Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.13 | 34.36 | 33.73 | 34.29 | 2,871,371 | +0.05(+0.13%) |
May 28, 2020 | 34.68 | 34.68 | 34.16 | 34.24 | 2,533,983 | -0.16(-0.48%) |
May 27, 2020 | 34.24 | 34.42 | 33.75 | 34.40 | 2,390,283 | +0.75(+2.24%) |
May 26, 2020 | 33.68 | 33.92 | 33.59 | 33.65 | 34,279,656 | +0.78(+2.38%) |
May 22, 2020 | 32.90 | 32.90 | 32.65 | 32.87 | 2,467,492 | -0.03(-0.08%) |
May 21, 2020 | 33.10 | 33.22 | 32.79 | 32.89 | 2,608,709 | -0.23(-0.69%) |
May 20, 2020 | 33.07 | 33.27 | 32.96 | 33.12 | 2,059,639 | +0.56(+1.73%) |
May 19, 2020 | 33.04 | 33.09 | 32.56 | 32.56 | 2,747,081 | -0.55(-1.67%) |
May 18, 2020 | 32.79 | 33.31 | 32.79 | 33.11 | 2,041,563 | +1.25(+3.91%) |
May 15, 2020 | 31.62 | 31.93 | 31.45 | 31.87 | 3,352,793 | -0.01(-0.03%) |
May 14, 2020 | 31.11 | 31.89 | 30.76 | 31.88 | 5,167,783 | +0.49(+1.56%) |
May 13, 2020 | 31.98 | 31.99 | 31.14 | 31.39 | 4,350,942 | -0.68(-2.13%) |
May 12, 2020 | 32.95 | 32.99 | 32.07 | 32.07 | 2,941,731 | -0.75(-2.27%) |
May 11, 2020 | 32.70 | 32.99 | 32.57 | 32.81 | 2,450,159 | -0.15(-0.44%) |
May 08, 2020 | 32.70 | 33.03 | 32.63 | 32.96 | 2,708,368 | +0.67(+2.08%) |
May 07, 2020 | 32.38 | 32.64 | 32.24 | 32.29 | 4,795,552 | +0.33(+1.02%) |
May 06, 2020 | 32.57 | 32.59 | 31.96 | 31.96 | 2,883,623 | -0.38(-1.18%) |
May 05, 2020 | 32.57 | 32.76 | 32.33 | 32.34 | 2,172,163 | +0.17(+0.54%) |
May 04, 2020 | 31.91 | 32.21 | 31.68 | 32.17 | 2,119,741 | +0.02(+0.06%) |
May 01, 2020 | 32.51 | 32.60 | 32.02 | 32.15 | 3,409,547 | -0.93(-2.80%) |
Apr 30, 2020 | 33.35 | 33.36 | 32.89 | 33.08 | 2,763,682 | -0.61(-1.81%) |
Apr 29, 2020 | 33.63 | 33.89 | 33.35 | 33.69 | 3,455,897 | +0.76(+2.32%) |
Apr 28, 2020 | 33.41 | 33.47 | 32.83 | 32.92 | 2,259,176 | +0.07(+0.22%) |
Apr 27, 2020 | 32.39 | 33.00 | 32.36 | 32.85 | 2,700,884 | +0.67(+2.09%) |
Apr 24, 2020 | 31.95 | 32.27 | 31.65 | 32.18 | 3,142,714 | +0.46(+1.46%) |
Apr 23, 2020 | 31.86 | 32.30 | 31.70 | 31.71 | 2,283,408 | +0.02(+0.06%) |
Apr 22, 2020 | 31.78 | 31.93 | 31.53 | 31.69 | 2,188,870 | +0.57(+1.84%) |
Apr 21, 2020 | 31.41 | 31.65 | 31.05 | 31.12 | 3,504,425 | -0.94(-2.92%) |
Apr 20, 2020 | 32.18 | 32.61 | 32.00 | 32.06 | 2,942,738 | -0.62(-1.89%) |
Apr 17, 2020 | 32.46 | 32.79 | 32.13 | 32.68 | 3,475,101 | +1.15(+3.66%) |
Apr 16, 2020 | 31.76 | 31.76 | 31.17 | 31.52 | 6,771,015 | -0.05(-0.14%) |
Apr 15, 2020 | 31.76 | 31.81 | 31.33 | 31.57 | 3,883,609 | -0.94(-2.88%) |
Apr 14, 2020 | 32.45 | 32.60 | 32.07 | 32.50 | 3,097,389 | +0.75(+2.35%) |
Apr 13, 2020 | 32.29 | 32.29 | 31.43 | 31.76 | 3,996,212 | -0.55(-1.69%) |
Apr 09, 2020 | 32.19 | 32.74 | 31.99 | 32.30 | 5,865,491 | +0.63(+1.98%) |
Apr 08, 2020 | 31.01 | 31.84 | 30.67 | 31.68 | 11,065,760 | +1.11(+3.63%) |
Apr 07, 2020 | 31.70 | 31.80 | 30.57 | 30.57 | 6,967,511 | -0.04(-0.12%) |
Apr 06, 2020 | 29.85 | 30.82 | 29.70 | 30.60 | 3,696,828 | +1.95(+6.79%) |
Apr 03, 2020 | 29.03 | 29.29 | 28.37 | 28.66 | 2,417,007 | -0.47(-1.62%) |
Apr 02, 2020 | 28.22 | 29.18 | 28.18 | 29.13 | 3,472,458 | +0.80(+2.82%) |
Apr 01, 2020 | 28.54 | 28.91 | 28.04 | 28.33 | 2,865,663 | -1.30(-4.39%) |
Mar 31, 2020 | 30.18 | 30.36 | 29.50 | 29.63 | 3,584,697 | -0.63(-2.07%) |
Mar 30, 2020 | 29.63 | 30.35 | 29.30 | 30.26 | 4,673,894 | +0.95(+3.23%) |
Mar 27, 2020 | 29.36 | 30.23 | 29.03 | 29.31 | 3,685,400 | -0.97(-3.21%) |
Mar 26, 2020 | 28.74 | 30.43 | 28.70 | 30.28 | 5,620,811 | +1.97(+6.97%) |
Mar 25, 2020 | 28.18 | 29.41 | 27.41 | 28.31 | 4,509,305 | +0.42(+1.52%) |
Mar 24, 2020 | 26.81 | 27.92 | 26.55 | 27.89 | 3,359,366 | +2.64(+10.47%) |
Mar 23, 2020 | 26.16 | 26.27 | 24.94 | 25.24 | 5,447,948 | -1.11(-4.21%) |
Mar 20, 2020 | 27.91 | 28.04 | 26.26 | 26.35 | 3,585,106 | -1.36(-4.91%) |
Mar 19, 2020 | 27.56 | 28.29 | 26.74 | 27.72 | 4,833,920 | -0.13(-0.45%) |
Mar 18, 2020 | 27.66 | 28.41 | 26.41 | 27.84 | 4,273,946 | -1.50(-5.10%) |
Mar 17, 2020 | 28.14 | 29.50 | 27.42 | 29.34 | 4,860,258 | +1.74(+6.31%) |
Mar 16, 2020 | 27.71 | 29.57 | 27.25 | 27.60 | 6,036,018 | -3.52(-11.30%) |
Mar 13, 2020 | 30.15 | 31.19 | 28.61 | 31.12 | 5,172,487 | +2.73(+9.63%) |
Mar 12, 2020 | 29.16 | 30.52 | 27.96 | 28.38 | 9,352,549 | -3.06(-9.72%) |
Mar 11, 2020 | 32.25 | 32.37 | 31.06 | 31.44 | 5,102,967 | -1.66(-5.01%) |
Mar 10, 2020 | 32.77 | 33.12 | 31.40 | 33.10 | 5,554,901 | +1.45(+4.59%) |
Mar 09, 2020 | 32.27 | 32.72 | 31.42 | 31.65 | 7,552,613 | -2.60(-7.58%) |
Mar 06, 2020 | 33.60 | 34.39 | 33.45 | 34.25 | 3,543,417 | -0.48(-1.38%) |
Mar 05, 2020 | 35.01 | 35.35 | 34.43 | 34.72 | 2,629,404 | -1.19(-3.32%) |
Mar 04, 2020 | 35.13 | 35.92 | 34.78 | 35.91 | 2,633,560 | +1.46(+4.24%) |
Mar 03, 2020 | 35.49 | 35.94 | 34.13 | 34.45 | 4,270,794 | -0.97(-2.75%) |
Mar 02, 2020 | 34.11 | 35.43 | 33.74 | 35.43 | 4,726,581 | +1.44(+4.25%) |
Feb 28, 2020 | 33.37 | 33.98 | 32.90 | 33.98 | 7,482,544 | -0.41(-1.18%) |
Feb 27, 2020 | 35.33 | 35.76 | 34.38 | 34.39 | 6,656,250 | -1.56(-4.34%) |
Feb 26, 2020 | 36.28 | 36.66 | 35.89 | 35.95 | 3,664,907 | -0.18(-0.50%) |
Feb 25, 2020 | 37.38 | 37.45 | 36.00 | 36.13 | 3,766,731 | -1.11(-2.98%) |
Feb 24, 2020 | 37.38 | 37.63 | 37.14 | 37.24 | 3,488,650 | -1.15(-2.98%) |
Feb 21, 2020 | 38.51 | 38.55 | 38.27 | 38.39 | 1,537,044 | -0.26(-0.68%) |
Feb 20, 2020 | 38.69 | 38.80 | 38.32 | 38.65 | 1,688,935 | -0.09(-0.23%) |
Feb 19, 2020 | 38.72 | 38.82 | 38.68 | 38.74 | 1,560,549 | +0.13(+0.33%) |
Feb 18, 2020 | 38.76 | 38.78 | 38.47 | 38.61 | 1,452,230 | -0.22(-0.56%) |
Feb 14, 2020 | 38.89 | 38.93 | 38.69 | 38.83 | 1,526,511 | +0.00(+0.00%) |
Feb 13, 2020 | 38.73 | 38.92 | 38.64 | 38.83 | 1,308,667 | -0.07(-0.19%) |
Feb 12, 2020 | 38.91 | 38.94 | 38.80 | 38.90 | 1,154,285 | +0.19(+0.49%) |
Feb 11, 2020 | 38.83 | 38.87 | 38.69 | 38.71 | 1,446,971 | +0.05(+0.14%) |
Feb 10, 2020 | 38.40 | 38.66 | 38.36 | 38.66 | 1,607,639 | +0.19(+0.49%) |
Feb 07, 2020 | 38.64 | 38.64 | 38.40 | 38.47 | 2,445,877 | -0.25(-0.65%) |
Feb 06, 2020 | 38.83 | 38.87 | 38.61 | 38.72 | 1,239,084 | +0.05(+0.14%) |
Feb 05, 2020 | 38.48 | 38.69 | 38.40 | 38.67 | 1,652,662 | +0.56(+1.47%) |
Feb 04, 2020 | 38.05 | 38.25 | 38.05 | 38.11 | 1,747,378 | +0.52(+1.39%) |
Feb 03, 2020 | 37.57 | 37.84 | 37.55 | 37.58 | 1,251,670 | +0.21(+0.55%) |
Jan 31, 2020 | 37.95 | 38.03 | 37.25 | 37.38 | 2,101,724 | -0.76(-1.99%) |
Jan 30, 2020 | 37.76 | 38.16 | 37.64 | 38.13 | 1,914,187 | +0.20(+0.52%) |
Jan 29, 2020 | 38.16 | 38.18 | 37.92 | 37.94 | 1,413,275 | -0.08(-0.21%) |
Jan 28, 2020 | 37.93 | 38.15 | 37.84 | 38.02 | 1,208,206 | +0.26(+0.69%) |
Jan 27, 2020 | 37.71 | 37.92 | 37.61 | 37.75 | 2,278,965 | -0.53(-1.39%) |
Jan 24, 2020 | 38.71 | 38.71 | 38.12 | 38.29 | 3,063,444 | -0.32(-0.84%) |
Jan 23, 2020 | 38.48 | 38.62 | 38.28 | 38.61 | 1,426,160 | +0.05(+0.14%) |
Jan 22, 2020 | 38.64 | 38.70 | 38.53 | 38.56 | 1,596,418 | +0.03(+0.07%) |
Jan 21, 2020 | 38.58 | 38.66 | 38.49 | 38.53 | 1,864,158 | -0.14(-0.37%) |
Jan 17, 2020 | 38.68 | 38.70 | 38.58 | 38.67 | 1,669,871 | +0.10(+0.26%) |
Jan 16, 2020 | 38.43 | 38.58 | 38.40 | 38.58 | 1,773,543 | +0.34(+0.90%) |
Jan 15, 2020 | 38.20 | 38.34 | 38.14 | 38.23 | 1,950,558 | +0.02(+0.05%) |
Jan 14, 2020 | 38.18 | 38.33 | 38.14 | 38.21 | 1,320,247 | +0.00(+0.00%) |
Jan 13, 2020 | 38.08 | 38.21 | 38.00 | 38.21 | 1,465,715 | +0.23(+0.59%) |
Jan 10, 2020 | 38.18 | 38.21 | 37.94 | 37.99 | 1,531,500 | -0.13(-0.33%) |
Jan 09, 2020 | 38.08 | 38.12 | 38.01 | 38.12 | 1,321,987 | +0.25(+0.67%) |
Jan 08, 2020 | 37.75 | 38.04 | 37.73 | 37.86 | 1,669,331 | +0.14(+0.36%) |
Jan 07, 2020 | 37.81 | 37.82 | 37.71 | 37.73 | 1,224,596 | -0.15(-0.40%) |
Jan 06, 2020 | 37.70 | 37.88 | 37.65 | 37.88 | 1,663,988 | +0.02(+0.05%) |
Jan 03, 2020 | 37.81 | 38.00 | 37.75 | 37.86 | 3,268,561 | -0.34(-0.90%) |
Jan 02, 2020 | 38.13 | 38.21 | 37.97 | 38.21 | 1,929,653 | +0.26(+0.69%) |
Dec 31, 2019 | 37.84 | 37.98 | 37.78 | 37.94 | 1,373,505 | +0.08(+0.21%) |
Dec 30, 2019 | 38.08 | 38.08 | 37.84 | 37.86 | 1,254,383 | -0.20(-0.52%) |
Dec 27, 2019 | 38.13 | 38.14 | 37.98 | 38.06 | 1,384,038 | +0.02(+0.05%) |
Dec 26, 2019 | 37.98 | 38.04 | 37.94 | 38.04 | 996,795 | +0.13(+0.33%) |
Dec 24, 2019 | 37.98 | 38.01 | 37.87 | 37.92 | 533,857 | -0.01(-0.02%) |
Dec 23, 2019 | 38.01 | 38.01 | 37.90 | 37.93 | 1,634,523 | +0.00(+0.00%) |
Dec 20, 2019 | 37.92 | 38.00 | 37.88 | 37.93 | 1,627,850 | +0.21(+0.55%) |
Dec 19, 2019 | 37.70 | 37.76 | 37.65 | 37.72 | 2,444,814 | +0.08(+0.22%) |
Dec 18, 2019 | 37.79 | 37.80 | 37.63 | 37.64 | 1,306,293 | -0.07(-0.19%) |
Dec 17, 2019 | 37.73 | 37.78 | 37.69 | 37.71 | 1,410,770 | +0.04(+0.10%) |
Dec 16, 2019 | 37.65 | 37.77 | 37.65 | 37.67 | 1,358,213 | +0.24(+0.64%) |
Dec 13, 2019 | 37.46 | 37.60 | 37.26 | 37.43 | 1,297,654 | -0.03(-0.07%) |
Dec 12, 2019 | 37.07 | 37.53 | 37.05 | 37.46 | 1,789,341 | +0.40(+1.09%) |
Dec 11, 2019 | 37.04 | 37.11 | 36.98 | 37.06 | 1,455,212 | +0.07(+0.19%) |
Dec 10, 2019 | 37.00 | 37.08 | 36.89 | 36.99 | 984,720 | -0.04(-0.10%) |
Dec 09, 2019 | 37.08 | 37.12 | 37.00 | 37.02 | 1,082,827 | -0.10(-0.27%) |
Dec 06, 2019 | 37.03 | 37.19 | 37.03 | 37.12 | 1,224,844 | +0.33(+0.90%) |
Dec 05, 2019 | 36.79 | 36.80 | 36.61 | 36.79 | 1,580,385 | +0.08(+0.22%) |
Dec 04, 2019 | 36.57 | 36.77 | 36.51 | 36.71 | 1,208,417 | +0.28(+0.76%) |
Dec 03, 2019 | 36.40 | 36.44 | 36.21 | 36.43 | 3,013,615 | -0.30(-0.83%) |
Dec 02, 2019 | 37.08 | 37.08 | 36.71 | 36.73 | 1,550,063 | -0.27(-0.73%) |
Nov 29, 2019 | 37.09 | 37.11 | 36.96 | 37.00 | 488,599 | -0.12(-0.31%) |
Nov 27, 2019 | 37.08 | 37.15 | 37.00 | 37.12 | 1,332,443 | +0.16(+0.44%) |
Nov 26, 2019 | 36.93 | 37.00 | 36.85 | 36.96 | 1,631,289 | +0.05(+0.15%) |
Nov 25, 2019 | 36.79 | 36.91 | 36.78 | 36.91 | 1,297,804 | +0.25(+0.69%) |
Nov 22, 2019 | 36.65 | 36.69 | 36.56 | 36.65 | 1,262,754 | +0.10(+0.27%) |
Nov 21, 2019 | 36.64 | 36.64 | 36.42 | 36.56 | 1,474,160 | -0.04(-0.10%) |
Nov 20, 2019 | 36.68 | 36.71 | 36.40 | 36.59 | 1,554,513 | -0.14(-0.39%) |
Nov 19, 2019 | 36.87 | 36.87 | 36.68 | 36.73 | 2,204,446 | -0.04(-0.12%) |
Nov 18, 2019 | 36.75 | 36.80 | 36.69 | 36.78 | 930,751 | +0.02(+0.05%) |
Nov 15, 2019 | 36.70 | 36.77 | 36.58 | 36.76 | 1,169,205 | +0.22(+0.59%) |
Nov 14, 2019 | 36.48 | 36.55 | 36.38 | 36.55 | 1,259,185 | +0.01(+0.02%) |
Nov 13, 2019 | 36.38 | 36.59 | 36.32 | 36.54 | 1,969,319 | +0.04(+0.10%) |
Nov 12, 2019 | 36.50 | 36.60 | 36.41 | 36.50 | 1,784,365 | +0.06(+0.17%) |
Nov 11, 2019 | 36.36 | 36.45 | 36.31 | 36.44 | 823,581 | -0.05(-0.15%) |
Nov 08, 2019 | 36.39 | 36.50 | 36.27 | 36.49 | 1,289,069 | +0.08(+0.22%) |
Nov 07, 2019 | 36.47 | 36.57 | 36.34 | 36.41 | 1,183,684 | +0.12(+0.32%) |
Nov 06, 2019 | 36.24 | 36.30 | 36.13 | 36.30 | 1,634,316 | +0.06(+0.17%) |
Nov 05, 2019 | 36.27 | 36.30 | 36.17 | 36.23 | 1,388,990 | +0.01(+0.02%) |
Nov 04, 2019 | 36.29 | 36.30 | 36.14 | 36.22 | 3,523,064 | +0.15(+0.42%) |
Nov 01, 2019 | 36.00 | 36.09 | 35.94 | 36.07 | 1,226,628 | +0.28(+0.78%) |
Oct 31, 2019 | 35.89 | 35.89 | 35.59 | 35.79 | 6,840,892 | -0.13(-0.37%) |
Oct 30, 2019 | 35.88 | 35.95 | 35.69 | 35.93 | 1,017,833 | +0.06(+0.18%) |
Oct 29, 2019 | 35.75 | 35.94 | 35.72 | 35.87 | 1,200,722 | +0.11(+0.30%) |
Oct 28, 2019 | 35.74 | 35.86 | 35.71 | 35.76 | 1,596,810 | +0.16(+0.45%) |
Oct 25, 2019 | 35.43 | 35.67 | 35.41 | 35.60 | 1,260,078 | +0.15(+0.43%) |
Oct 24, 2019 | 35.58 | 35.58 | 35.34 | 35.44 | 1,116,139 | -0.03(-0.08%) |
Oct 23, 2019 | 35.37 | 35.47 | 35.34 | 35.47 | 1,160,733 | +0.05(+0.15%) |
Oct 22, 2019 | 35.51 | 35.59 | 35.39 | 35.42 | 1,087,062 | +0.00(+0.00%) |
Oct 21, 2019 | 35.38 | 35.43 | 35.34 | 35.42 | 1,060,349 | +0.22(+0.61%) |
Oct 18, 2019 | 35.18 | 35.30 | 35.12 | 35.20 | 876,290 | -0.06(-0.18%) |
Oct 17, 2019 | 35.28 | 35.37 | 35.18 | 35.26 | 971,432 | +0.14(+0.41%) |
Oct 16, 2019 | 35.17 | 35.22 | 35.09 | 35.12 | 1,356,092 | -0.02(-0.05%) |
Oct 15, 2019 | 35.01 | 35.26 | 34.94 | 35.14 | 1,024,375 | +0.27(+0.77%) |
Oct 14, 2019 | 34.88 | 34.94 | 34.81 | 34.87 | 2,277,466 | -0.04(-0.13%) |
Oct 11, 2019 | 34.88 | 35.19 | 34.87 | 34.91 | 1,457,659 | +0.39(+1.12%) |
Oct 10, 2019 | 34.30 | 34.64 | 34.25 | 34.53 | 1,257,842 | +0.24(+0.71%) |
Oct 09, 2019 | 34.25 | 34.40 | 34.13 | 34.29 | 932,314 | +0.27(+0.79%) |
Oct 08, 2019 | 34.30 | 34.37 | 34.01 | 34.02 | 1,317,060 | -0.51(-1.48%) |
Oct 07, 2019 | 34.60 | 34.78 | 34.52 | 34.53 | 882,308 | -0.16(-0.47%) |
Oct 04, 2019 | 34.30 | 34.71 | 34.28 | 34.69 | 1,559,237 | +0.50(+1.47%) |
Oct 03, 2019 | 33.95 | 34.19 | 33.60 | 34.19 | 1,945,575 | +0.22(+0.63%) |
Oct 02, 2019 | 34.40 | 34.42 | 33.79 | 33.97 | 1,852,297 | -0.63(-1.81%) |
Oct 01, 2019 | 35.22 | 35.27 | 34.57 | 34.60 | 1,883,249 | -0.50(-1.43%) |
Sep 30, 2019 | 35.03 | 35.20 | 35.03 | 35.10 | 1,053,779 | +0.14(+0.41%) |
Sep 27, 2019 | 35.14 | 35.17 | 34.78 | 34.96 | 1,201,763 | -0.04(-0.13%) |
Sep 26, 2019 | 35.08 | 35.09 | 34.86 | 35.00 | 1,489,487 | -0.05(-0.15%) |
Sep 25, 2019 | 34.91 | 35.10 | 34.77 | 35.06 | 999,315 | +0.18(+0.51%) |
Sep 24, 2019 | 35.24 | 35.30 | 34.79 | 34.88 | 2,600,320 | -0.22(-0.61%) |
Sep 23, 2019 | 34.92 | 35.17 | 34.92 | 35.09 | 1,166,656 | +0.08(+0.23%) |
Sep 20, 2019 | 35.25 | 35.29 | 35.00 | 35.01 | 1,033,379 | -0.15(-0.43%) |
Sep 19, 2019 | 35.25 | 35.35 | 35.12 | 35.16 | 975,225 | -0.04(-0.10%) |
Sep 18, 2019 | 35.11 | 35.21 | 34.91 | 35.20 | 1,090,123 | +0.06(+0.18%) |
Sep 17, 2019 | 35.02 | 35.15 | 34.97 | 35.14 | 948,378 | +0.07(+0.20%) |
Sep 16, 2019 | 35.09 | 35.13 | 34.99 | 35.07 | 1,046,174 | -0.16(-0.46%) |
Sep 13, 2019 | 35.32 | 35.35 | 35.18 | 35.23 | 1,309,763 | -0.01(-0.03%) |
Sep 12, 2019 | 35.23 | 35.35 | 35.09 | 35.24 | 1,430,134 | +0.13(+0.38%) |
Sep 11, 2019 | 34.91 | 35.13 | 34.78 | 35.10 | 1,069,083 | +0.24(+0.69%) |
Sep 10, 2019 | 34.69 | 34.86 | 34.55 | 34.86 | 1,045,968 | +0.12(+0.36%) |
Sep 09, 2019 | 34.76 | 34.76 | 34.60 | 34.74 | 943,460 | +0.07(+0.21%) |
Sep 06, 2019 | 34.67 | 34.72 | 34.59 | 34.67 | 1,248,718 | +0.06(+0.18%) |
Sep 05, 2019 | 34.51 | 34.74 | 34.48 | 34.60 | 1,180,750 | +0.42(+1.23%) |
Sep 04, 2019 | 34.10 | 34.19 | 33.99 | 34.18 | 2,690,658 | +0.33(+0.97%) |
Sep 03, 2019 | 33.87 | 33.90 | 33.64 | 33.85 | 1,740,480 | -0.20(-0.58%) |
Aug 30, 2019 | 34.22 | 34.24 | 33.96 | 34.05 | 1,858,714 | +0.04(+0.13%) |
Aug 29, 2019 | 33.94 | 34.09 | 33.78 | 34.01 | 1,542,632 | +0.37(+1.09%) |
Aug 28, 2019 | 33.28 | 33.66 | 33.21 | 33.64 | 1,582,901 | +0.29(+0.85%) |
Aug 27, 2019 | 33.67 | 33.68 | 33.27 | 33.36 | 1,447,284 | -0.12(-0.35%) |
Aug 26, 2019 | 33.37 | 33.47 | 33.19 | 33.47 | 1,514,581 | +0.37(+1.13%) |
Aug 23, 2019 | 33.81 | 33.95 | 32.92 | 33.10 | 3,033,148 | -0.85(-2.49%) |
Aug 22, 2019 | 34.00 | 34.09 | 33.72 | 33.94 | 1,457,651 | +0.06(+0.18%) |
Aug 21, 2019 | 33.88 | 33.93 | 33.81 | 33.88 | 1,195,735 | +0.29(+0.85%) |
Aug 20, 2019 | 33.83 | 33.85 | 33.57 | 33.60 | 1,214,271 | -0.23(-0.68%) |
Aug 19, 2019 | 33.82 | 33.91 | 33.73 | 33.83 | 1,562,000 | +0.40(+1.20%) |
Aug 16, 2019 | 33.14 | 33.49 | 33.14 | 33.43 | 2,289,953 | +0.49(+1.49%) |
Aug 15, 2019 | 32.99 | 33.06 | 32.68 | 32.94 | 2,452,751 | +0.06(+0.19%) |
Aug 14, 2019 | 33.40 | 33.44 | 32.87 | 32.87 | 2,781,349 | -1.00(-2.95%) |
Aug 13, 2019 | 33.41 | 34.09 | 33.35 | 33.87 | 1,901,115 | +0.45(+1.33%) |
Aug 12, 2019 | 33.63 | 33.69 | 33.30 | 33.43 | 961,566 | -0.38(-1.13%) |
Aug 09, 2019 | 33.88 | 33.98 | 33.57 | 33.81 | 1,310,436 | -0.14(-0.42%) |
Aug 08, 2019 | 33.56 | 33.96 | 33.51 | 33.95 | 1,059,500 | +0.58(+1.74%) |
Aug 07, 2019 | 33.04 | 33.46 | 32.70 | 33.37 | 2,319,611 | -0.04(-0.11%) |
Aug 06, 2019 | 33.20 | 33.43 | 32.97 | 33.41 | 1,945,120 | +0.38(+1.16%) |
Aug 05, 2019 | 33.49 | 33.64 | 32.76 | 33.03 | 2,530,250 | -0.93(-2.73%) |
Aug 02, 2019 | 34.04 | 34.09 | 33.72 | 33.95 | 1,468,546 | -0.18(-0.52%) |
Aug 01, 2019 | 34.57 | 34.87 | 34.06 | 34.13 | 2,141,980 | -0.39(-1.14%) |
Jul 31, 2019 | 34.92 | 34.93 | 34.28 | 34.52 | 1,386,125 | -0.37(-1.07%) |
Jul 30, 2019 | 34.84 | 34.92 | 34.70 | 34.90 | 802,735 | -0.08(-0.23%) |
Jul 29, 2019 | 35.03 | 35.05 | 34.94 | 34.98 | 899,309 | -0.03(-0.08%) |
Jul 26, 2019 | 34.84 | 35.02 | 34.80 | 35.00 | 1,251,860 | +0.20(+0.59%) |
Jul 25, 2019 | 34.89 | 34.91 | 34.68 | 34.80 | 1,010,261 | -0.11(-0.31%) |
Jul 24, 2019 | 34.68 | 34.91 | 34.67 | 34.91 | 960,652 | +0.20(+0.56%) |
Jul 23, 2019 | 34.59 | 34.73 | 34.54 | 34.71 | 899,176 | +0.29(+0.85%) |
Jul 22, 2019 | 34.46 | 34.49 | 34.34 | 34.42 | 908,097 | +0.04(+0.10%) |
Jul 19, 2019 | 34.67 | 34.68 | 34.38 | 34.38 | 848,675 | -0.15(-0.44%) |
Jul 18, 2019 | 34.38 | 34.58 | 34.30 | 34.53 | 3,895,495 | +0.14(+0.41%) |
Jul 17, 2019 | 34.61 | 34.61 | 34.38 | 34.39 | 1,806,892 | -0.21(-0.62%) |
Jul 16, 2019 | 34.67 | 34.69 | 34.54 | 34.60 | 1,315,805 | -0.05(-0.15%) |
Jul 15, 2019 | 34.74 | 34.74 | 34.61 | 34.66 | 1,035,160 | +0.01(+0.03%) |
Jul 12, 2019 | 34.58 | 34.68 | 34.52 | 34.65 | 950,004 | +0.14(+0.41%) |
Jul 11, 2019 | 34.47 | 34.51 | 34.33 | 34.51 | 1,179,583 | +0.10(+0.29%) |
Jul 10, 2019 | 34.46 | 34.54 | 34.34 | 34.41 | 1,132,025 | +0.07(+0.21%) |
Jul 09, 2019 | 34.23 | 34.35 | 34.20 | 34.34 | 1,102,407 | -0.03(-0.08%) |
Jul 08, 2019 | 34.42 | 34.45 | 34.27 | 34.36 | 1,392,210 | -0.20(-0.57%) |
Jul 05, 2019 | 34.51 | 34.58 | 34.32 | 34.56 | 997,359 | -0.03(-0.08%) |
Jul 03, 2019 | 34.43 | 34.60 | 34.35 | 34.59 | 609,883 | +0.23(+0.67%) |
Jul 02, 2019 | 34.30 | 34.35 | 34.15 | 34.35 | 2,120,303 | +0.04(+0.13%) |
Jul 01, 2019 | 34.41 | 34.43 | 34.14 | 34.31 | 1,187,380 | +0.27(+0.79%) |
Jun 28, 2019 | 33.95 | 34.07 | 33.94 | 34.04 | 1,963,859 | +0.23(+0.69%) |
Jun 27, 2019 | 33.81 | 33.89 | 33.76 | 33.81 | 956,463 | +0.09(+0.26%) |
Jun 26, 2019 | 33.88 | 33.90 | 33.70 | 33.72 | 862,137 | -0.04(-0.13%) |
Jun 25, 2019 | 34.05 | 34.06 | 33.76 | 33.77 | 1,483,822 | -0.33(-0.97%) |
Jun 24, 2019 | 34.16 | 34.21 | 34.08 | 34.10 | 976,950 | -0.07(-0.21%) |
Jun 21, 2019 | 34.17 | 34.31 | 34.11 | 34.17 | 1,425,568 | -0.04(-0.10%) |
Jun 20, 2019 | 34.18 | 34.24 | 33.91 | 34.20 | 1,655,001 | +0.31(+0.92%) |
Jun 19, 2019 | 33.87 | 33.94 | 33.76 | 33.89 | 1,668,489 | +0.06(+0.18%) |
Jun 18, 2019 | 33.65 | 33.94 | 33.63 | 33.83 | 1,434,233 | +0.31(+0.93%) |
Jun 17, 2019 | 33.60 | 33.61 | 33.47 | 33.52 | 771,716 | -0.08(-0.24%) |
Jun 14, 2019 | 33.59 | 33.68 | 33.47 | 33.60 | 3,671,241 | -0.03(-0.08%) |
Jun 13, 2019 | 33.61 | 33.67 | 33.49 | 33.63 | 1,292,791 | +0.12(+0.34%) |
Jun 12, 2019 | 33.49 | 33.58 | 33.46 | 33.51 | 793,927 | -0.01(-0.03%) |
Jun 11, 2019 | 33.71 | 33.77 | 33.45 | 33.52 | 885,106 | +0.00(+0.00%) |
Jun 10, 2019 | 33.60 | 33.68 | 33.50 | 33.52 | 893,260 | +0.12(+0.34%) |
Jun 07, 2019 | 33.30 | 33.57 | 33.30 | 33.40 | 1,026,412 | +0.20(+0.61%) |
Jun 06, 2019 | 33.02 | 33.28 | 32.94 | 33.20 | 1,880,841 | +0.22(+0.67%) |
Jun 05, 2019 | 32.83 | 32.98 | 32.70 | 32.98 | 1,901,977 | +0.33(+1.00%) |
Jun 04, 2019 | 32.30 | 32.67 | 32.28 | 32.65 | 1,287,629 | +0.66(+2.08%) |