,696,290 | -0.40(-1.26%) |
Jul 12, 2019 | 31.73 | 31.94 | 31.71 | 31.80 | 5,631,267 | -0.05(-0.17%) |
Jul 11, 2019 | 31.97 | 32.00 | 31.70 | 31.85 | 4,270,776 | +0.05(+0.15%) |
Jul 10, 2019 | 31.64 | 31.84 | 31.57 | 31.80 | 6,713,744 | +0.21(+0.66%) |
Jul 09, 2019 | 31.54 | 31.66 | 31.45 | 31.60 | 5,078,136 | -0.10(-0.32%) |
Jul 08, 2019 | 31.62 | 31.78 | 31.54 | 31.70 | 5,490,249 | +0.04(+0.12%) |
Jul 05, 2019 | 31.50 | 31.67 | 31.41 | 31.66 | 7,119,632 | -0.25(-0.80%) |
Jul 03, 2019 | 32.14 | 32.18 | 31.70 | 31.91 | 8,309,261 | -0.39(-1.19%) |
Jul 02, 2019 | 32.85 | 32.86 | 32.26 | 32.30 | 7,946,822 | -0.17(-0.52%) |
Jul 01, 2019 | 32.88 | 32.89 | 32.41 | 32.47 | 6,938,559 | +0.29(+0.91%) |
Jun 28, 2019 | 32.31 | 32.34 | 32.11 | 32.18 | 5,703,067 | +0.06(+0.19%) |
Jun 27, 2019 | 32.47 | 32.51 | 32.10 | 32.11 | 5,239,496 | -0.35(-1.09%) |
Jun 26, 2019 | 32.55 | 32.72 | 32.47 | 32.47 | 6,227,227 | +0.17(+0.53%) |
Jun 25, 2019 | 32.60 | 32.60 | 32.28 | 32.30 | 3,822,624 | -0.25(-0.76%) |
Jun 24, 2019 | 32.54 | 32.66 | 32.41 | 32.55 | 4,133,644 | -0.21(-0.64%) |
Jun 21, 2019 | 32.58 | 32.95 | 32.57 | 32.75 | 8,979,052 | +0.49(+1.53%) |
Jun 20, 2019 | 32.30 | 32.53 | 32.18 | 32.26 | 11,670,138 | +0.56(+1.75%) |
Jun 19, 2019 | 31.87 | 31.92 | 31.60 | 31.70 | 4,894,768 | +0.01(+0.02%) |
Jun 18, 2019 | 31.58 | 31.85 | 31.53 | 31.70 | 5,303,338 | +0.49(+1.56%) |
Jun 17, 2019 | 31.21 | 31.39 | 31.11 | 31.21 | 7,668,178 | -0.35(-1.12%) |
Jun 14, 2019 | 31.53 | 31.61 | 31.45 | 31.57 | 5,910,173 | -0.24(-0.75%) |
Jun 13, 2019 | 31.83 | 31.91 | 31.64 | 31.80 | 6,390,632 | +0.12(+0.39%) |
Jun 12, 2019 | 31.95 | 32.04 | 31.56 | 31.68 | 12,285,841 | -0.99(-3.02%) |
Jun 11, 2019 | 32.85 | 32.88 | 32.67 | 32.67 | 4,262,435 | +0.20(+0.62%) |
Jun 10, 2019 | 32.52 | 32.67 | 32.40 | 32.47 | 4,776,744 | -0.05(-0.14%) |
Jun 07, 2019 | 32.39 | 32.68 | 32.31 | 32.51 | 7,743,802 | +0.41(+1.27%) |
Jun 06, 2019 | 31.87 | 32.16 | 31.87 | 32.11 | 5,163,646 | +0.44(+1.39%) |
Jun 05, 2019 | 32.14 | 32.15 | 31.54 | 31.67 | 7,514,413 | -0.25(-0.77%) |
Jun 04, 2019 | 31.87 | 31.99 | 31.64 | 31.91 | 5,148,489 | +0.25(+0.78%) |
Jun 03, 2019 | 31.82 | 31.88 | 31.59 | 31.67 | 7,014,305 | +0.25(+0.79%) |
May 31, 2019 | 31.33 | 31.64 | 31.32 | 31.42 | 6,376,616 | -0.24(-0.76%) |
May 30, 2019 | 31.80 | 31.82 | 31.56 | 31.66 | 4,767,245 | -0.19(-0.58%) |
May 29, 2019 | 31.66 | 31.88 | 31.51 | 31.84 | 5,160,294 | -0.16(-0.51%) |
May 28, 2019 | 32.13 | 32.22 | 31.96 | 32.01 | 4,423,974 | -0.22(-0.67%) |
May 24, 2019 | 32.14 | 32.28 | 31.88 | 32.22 | 4,291,816 | +0.32(+1.02%) |
May 23, 2019 | 32.01 | 32.05 | 31.70 | 31.90 | 7,810,621 | -0.77(-2.36%) |
May 22, 2019 | 33.01 | 33.02 | 32.63 | 32.67 | 5,355,707 | -0.32(-0.96%) |
May 21, 2019 | 33.07 | 33.18 | 32.99 | 32.99 | 4,403,215 | +0.13(+0.40%) |
May 20, 2019 | 32.85 | 32.97 | 32.67 | 32.85 | 5,002,283 | +0.19(+0.57%) |
May 17, 2019 | 32.77 | 32.88 | 32.61 | 32.67 | 5,356,248 | +0.05(+0.14%) |
May 16, 2019 | 32.36 | 32.71 | 32.35 | 32.62 | 6,531,742 | +0.39(+1.22%) |
May 15, 2019 | 31.85 | 32.36 | 31.80 | 32.23 | 6,481,651 | +0.17(+0.53%) |
May 14, 2019 | 32.14 | 32.24 | 32.04 | 32.06 | 6,891,431 | +0.25(+0.78%) |
May 13, 2019 | 32.04 | 32.27 | 31.65 | 31.81 | 8,205,827 | -0.21(-0.65%) |
May 10, 2019 | 31.93 | 32.11 | 31.78 | 32.02 | 6,297,039 | -0.12(-0.36%) |
May 09, 2019 | 31.78 | 32.16 | 31.77 | 32.14 | 8,255,501 | -0.01(-0.04%) |
May 08, 2019 | 31.91 | 32.22 | 31.87 | 32.15 | 8,390,143 | +0.05(+0.14%) |
May 07, 2019 | 32.15 | 32.18 | 31.75 | 32.10 | 9,957,885 | -0.54(-1.65%) |
May 06, 2019 | 32.40 | 32.70 | 32.36 | 32.64 | 6,672,702 | -0.11(-0.35%) |
May 03, 2019 | 32.91 | 32.93 | 32.73 | 32.76 | 5,133,742 | +0.34(+1.06%) |
May 02, 2019 | 32.73 | 32.74 | 32.36 | 32.41 | 6,943,579 | -0.34(-1.04%) |