Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.69 | 27.05 | 25.92 | 26.63 | 78,668,136 | -0.54(-1.99%) |
Feb 27, 2020 | 27.44 | 28.46 | 27.17 | 27.17 | 65,979,688 | -0.49(-1.79%) |
Feb 26, 2020 | 27.28 | 28.06 | 27.11 | 27.67 | 57,055,556 | +0.63(+2.33%) |
Feb 25, 2020 | 27.63 | 27.68 | 26.86 | 27.04 | 49,852,324 | -0.59(-2.13%) |
Feb 24, 2020 | 27.92 | 28.21 | 27.57 | 27.63 | 45,199,280 | -0.84(-2.94%) |
Feb 21, 2020 | 28.50 | 28.54 | 28.31 | 28.46 | 38,606,768 | -0.10(-0.36%) |
Feb 20, 2020 | 28.46 | 28.73 | 28.22 | 28.57 | 51,133,708 | -0.30(-1.05%) |
Feb 19, 2020 | 29.01 | 29.09 | 28.85 | 28.87 | 21,127,036 | -0.01(-0.03%) |
Feb 18, 2020 | 29.12 | 29.22 | 28.90 | 28.88 | 21,428,648 | -0.22(-0.74%) |
Feb 14, 2020 | 29.46 | 29.52 | 29.02 | 29.09 | 25,011,528 | -0.33(-1.14%) |
Feb 13, 2020 | 29.95 | 29.95 | 29.39 | 29.43 | 26,308,412 | -0.65(-2.15%) |
Feb 12, 2020 | 30.35 | 30.43 | 30.06 | 30.07 | 27,310,572 | -0.28(-0.92%) |
Feb 11, 2020 | 30.19 | 30.38 | 30.09 | 30.35 | 19,079,622 | +0.22(+0.74%) |
Feb 10, 2020 | 30.45 | 30.46 | 30.06 | 30.13 | 23,810,170 | -0.19(-0.63%) |
Feb 07, 2020 | 30.57 | 30.60 | 30.22 | 30.32 | 26,079,356 | -0.17(-0.55%) |
Feb 06, 2020 | 30.63 | 30.68 | 30.30 | 30.49 | 25,054,922 | +0.07(+0.24%) |
Feb 05, 2020 | 30.16 | 30.73 | 30.14 | 30.42 | 35,056,604 | +0.38(+1.27%) |
Feb 04, 2020 | 30.34 | 30.47 | 29.99 | 30.03 | 37,088,404 | +0.14(+0.48%) |
Feb 03, 2020 | 29.85 | 30.31 | 29.72 | 29.89 | 24,855,818 | +0.22(+0.72%) |
Jan 31, 2020 | 29.44 | 29.84 | 29.40 | 29.67 | 40,355,524 | +0.14(+0.46%) |
Jan 30, 2020 | 29.56 | 29.62 | 29.24 | 29.54 | 38,472,720 | -0.19(-0.64%) |
Jan 29, 2020 | 30.07 | 30.27 | 29.62 | 29.73 | 41,091,320 | -0.35(-1.18%) |
Jan 28, 2020 | 31.02 | 31.15 | 29.94 | 30.09 | 84,423,864 | -1.59(-5.03%) |
Jan 27, 2020 | 31.09 | 31.89 | 30.96 | 31.68 | 38,436,952 | +0.27(+0.85%) |
Jan 24, 2020 | 32.29 | 32.32 | 31.26 | 31.41 | 41,066,868 | -0.70(-2.19%) |
Jan 23, 2020 | 31.70 | 32.21 | 31.66 | 32.11 | 32,653,434 | +0.41(+1.29%) |
Jan 22, 2020 | 31.81 | 31.88 | 31.53 | 31.70 | 21,767,516 | -0.12(-0.37%) |
Jan 21, 2020 | 31.85 | 32.07 | 31.70 | 31.82 | 27,800,572 | -0.13(-0.42%) |
Jan 17, 2020 | 32.00 | 32.19 | 31.88 | 31.95 | 27,764,570 | -0.08(-0.25%) |
Jan 16, 2020 | 32.18 | 32.18 | 31.81 | 32.03 | 19,501,218 | -0.05(-0.15%) |
Jan 15, 2020 | 31.70 | 32.24 | 31.69 | 32.08 | 28,773,948 | +0.47(+1.50%) |
Jan 14, 2020 | 31.10 | 31.62 | 31.00 | 31.61 | 25,160,930 | +0.52(+1.67%) |
Jan 13, 2020 | 31.25 | 31.37 | 30.93 | 31.09 | 18,513,562 | -0.06(-0.20%) |
Jan 10, 2020 | 30.75 | 31.26 | 30.74 | 31.15 | 25,928,782 | +0.47(+1.54%) |
Jan 09, 2020 | 30.98 | 30.98 | 30.60 | 30.68 | 26,427,128 | -0.13(-0.44%) |
Jan 08, 2020 | 30.57 | 30.94 | 30.57 | 30.81 | 19,729,624 | +0.24(+0.80%) |
Jan 07, 2020 | 30.86 | 30.87 | 30.51 | 30.57 | 24,191,978 | -0.10(-0.33%) |
Jan 06, 2020 | 30.62 | 30.76 | 30.53 | 30.67 | 18,970,078 | -0.04(-0.13%) |
Jan 03, 2020 | 30.54 | 30.95 | 30.50 | 30.71 | 17,951,534 | -0.17(-0.54%) |
Jan 02, 2020 | 31.00 | 31.04 | 30.67 | 30.87 | 19,862,634 | -0.03(-0.10%) |
Dec 31, 2019 | 30.60 | 30.92 | 30.54 | 30.91 | 18,253,632 | +0.21(+0.69%) |
Dec 30, 2019 | 31.00 | 31.10 | 30.68 | 30.69 | 13,897,092 | -0.32(-1.04%) |
Dec 27, 2019 | 31.10 | 31.25 | 30.96 | 31.02 | 12,169,849 | -0.05(-0.15%) |
Dec 26, 2019 | 31.00 | 31.21 | 30.92 | 31.06 | 11,286,867 | +0.07(+0.23%) |
Dec 24, 2019 | 31.02 | 31.11 | 30.92 | 30.99 | 6,239,586 | -0.02(-0.08%) |
Dec 23, 2019 | 31.10 | 31.17 | 30.87 | 31.02 | 20,993,570 | +0.07(+0.23%) |
Dec 20, 2019 | 31.04 | 31.19 | 30.74 | 30.95 | 70,001,416 | +0.20(+0.67%) |
Dec 19, 2019 | 30.76 | 30.88 | 30.61 | 30.74 | 26,487,684 | +0.06(+0.21%) |
Dec 18, 2019 | 30.77 | 30.83 | 30.48 | 30.68 | 32,882,990 | -0.01(-0.03%) |
Dec 17, 2019 | 31.11 | 31.11 | 30.64 | 30.68 | 34,925,776 | -0.19(-0.61%) |
Dec 16, 2019 | 30.53 | 31.08 | 30.50 | 30.87 | 29,092,256 | +0.64(+2.11%) |
Dec 13, 2019 | 30.38 | 30.51 | 30.03 | 30.24 | 20,060,512 | -0.17(-0.55%) |
Dec 12, 2019 | 30.11 | 30.46 | 30.11 | 30.40 | 16,134,510 | +0.25(+0.84%) |
Dec 11, 2019 | 30.27 | 30.42 | 30.13 | 30.15 | 18,726,404 | -0.21(-0.68%) |
Dec 10, 2019 | 30.19 | 30.43 | 30.12 | 30.35 | 23,058,642 | +0.13(+0.42%) |
Dec 09, 2019 | 30.05 | 30.27 | 30.05 | 30.23 | 18,813,248 | +0.02(+0.08%) |
Dec 06, 2019 | 30.20 | 30.39 | 30.14 | 30.20 | 15,483,031 | +0.21(+0.68%) |
Dec 05, 2019 | 30.27 | 30.27 | 29.81 | 30.00 | 15,753,833 | -0.09(-0.29%) |
Dec 04, 2019 | 30.16 | 30.18 | 29.89 | 30.09 | 17,441,638 | +0.07(+0.24%) |
Dec 03, 2019 | 29.94 | 30.13 | 29.85 | 30.01 | 25,151,432 | -0.19(-0.63%) |
Dec 02, 2019 | 30.60 | 30.61 | 30.17 | 30.20 | 18,818,482 | -0.18(-0.60%) |
Nov 29, 2019 | 30.40 | 30.67 | 30.38 | 30.39 | 11,779,645 | -0.09(-0.28%) |
Nov 27, 2019 | 30.27 | 30.54 | 30.24 | 30.47 | 23,095,178 | +0.26(+0.86%) |
Nov 26, 2019 | 30.40 | 30.44 | 30.01 | 30.21 | 41,640,604 | -0.30(-0.98%) |
Nov 25, 2019 | 30.35 | 30.67 | 30.33 | 30.51 | 37,998,404 | +0.28(+0.91%) |
Nov 22, 2019 | 29.81 | 30.30 | 29.73 | 30.24 | 30,723,550 | +0.47(+1.56%) |
Nov 21, 2019 | 29.35 | 29.93 | 29.22 | 29.77 | 25,189,072 | +0.54(+1.86%) |
Nov 20, 2019 | 29.64 | 29.73 | 29.19 | 29.23 | 23,992,348 | -0.48(-1.62%) |
Nov 19, 2019 | 29.53 | 29.72 | 29.44 | 29.71 | 31,843,244 | +0.35(+1.18%) |
Nov 18, 2019 | 29.49 | 29.53 | 29.15 | 29.36 | 21,764,336 | -0.05(-0.16%) |
Nov 15, 2019 | 28.89 | 29.56 | 28.81 | 29.41 | 43,755,956 | +0.58(+2.00%) |
Nov 14, 2019 | 28.84 | 29.00 | 28.65 | 28.83 | 30,298,468 | -0.04(-0.14%) |
Nov 13, 2019 | 29.15 | 29.15 | 28.63 | 28.87 | 31,257,102 | -0.29(-1.00%) |
Nov 12, 2019 | 29.05 | 29.26 | 28.95 | 29.16 | 16,043,011 | +0.03(+0.11%) |
Nov 11, 2019 | 29.12 | 29.19 | 28.99 | 29.13 | 15,086,220 | -0.09(-0.32%) |
Nov 08, 2019 | 29.09 | 29.31 | 29.05 | 29.23 | 32,027,146 | +0.11(+0.38%) |
Nov 07, 2019 | 29.50 | 29.64 | 29.09 | 29.12 | 27,332,700 | -0.27(-0.91%) |
Nov 06, 2019 | 29.38 | 29.48 | 29.18 | 29.38 | 22,778,734 | +0.10(+0.35%) |
Nov 05, 2019 | 29.71 | 29.77 | 29.27 | 29.28 | 26,336,478 | -0.43(-1.45%) |
Nov 04, 2019 | 30.24 | 30.27 | 29.71 | 29.71 | 21,503,314 | -0.28(-0.94%) |
Nov 01, 2019 | 30.23 | 30.42 | 29.99 | 29.99 | 23,393,000 | +0.02(+0.05%) |
Oct 31, 2019 | 29.99 | 30.14 | 29.83 | 29.98 | 29,801,044 | -0.09(-0.29%) |
Oct 30, 2019 | 30.01 | 30.33 | 29.92 | 30.06 | 26,739,220 | +0.21(+0.71%) |
Oct 29, 2019 | 29.69 | 30.28 | 29.63 | 29.85 | 39,114,748 | +0.73(+2.49%) |
Oct 28, 2019 | 28.80 | 29.28 | 28.77 | 29.13 | 31,324,918 | +0.40(+1.39%) |
Oct 25, 2019 | 28.44 | 28.81 | 28.37 | 28.73 | 21,249,050 | +0.30(+1.04%) |
Oct 24, 2019 | 28.71 | 28.78 | 28.33 | 28.43 | 24,348,872 | -0.30(-1.03%) |
Oct 23, 2019 | 28.37 | 28.73 | 28.30 | 28.73 | 17,025,278 | +0.27(+0.93%) |
Oct 22, 2019 | 28.45 | 28.67 | 28.32 | 28.46 | 17,678,930 | -0.02(-0.08%) |
Oct 21, 2019 | 28.63 | 28.66 | 28.41 | 28.48 | 16,107,853 | +0.00(+0.00%) |
Oct 18, 2019 | 28.46 | 28.67 | 28.40 | 28.48 | 17,268,340 | +0.00(+0.00%) |
Oct 17, 2019 | 28.51 | 28.76 | 28.41 | 28.48 | 18,638,354 | +0.09(+0.33%) |
Oct 16, 2019 | 28.62 | 28.71 | 28.38 | 28.39 | 17,563,680 | -0.12(-0.44%) |
Oct 15, 2019 | 28.48 | 28.70 | 28.45 | 28.52 | 18,456,598 | +0.16(+0.55%) |
Oct 14, 2019 | 28.25 | 28.40 | 28.11 | 28.36 | 10,773,551 | +0.15(+0.53%) |
Oct 11, 2019 | 28.23 | 28.58 | 28.18 | 28.21 | 22,429,694 | +0.25(+0.89%) |
Oct 10, 2019 | 27.87 | 28.14 | 27.81 | 27.96 | 15,002,254 | +0.08(+0.28%) |
Oct 09, 2019 | 27.85 | 28.04 | 27.76 | 27.88 | 16,581,004 | +0.20(+0.73%) |
Oct 08, 2019 | 27.85 | 28.03 | 27.67 | 27.68 | 17,973,934 | -0.31(-1.12%) |
Oct 07, 2019 | 27.98 | 28.33 | 27.97 | 27.99 | 14,295,903 | -0.08(-0.28%) |
Oct 04, 2019 | 27.73 | 28.11 | 27.69 | 28.07 | 21,974,538 | +0.38(+1.35%) |
Oct 03, 2019 | 27.12 | 27.71 | 27.03 | 27.70 | 27,059,768 | +0.59(+2.16%) |
Oct 02, 2019 | 27.55 | 27.56 | 27.07 | 27.11 | 27,331,604 | -0.57(-2.06%) |
Oct 01, 2019 | 28.07 | 28.14 | 27.68 | 27.68 | 26,785,476 | -0.39(-1.39%) |
Sep 30, 2019 | 28.37 | 28.37 | 28.06 | 28.07 | 20,912,610 | -0.23(-0.80%) |
Sep 27, 2019 | 28.02 | 28.39 | 27.91 | 28.30 | 21,353,624 | +0.34(+1.23%) |
Sep 26, 2019 | 28.18 | 28.31 | 27.79 | 27.95 | 20,730,466 | -0.09(-0.33%) |
Sep 25, 2019 | 28.06 | 28.40 | 27.89 | 28.05 | 24,698,460 | -0.09(-0.31%) |
Sep 24, 2019 | 28.34 | 28.58 | 28.11 | 28.13 | 29,432,652 | -0.18(-0.63%) |
Sep 23, 2019 | 28.42 | 28.59 | 28.31 | 28.31 | 21,037,986 | -0.35(-1.23%) |
Sep 20, 2019 | 28.82 | 29.10 | 28.50 | 28.66 | 56,212,216 | +0.14(+0.49%) |
Sep 19, 2019 | 28.45 | 28.72 | 28.39 | 28.52 | 21,605,030 | +0.10(+0.36%) |
Sep 18, 2019 | 28.57 | 28.69 | 28.33 | 28.42 | 23,935,160 | -0.09(-0.33%) |
Sep 17, 2019 | 28.74 | 28.75 | 28.40 | 28.52 | 27,193,586 | -0.26(-0.90%) |
Sep 16, 2019 | 28.48 | 28.91 | 28.40 | 28.77 | 24,138,592 | -0.06(-0.22%) |
Sep 13, 2019 | 29.21 | 29.37 | 28.60 | 28.84 | 29,266,274 | -0.29(-0.99%) |
Sep 12, 2019 | 29.35 | 29.39 | 28.95 | 29.13 | 20,269,280 | -0.10(-0.35%) |
Sep 11, 2019 | 29.49 | 29.50 | 28.83 | 29.23 | 20,598,580 | +0.02(+0.08%) |
Sep 10, 2019 | 28.59 | 29.20 | 28.14 | 29.20 | 39,164,712 | +0.43(+1.49%) |
Sep 09, 2019 | 28.59 | 28.78 | 28.23 | 28.77 | 29,965,860 | +0.26(+0.90%) |
Sep 06, 2019 | 28.41 | 28.57 | 28.21 | 28.52 | 25,348,540 | +0.12(+0.44%) |
Sep 05, 2019 | 28.21 | 28.50 | 28.03 | 28.39 | 26,834,904 | +0.40(+1.42%) |
Sep 04, 2019 | 28.36 | 28.44 | 27.89 | 27.99 | 25,099,210 | -0.23(-0.80%) |
Sep 03, 2019 | 27.82 | 28.34 | 27.74 | 28.22 | 32,333,288 | +0.45(+1.60%) |
Aug 30, 2019 | 27.83 | 27.91 | 27.56 | 27.77 | 22,920,820 | +0.17(+0.62%) |
Aug 29, 2019 | 27.96 | 27.96 | 27.52 | 27.60 | 23,814,676 | +0.20(+0.71%) |
Aug 28, 2019 | 26.84 | 27.46 | 26.78 | 27.41 | 31,640,338 | +0.58(+2.16%) |
Aug 27, 2019 | 27.35 | 27.41 | 26.81 | 26.83 | 30,014,894 | -0.39(-1.44%) |
Aug 26, 2019 | 27.05 | 27.23 | 26.94 | 27.22 | 21,214,022 | +0.39(+1.46%) |
Aug 23, 2019 | 27.51 | 27.62 | 26.70 | 26.83 | 33,719,804 | -0.58(-2.11%) |
Aug 22, 2019 | 27.31 | 27.52 | 27.19 | 27.41 | 20,563,560 | +0.16(+0.60%) |
Aug 21, 2019 | 27.30 | 27.44 | 27.20 | 27.24 | 23,329,014 | +0.20(+0.75%) |
Aug 20, 2019 | 27.42 | 27.47 | 27.01 | 27.04 | 24,206,232 | -0.45(-1.62%) |
Aug 19, 2019 | 27.25 | 27.59 | 27.21 | 27.48 | 26,712,492 | +0.41(+1.53%) |
Aug 16, 2019 | 27.13 | 27.35 | 26.95 | 27.07 | 36,446,652 | +0.13(+0.49%) |
Aug 15, 2019 | 26.80 | 27.02 | 26.54 | 26.94 | 37,297,700 | +0.19(+0.70%) |
Aug 14, 2019 | 27.29 | 27.33 | 26.72 | 26.75 | 46,902,060 | -0.75(-2.73%) |
Aug 13, 2019 | 27.68 | 27.98 | 27.46 | 27.50 | 55,360,976 | -0.16(-0.57%) |
Aug 12, 2019 | 28.37 | 28.38 | 27.17 | 27.66 | 50,172,052 | -0.74(-2.61%) |
Aug 09, 2019 | 28.73 | 28.77 | 28.21 | 28.40 | 30,835,390 | -0.36(-1.25%) |
Aug 08, 2019 | 28.67 | 28.87 | 28.59 | 28.76 | 28,363,842 | +0.18(+0.63%) |
Aug 07, 2019 | 28.63 | 28.73 | 28.02 | 28.58 | 38,881,364 | -0.29(-1.00%) |
Aug 06, 2019 | 29.06 | 29.15 | 28.49 | 28.87 | 38,841,660 | -0.01(-0.03%) |
Aug 05, 2019 | 29.50 | 29.56 | 28.45 | 28.88 | 55,886,028 | -0.81(-2.74%) |
Aug 02, 2019 | 29.88 | 30.11 | 29.49 | 29.69 | 35,403,860 | -0.20(-0.65%) |
Aug 01, 2019 | 29.93 | 30.17 | 29.44 | 29.88 | 62,691,716 | -0.18(-0.60%) |
Jul 31, 2019 | 29.88 | 30.71 | 29.81 | 30.06 | 69,020,192 | +0.04(+0.13%) |
Jul 30, 2019 | 30.83 | 31.15 | 29.88 | 30.02 | 117,348,472 | -2.06(-6.42%) |
Jul 29, 2019 | 32.64 | 33.28 | 32.00 | 32.08 | 79,120,824 | -1.27(-3.81%) |
Jul 26, 2019 | 33.02 | 33.41 | 32.84 | 33.35 | 25,817,206 | +0.33(+0.98%) |
Jul 25, 2019 | 33.15 | 33.28 | 32.92 | 33.03 | 21,468,768 | -0.17(-0.51%) |
Jul 24, 2019 | 33.28 | 33.28 | 32.80 | 33.20 | 22,207,970 | -0.15(-0.46%) |
Jul 23, 2019 | 33.17 | 33.46 | 33.09 | 33.35 | 24,005,640 | +0.21(+0.63%) |
Jul 22, 2019 | 33.15 | 33.30 | 32.93 | 33.14 | 15,385,832 | +0.04(+0.12%) |
Jul 19, 2019 | 33.43 | 33.45 | 33.11 | 33.11 | 28,869,686 | -0.22(-0.67%) |
Jul 18, 2019 | 33.17 | 33.33 | 32.93 | 33.33 | 16,828,454 | +0.25(+0.75%) |
Jul 17, 2019 | 33.35 | 33.43 | 33.07 | 33.08 | 20,030,658 | -0.09(-0.26%) |
Jul 16, 2019 | 33.12 | 33.26 | 32.88 | 33.17 | 23,967,718 | +0.08(+0.23%) |
Jul 15, 2019 | 32.72 | 33.11 | 32.69 | 33.09 | 24,958,382 | +0.27(+0.83%) |
Jul 12, 2019 | 33.21 | 33.28 | 32.52 | 32.82 | 41,161,900 | -0.45(-1.35%) |
Jul 11, 2019 | 33.53 | 33.72 | 32.80 | 33.27 | 47,048,200 | -0.84(-2.45%) |
Jul 10, 2019 | 33.79 | 34.13 | 33.62 | 34.10 | 18,752,278 | +0.53(+1.59%) |
Jul 09, 2019 | 33.61 | 33.90 | 33.52 | 33.57 | 17,434,166 | +0.05(+0.16%) |
Jul 08, 2019 | 33.90 | 33.96 | 33.27 | 33.52 | 29,362,810 | -0.48(-1.41%) |
Jul 05, 2019 | 34.30 | 34.32 | 33.89 | 34.00 | 22,425,460 | -0.37(-1.08%) |
Jul 03, 2019 | 34.34 | 34.49 | 34.04 | 34.37 | 12,622,308 | +0.14(+0.41%) |
Jul 02, 2019 | 33.81 | 34.23 | 33.79 | 34.23 | 20,276,296 | +0.35(+1.03%) |
Jul 01, 2019 | 33.68 | 33.96 | 33.54 | 33.88 | 26,177,032 | +0.35(+1.04%) |
Jun 28, 2019 | 33.63 | 33.84 | 33.26 | 33.53 | 48,694,460 | -0.09(-0.25%) |
Jun 27, 2019 | 33.30 | 33.72 | 33.29 | 33.62 | 26,953,694 | +0.34(+1.02%) |
Jun 26, 2019 | 33.81 | 33.90 | 32.90 | 33.28 | 50,267,048 | -0.60(-1.76%) |
Jun 25, 2019 | 33.94 | 34.28 | 33.87 | 33.87 | 34,846,976 | +0.00(+0.00%) |
Jun 24, 2019 | 33.82 | 33.98 | 33.65 | 33.87 | 30,183,346 | +0.07(+0.21%) |
Jun 21, 2019 | 33.71 | 34.06 | 33.52 | 33.80 | 46,751,632 | +0.05(+0.16%) |
Jun 20, 2019 | 33.93 | 34.14 | 33.67 | 33.75 | 28,805,636 | +0.08(+0.23%) |
Jun 19, 2019 | 33.41 | 33.73 | 33.35 | 33.67 | 26,664,396 | +0.33(+1.00%) |
Jun 18, 2019 | 33.14 | 33.54 | 33.14 | 33.34 | 27,988,212 | +0.15(+0.44%) |
Jun 17, 2019 | 33.05 | 33.21 | 32.78 | 33.19 | 17,276,980 | +0.09(+0.28%) |
Jun 14, 2019 | 32.91 | 33.18 | 32.88 | 33.10 | 16,177,483 | +0.20(+0.61%) |
Jun 13, 2019 | 33.34 | 33.39 | 32.79 | 32.90 | 17,728,612 | -0.45(-1.35%) |
Jun 12, 2019 | 32.87 | 33.41 | 32.87 | 33.35 | 19,976,168 | +0.32(+0.96%) |
Jun 11, 2019 | 33.44 | 33.52 | 32.93 | 33.03 | 23,060,400 | -0.31(-0.93%) |
Jun 10, 2019 | 33.47 | 33.47 | 33.03 | 33.34 | 18,724,246 | +0.12(+0.35%) |
Jun 07, 2019 | 33.27 | 33.47 | 33.17 | 33.22 | 24,544,252 | +0.16(+0.49%) |
Jun 06, 2019 | 33.13 | 33.35 | 32.88 | 33.06 | 30,023,852 | +0.18(+0.54%) |
Jun 05, 2019 | 32.97 | 33.16 | 32.82 | 32.88 | 26,253,914 | +0.19(+0.59%) |
Jun 04, 2019 | 32.88 | 33.09 | 32.54 | 32.69 | 22,619,532 | +0.24(+0.74%) |
Jun 03, 2019 | 32.22 | 32.66 | 32.18 | 32.45 | 27,754,886 | +0.31(+0.96%) |
May 31, 2019 | 32.27 | 32.49 | 32.08 | 32.14 | 27,750,214 | -0.29(-0.91%) |
May 30, 2019 | 32.26 | 32.47 | 32.18 | 32.43 | 21,259,046 | +0.14(+0.43%) |
May 29, 2019 | 32.28 | 32.39 | 31.95 | 32.29 | 32,413,120 | -0.14(-0.43%) |
May 28, 2019 | 32.63 | 32.88 | 32.42 | 32.43 | 60,602,320 | -0.04(-0.12%) |
May 24, 2019 | 32.56 | 32.75 | 32.41 | 32.47 | 18,360,096 | +0.02(+0.07%) |
May 23, 2019 | 32.39 | 32.49 | 32.24 | 32.45 | 29,338,762 | -0.05(-0.17%) |
May 22, 2019 | 32.27 | 32.67 | 32.16 | 32.50 | 30,980,544 | +0.25(+0.77%) |
May 21, 2019 | 32.28 | 32.36 | 32.11 | 32.25 | 35,283,420 | +0.06(+0.19%) |
May 20, 2019 | 32.04 | 32.28 | 31.95 | 32.19 | 29,726,358 | +0.09(+0.29%) |
May 17, 2019 | 31.97 | 32.36 | 31.93 | 32.10 | 35,776,944 | -0.13(-0.41%) |
May 16, 2019 | 31.85 | 32.49 | 31.85 | 32.23 | 31,266,994 | +0.38(+1.19%) |
May 15, 2019 | 31.63 | 31.96 | 31.50 | 31.85 | 41,088,280 | +0.38(+1.21%) |
May 14, 2019 | 31.42 | 31.63 | 31.39 | 31.47 | 32,816,776 | +0.07(+0.22%) |
May 13, 2019 | 31.14 | 31.46 | 31.08 | 31.40 | 34,334,552 | -0.12(-0.37%) |
May 10, 2019 | 31.45 | 31.59 | 30.86 | 31.52 | 21,318,134 | +0.06(+0.20%) |
May 09, 2019 | 31.19 | 31.61 | 31.14 | 31.46 | 24,187,116 | +0.04(+0.12%) |
May 08, 2019 | 31.30 | 31.48 | 31.03 | 31.42 | 29,446,658 | +0.09(+0.29%) |
May 07, 2019 | 31.76 | 32.00 | 31.07 | 31.33 | 34,135,532 | -0.63(-1.97%) |
May 06, 2019 | 31.39 | 32.05 | 31.33 | 31.95 | 32,119,410 | +0.20(+0.63%) |
May 03, 2019 | 31.62 | 31.84 | 31.48 | 31.76 | 23,081,326 | +0.29(+0.93%) |
May 02, 2019 | 31.31 | 31.47 | 31.13 | 31.46 | 25,314,026 | +0.18(+0.59%) |
May 01, 2019 | 31.14 | 31.39 | 30.82 | 31.28 | 25,601,688 | +0.12(+0.39%) |
Apr 30, 2019 | 31.00 | 31.59 | 30.54 | 31.16 | 42,490,784 | +0.78(+2.58%) |
Apr 29, 2019 | 30.67 | 30.70 | 30.37 | 30.37 | 28,720,758 | -0.29(-0.95%) |
Apr 26, 2019 | 30.44 | 30.68 | 30.26 | 30.67 | 24,798,170 | +0.28(+0.91%) |
Apr 25, 2019 | 30.11 | 30.55 | 30.05 | 30.39 | 22,420,154 | +0.18(+0.61%) |
Apr 24, 2019 | 30.31 | 30.41 | 30.04 | 30.21 | 26,211,690 | -0.04(-0.13%) |
Apr 23, 2019 | 29.99 | 30.41 | 29.83 | 30.24 | 32,981,966 | +0.34(+1.13%) |
Apr 22, 2019 | 29.94 | 30.31 | 29.78 | 29.91 | 38,356,944 | -0.31(-1.02%) |
Apr 18, 2019 | 30.64 | 30.64 | 29.48 | 30.21 | 62,548,136 | -0.38(-1.25%) |
Apr 17, 2019 | 31.38 | 31.46 | 30.22 | 30.60 | 52,442,952 | -0.80(-2.54%) |
Apr 16, 2019 | 32.39 | 32.45 | 31.33 | 31.39 | 34,008,532 | -0.90(-2.78%) |
Apr 15, 2019 | 32.12 | 32.32 | 31.82 | 32.29 | 22,707,858 | +0.29(+0.91%) |
Apr 12, 2019 | 32.48 | 32.48 | 31.90 | 32.00 | 26,387,802 | -0.43(-1.32%) |
Apr 11, 2019 | 32.83 | 32.86 | 32.22 | 32.43 | 24,998,178 | -0.35(-1.08%) |
Apr 10, 2019 | 32.93 | 32.93 | 32.72 | 32.78 | 16,326,667 | -0.08(-0.26%) |
Apr 09, 2019 | 32.98 | 32.99 | 32.67 | 32.87 | 23,279,566 | -0.23(-0.70%) |
Apr 08, 2019 | 33.04 | 33.21 | 32.92 | 33.10 | 19,057,034 | +0.12(+0.35%) |
Apr 05, 2019 | 32.98 | 33.21 | 32.91 | 32.98 | 19,240,586 | +0.19(+0.58%) |
Apr 04, 2019 | 32.83 | 32.91 | 32.61 | 32.79 | 16,064,918 | -0.08(-0.23%) |
Apr 03, 2019 | 32.98 | 33.04 | 32.65 | 32.87 | 20,034,352 | -0.05(-0.16%) |
Apr 02, 2019 | 32.95 | 33.13 | 32.79 | 32.92 | 23,032,326 | +0.05(+0.16%) |
Apr 01, 2019 | 32.67 | 32.94 | 32.65 | 32.87 | 25,158,640 | +0.28(+0.87%) |
Mar 29, 2019 | 32.53 | 32.67 | 32.37 | 32.58 | 26,812,454 | +0.14(+0.43%) |
Mar 28, 2019 | 32.36 | 32.50 | 32.27 | 32.45 | 20,918,158 | +0.21(+0.64%) |
Mar 27, 2019 | 32.48 | 32.71 | 32.16 | 32.24 | 24,058,616 | -0.31(-0.94%) |
Mar 26, 2019 | 32.38 | 32.76 | 32.32 | 32.55 | 25,782,730 | +0.41(+1.27%) |
Mar 25, 2019 | 32.08 | 32.34 | 31.97 | 32.14 | 24,514,518 | +0.03(+0.10%) |
Mar 22, 2019 | 32.38 | 32.70 | 32.09 | 32.11 | 24,262,602 | -0.38(-1.18%) |
Mar 21, 2019 | 32.17 | 32.71 | 32.12 | 32.49 | 30,001,046 | +0.14(+0.43%) |
Mar 20, 2019 | 32.38 | 32.53 | 32.05 | 32.35 | 29,059,504 | -0.10(-0.31%) |
Mar 19, 2019 | 32.20 | 32.55 | 32.03 | 32.45 | 32,650,976 | +0.38(+1.17%) |
Mar 18, 2019 | 32.05 | 32.27 | 31.95 | 32.08 | 23,487,230 | +0.02(+0.07%) |
Mar 15, 2019 | 31.63 | 32.13 | 31.35 | 32.05 | 92,460,864 | +0.45(+1.43%) |
Mar 14, 2019 | 32.22 | 32.28 | 31.56 | 31.60 | 39,719,840 | -0.63(-1.95%) |
Mar 13, 2019 | 32.12 | 32.32 | 31.88 | 32.23 | 29,327,034 | +0.21(+0.67%) |
Mar 12, 2019 | 31.99 | 32.16 | 31.74 | 32.02 | 29,889,912 | +0.18(+0.55%) |
Mar 11, 2019 | 31.53 | 31.86 | 31.30 | 31.84 | 36,060,908 | +0.47(+1.49%) |
Mar 08, 2019 | 31.71 | 31.79 | 30.95 | 31.37 | 38,713,832 | -0.38(-1.21%) |
Mar 07, 2019 | 32.12 | 32.14 | 31.65 | 31.76 | 35,918,592 | -0.36(-1.12%) |
Mar 06, 2019 | 32.85 | 32.89 | 31.93 | 32.12 | 27,713,270 | -0.79(-2.40%) |
Mar 05, 2019 | 33.06 | 33.18 | 32.88 | 32.91 | 28,667,960 | -0.14(-0.42%) |
Mar 04, 2019 | 33.33 | 33.44 | 32.90 | 33.04 | 28,200,872 | -0.22(-0.67%) |