Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.82 | 26.30 | 25.69 | 26.01 | 35,082,192 | -0.02(-0.09%) |
Mar 30, 2020 | 24.74 | 26.18 | 24.74 | 26.04 | 35,647,236 | +1.41(+5.73%) |
Mar 27, 2020 | 24.55 | 25.29 | 24.43 | 24.63 | 45,585,396 | -0.68(-2.68%) |
Mar 26, 2020 | 23.82 | 25.49 | 23.81 | 25.30 | 51,523,512 | +1.59(+6.72%) |
Mar 25, 2020 | 23.51 | 24.48 | 23.11 | 23.71 | 53,089,032 | +0.04(+0.17%) |
Mar 24, 2020 | 23.52 | 23.95 | 23.03 | 23.67 | 52,913,736 | +0.96(+4.25%) |
Mar 23, 2020 | 22.92 | 23.57 | 22.22 | 22.70 | 62,912,632 | -0.41(-1.79%) |
Mar 20, 2020 | 24.13 | 24.44 | 23.04 | 23.12 | 62,489,036 | -1.12(-4.64%) |
Mar 19, 2020 | 25.68 | 25.70 | 23.92 | 24.24 | 71,202,040 | -1.55(-5.99%) |
Mar 18, 2020 | 24.52 | 25.99 | 24.16 | 25.79 | 52,232,280 | +0.16(+0.62%) |
Mar 17, 2020 | 25.21 | 26.02 | 24.38 | 25.63 | 64,539,928 | +1.58(+6.56%) |
Mar 16, 2020 | 23.86 | 25.73 | 23.63 | 24.05 | 60,698,608 | -2.02(-7.73%) |
Mar 13, 2020 | 24.92 | 26.20 | 24.09 | 26.07 | 72,089,568 | +2.14(+8.96%) |
Mar 12, 2020 | 24.29 | 25.50 | 23.91 | 23.92 | 74,673,128 | -1.71(-6.68%) |
Mar 11, 2020 | 26.90 | 27.00 | 25.23 | 25.64 | 77,830,296 | -1.93(-7.00%) |
Mar 10, 2020 | 27.55 | 27.62 | 26.31 | 27.57 | 48,272,252 | +0.66(+2.46%) |
Mar 09, 2020 | 26.67 | 27.65 | 26.43 | 26.90 | 51,402,044 | -1.00(-3.60%) |
Mar 06, 2020 | 27.65 | 28.03 | 27.19 | 27.91 | 48,729,316 | -0.35(-1.24%) |
Mar 05, 2020 | 28.41 | 28.83 | 28.01 | 28.26 | 41,779,068 | -0.75(-2.58%) |
Mar 04, 2020 | 27.97 | 29.06 | 27.85 | 29.01 | 46,081,736 | +1.67(+6.12%) |
Mar 03, 2020 | 28.04 | 28.51 | 26.98 | 27.33 | 54,963,276 | -0.46(-1.66%) |
Mar 02, 2020 | 27.02 | 27.85 | 26.65 | 27.80 | 50,024,168 | +1.16(+4.37%) |
Feb 28, 2020 | 26.69 | 27.05 | 25.92 | 26.63 | 78,659,992 | -0.54(-1.99%) |
Feb 27, 2020 | 27.45 | 28.46 | 27.18 | 27.18 | 65,972,856 | -0.49(-1.79%) |
Feb 26, 2020 | 27.29 | 28.06 | 27.11 | 27.67 | 57,049,648 | +0.63(+2.33%) |
Feb 25, 2020 | 27.64 | 27.69 | 26.86 | 27.04 | 49,847,164 | -0.59(-2.13%) |
Feb 24, 2020 | 27.92 | 28.21 | 27.57 | 27.63 | 45,194,600 | -0.84(-2.94%) |
Feb 21, 2020 | 28.50 | 28.55 | 28.32 | 28.47 | 38,602,772 | -0.10(-0.36%) |
Feb 20, 2020 | 28.46 | 28.74 | 28.22 | 28.57 | 51,128,416 | -0.30(-1.05%) |
Feb 19, 2020 | 29.01 | 29.09 | 28.86 | 28.87 | 21,124,850 | -0.01(-0.03%) |
Feb 18, 2020 | 29.13 | 29.22 | 28.90 | 28.88 | 21,426,430 | -0.22(-0.74%) |
Feb 14, 2020 | 29.46 | 29.52 | 29.02 | 29.10 | 25,008,940 | -0.33(-1.14%) |
Feb 13, 2020 | 29.95 | 29.95 | 29.39 | 29.43 | 26,305,688 | -0.65(-2.15%) |
Feb 12, 2020 | 30.36 | 30.43 | 30.06 | 30.08 | 27,307,744 | -0.28(-0.92%) |
Feb 11, 2020 | 30.20 | 30.39 | 30.09 | 30.36 | 19,077,646 | +0.22(+0.74%) |
Feb 10, 2020 | 30.45 | 30.46 | 30.06 | 30.13 | 23,807,706 | -0.19(-0.63%) |
Feb 07, 2020 | 30.57 | 30.60 | 30.23 | 30.32 | 26,076,656 | -0.17(-0.55%) |
Feb 06, 2020 | 30.63 | 30.68 | 30.31 | 30.49 | 25,052,328 | +0.07(+0.24%) |
Feb 05, 2020 | 30.16 | 30.74 | 30.14 | 30.42 | 35,052,976 | +0.38(+1.27%) |
Feb 04, 2020 | 30.35 | 30.47 | 29.99 | 30.04 | 37,084,564 | +0.14(+0.48%) |
Feb 03, 2020 | 29.85 | 30.32 | 29.73 | 29.89 | 24,853,246 | +0.22(+0.72%) |
Jan 31, 2020 | 29.44 | 29.85 | 29.41 | 29.68 | 40,351,344 | +0.14(+0.46%) |
Jan 30, 2020 | 29.57 | 29.62 | 29.24 | 29.54 | 38,468,736 | -0.19(-0.64%) |
Jan 29, 2020 | 30.07 | 30.28 | 29.62 | 29.73 | 41,087,068 | -0.36(-1.18%) |
Jan 28, 2020 | 31.02 | 31.15 | 29.94 | 30.09 | 84,415,128 | -1.59(-5.03%) |
Jan 27, 2020 | 31.09 | 31.90 | 30.96 | 31.68 | 38,432,972 | +0.27(+0.85%) |
Jan 24, 2020 | 32.30 | 32.32 | 31.27 | 31.41 | 41,062,616 | -0.70(-2.19%) |
Jan 23, 2020 | 31.71 | 32.21 | 31.66 | 32.12 | 32,650,054 | +0.41(+1.29%) |
Jan 22, 2020 | 31.81 | 31.88 | 31.53 | 31.71 | 21,765,262 | -0.12(-0.37%) |
Jan 21, 2020 | 31.86 | 32.08 | 31.71 | 31.82 | 27,797,694 | -0.13(-0.42%) |
Jan 17, 2020 | 32.01 | 32.19 | 31.89 | 31.96 | 27,761,696 | -0.08(-0.25%) |
Jan 16, 2020 | 32.18 | 32.18 | 31.81 | 32.04 | 19,499,200 | -0.05(-0.15%) |
Jan 15, 2020 | 31.71 | 32.24 | 31.69 | 32.08 | 28,770,970 | +0.47(+1.50%) |
Jan 14, 2020 | 31.11 | 31.62 | 31.00 | 31.61 | 25,158,326 | +0.52(+1.67%) |
Jan 13, 2020 | 31.26 | 31.37 | 30.93 | 31.09 | 18,511,644 | -0.06(-0.20%) |
Jan 10, 2020 | 30.75 | 31.26 | 30.74 | 31.15 | 25,926,100 | +0.47(+1.54%) |
Jan 09, 2020 | 30.98 | 30.98 | 30.60 | 30.68 | 26,424,392 | -0.13(-0.44%) |
Jan 08, 2020 | 30.58 | 30.94 | 30.57 | 30.81 | 19,727,582 | +0.24(+0.80%) |
Jan 07, 2020 | 30.86 | 30.87 | 30.51 | 30.57 | 24,189,474 | -0.10(-0.33%) |
Jan 06, 2020 | 30.63 | 30.77 | 30.53 | 30.67 | 18,968,114 | -0.04(-0.13%) |
Jan 03, 2020 | 30.55 | 30.96 | 30.51 | 30.71 | 17,949,676 | -0.17(-0.54%) |
Jan 02, 2020 | 31.00 | 31.04 | 30.67 | 30.88 | 19,860,578 | -0.03(-0.10%) |
Dec 31, 2019 | 30.60 | 30.92 | 30.54 | 30.91 | 18,251,742 | +0.21(+0.69%) |
Dec 30, 2019 | 31.00 | 31.10 | 30.68 | 30.70 | 13,895,653 | -0.32(-1.04%) |
Dec 27, 2019 | 31.11 | 31.26 | 30.96 | 31.02 | 12,168,589 | -0.05(-0.15%) |
Dec 26, 2019 | 31.00 | 31.22 | 30.92 | 31.07 | 11,285,699 | +0.07(+0.23%) |
Dec 24, 2019 | 31.03 | 31.11 | 30.92 | 31.00 | 6,238,940 | -0.02(-0.08%) |
Dec 23, 2019 | 31.10 | 31.17 | 30.87 | 31.02 | 20,991,396 | +0.07(+0.23%) |
Dec 20, 2019 | 31.04 | 31.19 | 30.74 | 30.95 | 69,994,168 | +0.21(+0.67%) |
Dec 19, 2019 | 30.77 | 30.89 | 30.62 | 30.74 | 26,484,942 | +0.06(+0.21%) |
Dec 18, 2019 | 30.77 | 30.83 | 30.48 | 30.68 | 32,879,586 | -0.01(-0.03%) |
Dec 17, 2019 | 31.11 | 31.11 | 30.64 | 30.69 | 34,922,160 | -0.19(-0.61%) |
Dec 16, 2019 | 30.53 | 31.08 | 30.50 | 30.88 | 29,089,246 | +0.64(+2.11%) |
Dec 13, 2019 | 30.38 | 30.51 | 30.03 | 30.24 | 20,058,436 | -0.17(-0.54%) |
Dec 12, 2019 | 30.11 | 30.47 | 30.11 | 30.40 | 16,132,840 | +0.25(+0.84%) |
Dec 11, 2019 | 30.27 | 30.43 | 30.14 | 30.15 | 18,724,466 | -0.21(-0.68%) |
Dec 10, 2019 | 30.19 | 30.44 | 30.13 | 30.36 | 23,056,256 | +0.13(+0.42%) |
Dec 09, 2019 | 30.06 | 30.28 | 30.06 | 30.23 | 18,811,302 | +0.02(+0.08%) |
Dec 06, 2019 | 30.20 | 30.39 | 30.15 | 30.21 | 15,481,428 | +0.21(+0.68%) |
Dec 05, 2019 | 30.27 | 30.27 | 29.81 | 30.00 | 15,752,203 | -0.09(-0.29%) |
Dec 04, 2019 | 30.16 | 30.18 | 29.89 | 30.09 | 17,439,832 | +0.07(+0.24%) |
Dec 03, 2019 | 29.95 | 30.14 | 29.85 | 30.02 | 25,148,830 | -0.19(-0.63%) |
Dec 02, 2019 | 30.60 | 30.61 | 30.18 | 30.21 | 18,816,534 | -0.18(-0.60%) |
Nov 29, 2019 | 30.40 | 30.67 | 30.38 | 30.39 | 11,778,425 | -0.09(-0.28%) |
Nov 27, 2019 | 30.28 | 30.54 | 30.24 | 30.48 | 23,092,786 | +0.26(+0.86%) |
Nov 26, 2019 | 30.40 | 30.44 | 30.02 | 30.21 | 41,636,292 | -0.30(-0.98%) |
Nov 25, 2019 | 30.36 | 30.67 | 30.33 | 30.51 | 37,994,472 | +0.28(+0.91%) |
Nov 22, 2019 | 29.81 | 30.30 | 29.73 | 30.24 | 30,720,370 | +0.47(+1.56%) |
Nov 21, 2019 | 29.36 | 29.93 | 29.22 | 29.77 | 25,186,464 | +0.54(+1.86%) |
Nov 20, 2019 | 29.64 | 29.73 | 29.20 | 29.23 | 23,989,864 | -0.48(-1.62%) |
Nov 19, 2019 | 29.53 | 29.73 | 29.44 | 29.71 | 31,839,948 | +0.35(+1.18%) |
Nov 18, 2019 | 29.50 | 29.54 | 29.16 | 29.36 | 21,762,084 | -0.05(-0.16%) |
Nov 15, 2019 | 28.90 | 29.56 | 28.81 | 29.41 | 43,751,424 | +0.58(+2.00%) |
Nov 14, 2019 | 28.84 | 29.00 | 28.65 | 28.83 | 30,295,332 | -0.04(-0.14%) |
Nov 13, 2019 | 29.15 | 29.15 | 28.64 | 28.87 | 31,253,866 | -0.29(-1.00%) |
Nov 12, 2019 | 29.06 | 29.26 | 28.95 | 29.17 | 16,041,351 | +0.03(+0.11%) |
Nov 11, 2019 | 29.12 | 29.20 | 28.99 | 29.13 | 15,084,658 | -0.09(-0.32%) |
Nov 08, 2019 | 29.09 | 29.32 | 29.06 | 29.23 | 32,023,830 | +0.11(+0.38%) |
Nov 07, 2019 | 29.50 | 29.65 | 29.09 | 29.12 | 27,329,872 | -0.27(-0.91%) |
Nov 06, 2019 | 29.39 | 29.48 | 29.18 | 29.39 | 22,776,376 | +0.10(+0.35%) |
Nov 05, 2019 | 29.71 | 29.77 | 29.28 | 29.29 | 26,333,750 | -0.43(-1.45%) |
Nov 04, 2019 | 30.25 | 30.27 | 29.71 | 29.71 | 21,501,086 | -0.28(-0.94%) |
Nov 01, 2019 | 30.23 | 30.43 | 30.00 | 30.00 | 23,390,578 | +0.02(+0.05%) |
Oct 31, 2019 | 30.00 | 30.14 | 29.83 | 29.98 | 29,797,956 | -0.09(-0.29%) |
Oct 30, 2019 | 30.01 | 30.33 | 29.93 | 30.07 | 26,736,450 | +0.21(+0.71%) |
Oct 29, 2019 | 29.69 | 30.29 | 29.63 | 29.86 | 39,110,696 | +0.73(+2.49%) |
Oct 28, 2019 | 28.80 | 29.29 | 28.77 | 29.13 | 31,321,672 | +0.40(+1.39%) |
Oct 25, 2019 | 28.44 | 28.82 | 28.37 | 28.73 | 21,246,848 | +0.30(+1.04%) |
Oct 24, 2019 | 28.71 | 28.78 | 28.33 | 28.43 | 24,346,350 | -0.30(-1.03%) |
Oct 23, 2019 | 28.37 | 28.74 | 28.30 | 28.73 | 17,023,514 | +0.27(+0.93%) |
Oct 22, 2019 | 28.45 | 28.68 | 28.32 | 28.46 | 17,677,098 | -0.02(-0.08%) |
Oct 21, 2019 | 28.64 | 28.66 | 28.41 | 28.49 | 16,106,184 | +0.00(+0.00%) |
Oct 18, 2019 | 28.46 | 28.68 | 28.40 | 28.49 | 17,266,552 | +0.00(+0.00%) |
Oct 17, 2019 | 28.51 | 28.76 | 28.42 | 28.49 | 18,636,424 | +0.09(+0.33%) |
Oct 16, 2019 | 28.62 | 28.71 | 28.38 | 28.39 | 17,561,860 | -0.12(-0.44%) |
Oct 15, 2019 | 28.48 | 28.71 | 28.45 | 28.52 | 18,454,686 | +0.16(+0.55%) |
Oct 14, 2019 | 28.25 | 28.40 | 28.11 | 28.36 | 10,772,434 | +0.15(+0.53%) |
Oct 11, 2019 | 28.24 | 28.58 | 28.18 | 28.21 | 22,427,372 | +0.25(+0.89%) |
Oct 10, 2019 | 27.87 | 28.14 | 27.82 | 27.96 | 15,000,700 | +0.08(+0.28%) |
Oct 09, 2019 | 27.86 | 28.04 | 27.76 | 27.89 | 16,579,286 | +0.20(+0.73%) |
Oct 08, 2019 | 27.86 | 28.03 | 27.68 | 27.68 | 17,972,072 | -0.31(-1.12%) |
Oct 07, 2019 | 27.99 | 28.33 | 27.97 | 28.00 | 14,294,422 | -0.08(-0.28%) |
Oct 04, 2019 | 27.73 | 28.11 | 27.69 | 28.07 | 21,972,260 | +0.38(+1.35%) |
Oct 03, 2019 | 27.12 | 27.71 | 27.03 | 27.70 | 27,056,966 | +0.59(+2.16%) |
Oct 02, 2019 | 27.55 | 27.56 | 27.07 | 27.11 | 27,328,772 | -0.57(-2.06%) |
Oct 01, 2019 | 28.07 | 28.14 | 27.68 | 27.68 | 26,782,702 | -0.39(-1.39%) |
Sep 30, 2019 | 28.37 | 28.37 | 28.07 | 28.07 | 20,910,442 | -0.23(-0.80%) |
Sep 27, 2019 | 28.02 | 28.39 | 27.91 | 28.30 | 21,351,412 | +0.34(+1.23%) |
Sep 26, 2019 | 28.18 | 28.32 | 27.79 | 27.96 | 20,728,318 | -0.09(-0.33%) |
Sep 25, 2019 | 28.06 | 28.40 | 27.89 | 28.05 | 24,695,902 | -0.09(-0.31%) |
Sep 24, 2019 | 28.34 | 28.58 | 28.11 | 28.14 | 29,429,604 | -0.18(-0.63%) |
Sep 23, 2019 | 28.43 | 28.59 | 28.31 | 28.32 | 21,035,806 | -0.35(-1.23%) |
Sep 20, 2019 | 28.82 | 29.11 | 28.50 | 28.67 | 56,206,396 | +0.14(+0.49%) |
Sep 19, 2019 | 28.46 | 28.73 | 28.39 | 28.53 | 21,602,792 | +0.10(+0.36%) |
Sep 18, 2019 | 28.57 | 28.69 | 28.33 | 28.43 | 23,932,680 | -0.09(-0.33%) |
Sep 17, 2019 | 28.75 | 28.75 | 28.40 | 28.52 | 27,190,770 | -0.26(-0.90%) |
Sep 16, 2019 | 28.49 | 28.92 | 28.40 | 28.78 | 24,136,090 | -0.06(-0.22%) |
Sep 13, 2019 | 29.21 | 29.37 | 28.61 | 28.84 | 29,263,242 | -0.29(-0.99%) |
Sep 12, 2019 | 29.36 | 29.39 | 28.95 | 29.13 | 20,267,180 | -0.10(-0.35%) |
Sep 11, 2019 | 29.49 | 29.50 | 28.83 | 29.23 | 20,596,446 | +0.02(+0.08%) |
Sep 10, 2019 | 28.59 | 29.21 | 28.14 | 29.21 | 39,160,656 | +0.43(+1.49%) |
Sep 09, 2019 | 28.59 | 28.78 | 28.23 | 28.78 | 29,962,756 | +0.26(+0.90%) |
Sep 06, 2019 | 28.41 | 28.57 | 28.21 | 28.52 | 25,345,914 | +0.12(+0.44%) |
Sep 05, 2019 | 28.21 | 28.50 | 28.03 | 28.39 | 26,832,124 | +0.40(+1.42%) |
Sep 04, 2019 | 28.36 | 28.44 | 27.89 | 28.00 | 25,096,610 | -0.23(-0.80%) |
Sep 03, 2019 | 27.82 | 28.35 | 27.75 | 28.22 | 32,329,940 | +0.45(+1.60%) |
Aug 30, 2019 | 27.83 | 27.91 | 27.57 | 27.78 | 22,918,444 | +0.17(+0.62%) |
Aug 29, 2019 | 27.96 | 27.96 | 27.52 | 27.61 | 23,812,210 | +0.20(+0.71%) |
Aug 28, 2019 | 26.85 | 27.46 | 26.78 | 27.41 | 31,637,060 | +0.58(+2.15%) |
Aug 27, 2019 | 27.36 | 27.42 | 26.81 | 26.83 | 30,011,784 | -0.39(-1.44%) |
Aug 26, 2019 | 27.05 | 27.24 | 26.94 | 27.22 | 21,211,824 | +0.39(+1.46%) |
Aug 23, 2019 | 27.51 | 27.62 | 26.70 | 26.83 | 33,716,312 | -0.58(-2.11%) |
Aug 22, 2019 | 27.32 | 27.53 | 27.19 | 27.41 | 20,561,430 | +0.16(+0.60%) |
Aug 21, 2019 | 27.30 | 27.44 | 27.21 | 27.25 | 23,326,598 | +0.20(+0.75%) |
Aug 20, 2019 | 27.43 | 27.47 | 27.01 | 27.04 | 24,203,724 | -0.45(-1.62%) |
Aug 19, 2019 | 27.25 | 27.60 | 27.21 | 27.49 | 26,709,724 | +0.41(+1.53%) |
Aug 16, 2019 | 27.13 | 27.36 | 26.95 | 27.07 | 36,442,880 | +0.13(+0.49%) |
Aug 15, 2019 | 26.80 | 27.02 | 26.54 | 26.94 | 37,293,836 | +0.19(+0.70%) |
Aug 14, 2019 | 27.29 | 27.33 | 26.72 | 26.75 | 46,897,200 | -0.75(-2.73%) |
Aug 13, 2019 | 27.68 | 27.98 | 27.46 | 27.50 | 55,355,240 | -0.16(-0.56%) |
Aug 12, 2019 | 28.37 | 28.38 | 27.18 | 27.66 | 50,166,852 | -0.74(-2.61%) |
Aug 09, 2019 | 28.73 | 28.78 | 28.21 | 28.40 | 30,832,196 | -0.36(-1.25%) |
Aug 08, 2019 | 28.68 | 28.87 | 28.60 | 28.76 | 28,360,902 | +0.18(+0.63%) |
Aug 07, 2019 | 28.64 | 28.74 | 28.02 | 28.58 | 38,877,336 | -0.29(-1.00%) |
Aug 06, 2019 | 29.06 | 29.15 | 28.50 | 28.87 | 38,837,636 | -0.01(-0.03%) |
Aug 05, 2019 | 29.50 | 29.56 | 28.45 | 28.88 | 55,880,240 | -0.81(-2.74%) |
Aug 02, 2019 | 29.89 | 30.11 | 29.50 | 29.69 | 35,400,196 | -0.20(-0.65%) |
Aug 01, 2019 | 29.93 | 30.18 | 29.44 | 29.89 | 62,685,220 | -0.18(-0.60%) |
Jul 31, 2019 | 29.88 | 30.71 | 29.81 | 30.07 | 69,013,048 | +0.04(+0.13%) |
Jul 30, 2019 | 30.83 | 31.15 | 29.88 | 30.03 | 117,336,320 | -2.06(-6.42%) |
Jul 29, 2019 | 32.64 | 33.29 | 32.00 | 32.09 | 79,112,624 | -1.27(-3.81%) |
Jul 26, 2019 | 33.02 | 33.42 | 32.85 | 33.36 | 25,814,532 | +0.33(+0.98%) |
Jul 25, 2019 | 33.16 | 33.29 | 32.92 | 33.03 | 21,466,546 | -0.17(-0.51%) |
Jul 24, 2019 | 33.29 | 33.29 | 32.80 | 33.20 | 22,205,670 | -0.15(-0.46%) |
Jul 23, 2019 | 33.17 | 33.46 | 33.09 | 33.36 | 24,003,154 | +0.21(+0.63%) |
Jul 22, 2019 | 33.16 | 33.30 | 32.94 | 33.15 | 15,384,239 | +0.04(+0.12%) |
Jul 19, 2019 | 33.43 | 33.45 | 33.11 | 33.11 | 28,866,696 | -0.22(-0.67%) |
Jul 18, 2019 | 33.18 | 33.33 | 32.94 | 33.33 | 16,826,712 | +0.25(+0.75%) |
Jul 17, 2019 | 33.36 | 33.43 | 33.08 | 33.09 | 20,028,584 | -0.09(-0.26%) |
Jul 16, 2019 | 33.12 | 33.26 | 32.88 | 33.17 | 23,965,236 | +0.08(+0.23%) |
Jul 15, 2019 | 32.72 | 33.11 | 32.70 | 33.09 | 24,955,798 | +0.27(+0.83%) |
Jul 12, 2019 | 33.22 | 33.28 | 32.52 | 32.82 | 41,157,636 | -0.45(-1.35%) |
Jul 11, 2019 | 33.53 | 33.72 | 32.81 | 33.27 | 47,043,328 | -0.84(-2.45%) |
Jul 10, 2019 | 33.79 | 34.14 | 33.63 | 34.11 | 18,750,336 | +0.53(+1.59%) |
Jul 09, 2019 | 33.61 | 33.91 | 33.52 | 33.57 | 17,432,360 | +0.05(+0.16%) |
Jul 08, 2019 | 33.91 | 33.96 | 33.27 | 33.52 | 29,359,770 | -0.48(-1.41%) |
Jul 05, 2019 | 34.30 | 34.33 | 33.89 | 34.00 | 22,423,138 | -0.37(-1.08%) |
Jul 03, 2019 | 34.35 | 34.50 | 34.05 | 34.37 | 12,621,000 | +0.14(+0.41%) |
Jul 02, 2019 | 33.81 | 34.23 | 33.80 | 34.23 | 20,274,196 | +0.35(+1.03%) |
Jul 01, 2019 | 33.68 | 33.97 | 33.54 | 33.88 | 26,174,322 | +0.35(+1.04%) |
Jun 28, 2019 | 33.63 | 33.84 | 33.27 | 33.53 | 48,689,416 | -0.09(-0.25%) |
Jun 27, 2019 | 33.30 | 33.72 | 33.29 | 33.62 | 26,950,902 | +0.34(+1.02%) |
Jun 26, 2019 | 33.81 | 33.91 | 32.90 | 33.28 | 50,261,840 | -0.60(-1.76%) |
Jun 25, 2019 | 33.94 | 34.29 | 33.87 | 33.87 | 34,843,364 | +0.00(+0.00%) |
Jun 24, 2019 | 33.82 | 33.98 | 33.65 | 33.87 | 30,180,220 | +0.07(+0.21%) |
Jun 21, 2019 | 33.71 | 34.06 | 33.53 | 33.81 | 46,746,792 | +0.05(+0.16%) |
Jun 20, 2019 | 33.93 | 34.15 | 33.68 | 33.75 | 28,802,652 | +0.08(+0.23%) |
Jun 19, 2019 | 33.42 | 33.74 | 33.36 | 33.67 | 26,661,634 | +0.33(+1.00%) |
Jun 18, 2019 | 33.15 | 33.54 | 33.15 | 33.34 | 27,985,312 | +0.15(+0.44%) |
Jun 17, 2019 | 33.05 | 33.21 | 32.78 | 33.19 | 17,275,190 | +0.09(+0.28%) |
Jun 14, 2019 | 32.91 | 33.19 | 32.88 | 33.10 | 16,175,808 | +0.20(+0.61%) |
Jun 13, 2019 | 33.34 | 33.40 | 32.80 | 32.90 | 17,726,776 | -0.45(-1.35%) |
Jun 12, 2019 | 32.88 | 33.42 | 32.87 | 33.35 | 19,974,100 | +0.32(+0.96%) |
Jun 11, 2019 | 33.44 | 33.52 | 32.94 | 33.03 | 23,058,012 | -0.31(-0.93%) |
Jun 10, 2019 | 33.47 | 33.47 | 33.03 | 33.34 | 18,722,308 | +0.12(+0.35%) |
Jun 07, 2019 | 33.27 | 33.48 | 33.18 | 33.22 | 24,541,710 | +0.16(+0.49%) |
Jun 06, 2019 | 33.13 | 33.35 | 32.88 | 33.06 | 30,020,744 | +0.18(+0.54%) |
Jun 05, 2019 | 32.98 | 33.16 | 32.83 | 32.88 | 26,251,196 | +0.19(+0.59%) |
Jun 04, 2019 | 32.88 | 33.09 | 32.54 | 32.69 | 22,617,190 | +0.24(+0.74%) |
Jun 03, 2019 | 32.23 | 32.66 | 32.18 | 32.45 | 27,752,012 | +0.31(+0.96%) |
May 31, 2019 | 32.27 | 32.50 | 32.09 | 32.14 | 27,747,340 | -0.29(-0.91%) |
May 30, 2019 | 32.26 | 32.47 | 32.19 | 32.44 | 21,256,844 | +0.14(+0.43%) |
May 29, 2019 | 32.28 | 32.39 | 31.96 | 32.30 | 32,409,762 | -0.14(-0.43%) |
May 28, 2019 | 32.63 | 32.88 | 32.43 | 32.44 | 60,596,044 | -0.04(-0.12%) |
May 24, 2019 | 32.56 | 32.75 | 32.41 | 32.47 | 18,358,194 | +0.02(+0.07%) |
May 23, 2019 | 32.39 | 32.50 | 32.24 | 32.45 | 29,335,724 | -0.05(-0.17%) |
May 22, 2019 | 32.27 | 32.67 | 32.16 | 32.50 | 30,977,334 | +0.25(+0.77%) |
May 21, 2019 | 32.29 | 32.37 | 32.11 | 32.26 | 35,279,764 | +0.06(+0.19%) |
May 20, 2019 | 32.05 | 32.29 | 31.96 | 32.20 | 29,723,280 | +0.09(+0.29%) |
May 17, 2019 | 31.97 | 32.37 | 31.93 | 32.10 | 35,773,236 | -0.13(-0.41%) |
May 16, 2019 | 31.85 | 32.50 | 31.85 | 32.23 | 31,263,756 | +0.38(+1.19%) |
May 15, 2019 | 31.63 | 31.96 | 31.51 | 31.85 | 41,084,024 | +0.38(+1.21%) |
May 14, 2019 | 31.42 | 31.64 | 31.40 | 31.48 | 32,813,376 | +0.07(+0.22%) |
May 13, 2019 | 31.14 | 31.47 | 31.08 | 31.41 | 34,330,996 | -0.12(-0.37%) |
May 10, 2019 | 31.45 | 31.60 | 30.86 | 31.52 | 21,315,926 | +0.06(+0.20%) |
May 09, 2019 | 31.20 | 31.61 | 31.14 | 31.46 | 24,184,612 | +0.04(+0.12%) |
May 08, 2019 | 31.31 | 31.48 | 31.03 | 31.42 | 29,443,612 | +0.09(+0.29%) |
May 07, 2019 | 31.76 | 32.00 | 31.08 | 31.33 | 34,132,000 | -0.63(-1.97%) |
May 06, 2019 | 31.39 | 32.05 | 31.34 | 31.96 | 32,116,088 | +0.20(+0.63%) |
May 03, 2019 | 31.63 | 31.84 | 31.48 | 31.76 | 23,078,938 | +0.29(+0.93%) |
May 02, 2019 | 31.31 | 31.47 | 31.14 | 31.47 | 25,311,406 | +0.18(+0.59%) |
May 01, 2019 | 31.14 | 31.40 | 30.82 | 31.28 | 25,599,038 | +0.12(+0.39%) |
Apr 30, 2019 | 31.00 | 31.60 | 30.54 | 31.16 | 42,486,388 | +0.78(+2.58%) |
Apr 29, 2019 | 30.67 | 30.71 | 30.38 | 30.38 | 28,717,788 | -0.29(-0.95%) |
Apr 26, 2019 | 30.44 | 30.68 | 30.27 | 30.67 | 24,795,604 | +0.28(+0.91%) |
Apr 25, 2019 | 30.12 | 30.56 | 30.05 | 30.39 | 22,417,834 | +0.18(+0.61%) |
Apr 24, 2019 | 30.31 | 30.42 | 30.05 | 30.21 | 26,208,978 | -0.04(-0.13%) |
Apr 23, 2019 | 29.99 | 30.42 | 29.83 | 30.25 | 32,978,554 | +0.34(+1.13%) |
Apr 22, 2019 | 29.95 | 30.31 | 29.78 | 29.91 | 38,352,976 | -0.31(-1.02%) |
Apr 18, 2019 | 30.64 | 30.64 | 29.48 | 30.22 | 62,541,664 | -0.38(-1.25%) |
Apr 17, 2019 | 31.38 | 31.46 | 30.22 | 30.60 | 52,437,528 | -0.80(-2.54%) |
Apr 16, 2019 | 32.40 | 32.46 | 31.33 | 31.40 | 34,005,012 | -0.90(-2.78%) |
Apr 15, 2019 | 32.12 | 32.32 | 31.82 | 32.30 | 22,705,508 | +0.29(+0.91%) |
Apr 12, 2019 | 32.49 | 32.49 | 31.90 | 32.00 | 26,385,072 | -0.43(-1.32%) |
Apr 11, 2019 | 32.83 | 32.86 | 32.22 | 32.43 | 24,995,592 | -0.35(-1.08%) |
Apr 10, 2019 | 32.93 | 32.93 | 32.72 | 32.79 | 16,324,978 | -0.08(-0.26%) |
Apr 09, 2019 | 32.98 | 32.99 | 32.67 | 32.87 | 23,277,158 | -0.23(-0.70%) |
Apr 08, 2019 | 33.05 | 33.21 | 32.92 | 33.10 | 19,055,062 | +0.12(+0.35%) |
Apr 05, 2019 | 32.98 | 33.21 | 32.91 | 32.99 | 19,238,596 | +0.19(+0.58%) |
Apr 04, 2019 | 32.83 | 32.92 | 32.61 | 32.79 | 16,063,255 | -0.08(-0.23%) |
Apr 03, 2019 | 32.99 | 33.05 | 32.65 | 32.87 | 20,032,278 | -0.05(-0.16%) |
Apr 02, 2019 | 32.96 | 33.13 | 32.79 | 32.92 | 23,029,944 | +0.05(+0.16%) |