Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.04 | 31.77 | 29.60 | 31.68 | 9,348,200 | +0.30(+0.96%) |
May 28, 2020 | 33.90 | 33.90 | 31.02 | 31.38 | 10,195,858 | -2.63(-7.73%) |
May 27, 2020 | 32.80 | 34.45 | 31.02 | 34.01 | 23,802,670 | +7.31(+27.38%) |
May 26, 2020 | 25.72 | 26.84 | 24.99 | 26.70 | 8,780,252 | +2.24(+9.16%) |
May 22, 2020 | 24.78 | 24.98 | 23.79 | 24.46 | 2,533,800 | -0.24(-0.97%) |
May 21, 2020 | 24.59 | 25.01 | 23.56 | 24.70 | 3,555,574 | +0.29(+1.19%) |
May 20, 2020 | 24.76 | 25.70 | 24.27 | 24.41 | 3,135,792 | +0.15(+0.62%) |
May 19, 2020 | 24.64 | 25.18 | 24.02 | 24.26 | 3,521,818 | -0.14(-0.57%) |
May 18, 2020 | 23.18 | 24.68 | 22.74 | 24.40 | 6,223,966 | +2.52(+11.52%) |
May 15, 2020 | 21.81 | 22.52 | 21.50 | 21.88 | 3,313,100 | -0.22(-1.00%) |
May 14, 2020 | 20.92 | 22.28 | 20.39 | 22.10 | 4,867,323 | +0.95(+4.49%) |
May 13, 2020 | 24.00 | 24.04 | 21.03 | 21.15 | 7,106,497 | -2.65(-11.13%) |
May 12, 2020 | 26.60 | 26.79 | 23.71 | 23.80 | 6,868,342 | -3.33(-12.27%) |
May 11, 2020 | 29.00 | 29.00 | 26.86 | 27.13 | 2,772,713 | -0.97(-3.45%) |
May 08, 2020 | 27.71 | 28.32 | 27.25 | 28.10 | 2,839,600 | +1.11(+4.11%) |
May 07, 2020 | 27.71 | 28.44 | 26.79 | 26.99 | 4,274,929 | -0.07(-0.26%) |
May 06, 2020 | 27.38 | 28.01 | 26.73 | 27.06 | 3,446,782 | +0.32(+1.20%) |
May 05, 2020 | 27.29 | 27.74 | 26.50 | 26.74 | 1,996,109 | +0.34(+1.29%) |
May 04, 2020 | 24.77 | 26.55 | 24.50 | 26.40 | 2,178,007 | +1.00(+3.94%) |
May 01, 2020 | 25.09 | 25.96 | 24.90 | 25.40 | 1,990,500 | -0.98(-3.71%) |
Apr 30, 2020 | 27.55 | 27.85 | 25.65 | 26.38 | 3,673,512 | -1.66(-5.92%) |
Apr 29, 2020 | 26.70 | 28.53 | 26.66 | 28.04 | 4,664,427 | +2.77(+10.96%) |
Apr 28, 2020 | 24.50 | 25.59 | 23.77 | 25.27 | 3,522,822 | +1.52(+6.40%) |
Apr 27, 2020 | 22.74 | 23.81 | 22.51 | 23.75 | 2,655,697 | +1.67(+7.56%) |
Apr 24, 2020 | 23.10 | 23.20 | 21.37 | 22.08 | 4,582,300 | -1.10(-4.75%) |
Apr 23, 2020 | 23.11 | 24.45 | 22.92 | 23.18 | 4,527,012 | +0.18(+0.78%) |
Apr 22, 2020 | 21.87 | 23.20 | 21.27 | 23.00 | 4,430,626 | +1.79(+8.44%) |
Apr 21, 2020 | 21.81 | 22.29 | 20.88 | 21.21 | 4,463,253 | -1.22(-5.44%) |
Apr 20, 2020 | 23.16 | 23.60 | 22.06 | 22.43 | 4,865,309 | -1.67(-6.93%) |
Apr 17, 2020 | 24.25 | 25.09 | 23.70 | 24.10 | 3,741,600 | +1.16(+5.06%) |
Apr 16, 2020 | 24.16 | 24.28 | 22.63 | 22.94 | 3,019,726 | -1.00(-4.18%) |
Apr 15, 2020 | 23.56 | 24.25 | 23.56 | 23.94 | 2,291,658 | -0.69(-2.80%) |
Apr 14, 2020 | 24.52 | 25.65 | 23.76 | 24.63 | 3,230,195 | +1.62(+7.04%) |
Apr 13, 2020 | 25.09 | 25.09 | 22.50 | 23.01 | 4,339,802 | -2.13(-8.47%) |
Apr 09, 2020 | 26.95 | 27.28 | 25.00 | 25.14 | 2,921,100 | -0.34(-1.33%) |
Apr 08, 2020 | 23.87 | 25.63 | 23.87 | 25.48 | 2,595,184 | +1.84(+7.78%) |
Apr 07, 2020 | 23.99 | 25.48 | 23.13 | 23.64 | 4,410,796 | +1.40(+6.29%) |
Apr 06, 2020 | 19.41 | 22.48 | 19.29 | 22.24 | 4,636,997 | +4.42(+24.80%) |
Apr 03, 2020 | 19.88 | 20.28 | 17.72 | 17.82 | 4,898,300 | -2.06(-10.36%) |
Apr 02, 2020 | 19.49 | 20.59 | 19.39 | 19.88 | 3,197,743 | +0.35(+1.79%) |
Apr 01, 2020 | 20.91 | 21.20 | 19.14 | 19.53 | 4,177,304 | -2.24(-10.29%) |
Mar 31, 2020 | 23.23 | 23.90 | 21.52 | 21.77 | 3,962,236 | -1.73(-7.36%) |
Mar 30, 2020 | 24.52 | 25.40 | 23.33 | 23.50 | 2,516,712 | -0.94(-3.85%) |
Mar 27, 2020 | 26.18 | 26.30 | 24.03 | 24.44 | 3,164,600 | -3.53(-12.62%) |
Mar 26, 2020 | 26.45 | 28.22 | 25.80 | 27.97 | 4,623,843 | +2.44(+9.56%) |
Mar 25, 2020 | 24.33 | 26.99 | 24.00 | 25.53 | 5,415,142 | +1.79(+7.54%) |
Mar 24, 2020 | 22.27 | 23.86 | 21.78 | 23.74 | 3,863,095 | +3.85(+19.36%) |
Mar 23, 2020 | 22.10 | 22.11 | 19.20 | 19.89 | 5,278,197 | -2.14(-9.71%) |
Mar 20, 2020 | 24.23 | 26.39 | 21.86 | 22.03 | 3,484,800 | -1.59(-6.73%) |
Mar 19, 2020 | 20.92 | 25.37 | 19.08 | 23.62 | 5,507,987 | +1.88(+8.65%) |
Mar 18, 2020 | 22.90 | 23.50 | 18.56 | 21.74 | 4,961,173 | -3.42(-13.59%) |
Mar 17, 2020 | 27.01 | 27.45 | 23.56 | 25.16 | 5,085,169 | -1.16(-4.41%) |
Mar 16, 2020 | 28.00 | 29.88 | 26.25 | 26.32 | 3,474,814 | -6.18(-19.02%) |
Mar 13, 2020 | 32.71 | 33.98 | 29.00 | 32.50 | 5,085,800 | +2.28(+7.54%) |
Mar 12, 2020 | 31.96 | 32.71 | 30.15 | 30.22 | 5,109,393 | -6.12(-16.84%) |
Mar 11, 2020 | 38.72 | 39.24 | 35.20 | 36.34 | 3,088,999 | -3.97(-9.85%) |
Mar 10, 2020 | 37.71 | 40.42 | 36.87 | 40.31 | 3,123,135 | +4.25(+11.79%) |
Mar 09, 2020 | 35.70 | 37.09 | 34.14 | 36.06 | 5,223,595 | -3.94(-9.85%) |
Mar 06, 2020 | 40.28 | 40.39 | 38.52 | 40.00 | 3,580,100 | -1.71(-4.10%) |
Mar 05, 2020 | 43.82 | 44.02 | 41.06 | 41.71 | 2,833,320 | -2.64(-5.95%) |
Mar 04, 2020 | 43.75 | 44.88 | 42.27 | 44.35 | 3,990,161 | +0.06(+0.14%) |
Mar 03, 2020 | 43.40 | 46.69 | 42.15 | 44.29 | 5,185,578 | +0.43(+0.98%) |
Mar 02, 2020 | 40.46 | 43.91 | 39.85 | 43.86 | 4,322,624 | +3.97(+9.95%) |
Feb 28, 2020 | 40.45 | 42.33 | 38.75 | 39.89 | 3,992,700 | -1.96(-4.68%) |
Feb 27, 2020 | 41.03 | 43.96 | 40.21 | 41.85 | 3,943,714 | +0.28(+0.67%) |
Feb 26, 2020 | 40.57 | 42.19 | 40.50 | 41.57 | 2,707,889 | +0.57(+1.39%) |
Feb 25, 2020 | 42.18 | 43.13 | 40.16 | 41.00 | 2,812,081 | -0.78(-1.87%) |
Feb 24, 2020 | 40.54 | 42.49 | 40.30 | 41.78 | 2,222,961 | -1.70(-3.91%) |
Feb 21, 2020 | 43.42 | 43.99 | 42.26 | 43.48 | 1,426,800 | -0.25(-0.57%) |
Feb 20, 2020 | 44.08 | 44.08 | 41.66 | 43.73 | 1,642,081 | -0.58(-1.31%) |
Feb 19, 2020 | 42.06 | 44.70 | 42.06 | 44.31 | 3,035,853 | +2.49(+5.95%) |
Feb 18, 2020 | 41.55 | 42.17 | 41.42 | 41.82 | 1,593,155 | +0.00(+0.00%) |
Feb 14, 2020 | 42.38 | 42.53 | 41.06 | 41.82 | 1,436,600 | -0.19(-0.45%) |
Feb 13, 2020 | 40.50 | 42.37 | 40.45 | 42.01 | 2,146,330 | +1.22(+2.99%) |
Feb 12, 2020 | 40.52 | 40.81 | 39.54 | 40.79 | 1,913,122 | +0.60(+1.49%) |
Feb 11, 2020 | 40.35 | 40.91 | 39.36 | 40.19 | 1,982,473 | +0.14(+0.35%) |
Feb 10, 2020 | 41.62 | 41.62 | 39.27 | 40.05 | 2,288,564 | -0.73(-1.79%) |
Feb 07, 2020 | 41.25 | 41.66 | 40.37 | 40.78 | 1,469,900 | -0.81(-1.95%) |
Feb 06, 2020 | 42.61 | 42.69 | 41.05 | 41.59 | 2,371,863 | -0.69(-1.63%) |
Feb 05, 2020 | 44.07 | 44.39 | 41.94 | 42.28 | 2,112,317 | -0.86(-1.99%) |
Feb 04, 2020 | 44.55 | 44.99 | 42.84 | 43.14 | 4,361,319 | -2.16(-4.77%) |
Feb 03, 2020 | 43.52 | 45.72 | 43.52 | 45.30 | 1,904,143 | +1.86(+4.28%) |
Jan 31, 2020 | 44.10 | 44.20 | 43.01 | 43.44 | 1,717,900 | -0.86(-1.94%) |
Jan 30, 2020 | 42.95 | 44.32 | 42.91 | 44.30 | 2,304,799 | +0.86(+1.98%) |
Jan 29, 2020 | 43.68 | 44.00 | 42.85 | 43.44 | 1,307,443 | -0.07(-0.16%) |
Jan 28, 2020 | 41.37 | 43.77 | 41.25 | 43.51 | 1,397,635 | +2.35(+5.71%) |
Jan 27, 2020 | 41.46 | 42.03 | 39.91 | 41.16 | 2,009,993 | -1.99(-4.61%) |
Jan 24, 2020 | 45.00 | 45.48 | 42.92 | 43.15 | 1,617,000 | -1.88(-4.17%) |
Jan 23, 2020 | 44.88 | 45.27 | 44.03 | 45.03 | 1,547,191 | +0.39(+0.87%) |
Jan 22, 2020 | 42.82 | 45.04 | 42.61 | 44.64 | 3,888,747 | +2.39(+5.66%) |
Jan 21, 2020 | 42.00 | 42.99 | 41.65 | 42.25 | 1,617,808 | +0.21(+0.50%) |
Jan 17, 2020 | 41.09 | 42.48 | 40.83 | 42.04 | 1,080,600 | +0.96(+2.34%) |
Jan 16, 2020 | 41.44 | 42.42 | 41.02 | 41.08 | 1,092,314 | +0.04(+0.10%) |
Jan 15, 2020 | 41.36 | 41.55 | 40.40 | 41.04 | 1,570,389 | -0.27(-0.65%) |
Jan 14, 2020 | 41.76 | 42.21 | 41.21 | 41.31 | 1,729,719 | -0.37(-0.89%) |
Jan 13, 2020 | 43.20 | 43.57 | 41.01 | 41.68 | 1,794,579 | -1.08(-2.53%) |
Jan 10, 2020 | 42.08 | 43.00 | 40.55 | 42.76 | 2,103,000 | +0.88(+2.10%) |
Jan 09, 2020 | 42.33 | 43.32 | 41.55 | 41.88 | 2,238,249 | +0.01(+0.02%) |
Jan 08, 2020 | 40.79 | 41.96 | 40.10 | 41.87 | 1,591,509 | +1.17(+2.87%) |
Jan 07, 2020 | 40.81 | 41.46 | 40.46 | 40.70 | 1,076,506 | -0.32(-0.78%) |
Jan 06, 2020 | 41.72 | 41.75 | 40.35 | 41.02 | 1,788,260 | -1.19(-2.82%) |
Jan 03, 2020 | 41.88 | 42.55 | 41.25 | 42.21 | 1,454,300 | -0.58(-1.36%) |
Jan 02, 2020 | 40.74 | 43.01 | 40.60 | 42.79 | 4,028,029 | +2.90(+7.27%) |
Dec 31, 2019 | 38.11 | 39.91 | 38.02 | 39.89 | 916,200 | +1.53(+3.99%) |
Dec 30, 2019 | 39.21 | 39.27 | 37.91 | 38.36 | 916,155 | -0.71(-1.82%) |
Dec 27, 2019 | 38.87 | 39.29 | 38.65 | 39.07 | 740,500 | +0.25(+0.64%) |
Dec 26, 2019 | 38.81 | 38.94 | 38.38 | 38.82 | 658,641 | +0.25(+0.65%) |
Dec 24, 2019 | 38.14 | 38.85 | 38.13 | 38.57 | 335,200 | +0.44(+1.15%) |
Dec 23, 2019 | 38.01 | 38.16 | 37.51 | 38.13 | 1,574,396 | +0.12(+0.32%) |
Dec 20, 2019 | 39.22 | 39.34 | 37.86 | 38.01 | 2,159,200 | -1.08(-2.76%) |
Dec 19, 2019 | 39.30 | 39.36 | 38.40 | 39.09 | 993,385 | +0.00(+0.00%) |
Dec 18, 2019 | 39.23 | 39.55 | 38.76 | 39.09 | 636,839 | +0.06(+0.15%) |
Dec 17, 2019 | 39.50 | 39.65 | 38.33 | 39.03 | 973,111 | -0.36(-0.91%) |
Dec 16, 2019 | 39.84 | 40.09 | 39.16 | 39.39 | 1,578,383 | -0.13(-0.34%) |
Dec 13, 2019 | 38.53 | 39.71 | 38.48 | 39.52 | 1,184,300 | +0.84(+2.16%) |
Dec 12, 2019 | 38.51 | 39.53 | 38.22 | 38.69 | 1,693,575 | -0.01(-0.03%) |
Dec 11, 2019 | 38.18 | 38.85 | 37.69 | 38.70 | 914,507 | +0.79(+2.08%) |
Dec 10, 2019 | 38.53 | 38.71 | 37.61 | 37.91 | 1,281,493 | -0.82(-2.12%) |
Dec 09, 2019 | 39.09 | 40.07 | 38.63 | 38.73 | 1,629,914 | -0.37(-0.95%) |
Dec 06, 2019 | 38.63 | 39.18 | 38.06 | 39.10 | 1,763,900 | +0.78(+2.04%) |
Dec 05, 2019 | 38.37 | 38.50 | 36.81 | 38.32 | 2,280,905 | +0.02(+0.05%) |
Dec 04, 2019 | 38.29 | 39.00 | 37.90 | 38.30 | 1,409,898 | +0.45(+1.19%) |
Dec 03, 2019 | 35.95 | 38.28 | 35.03 | 37.85 | 2,094,720 | +0.14(+0.37%) |
Dec 02, 2019 | 40.70 | 40.92 | 37.15 | 37.71 | 3,728,836 | -3.27(-7.98%) |
Nov 29, 2019 | 40.70 | 41.60 | 40.51 | 40.98 | 1,387,900 | +0.36(+0.89%) |
Nov 27, 2019 | 39.76 | 41.09 | 39.65 | 40.62 | 2,355,600 | +1.27(+3.23%) |
Nov 26, 2019 | 41.29 | 41.29 | 39.25 | 39.35 | 2,683,331 | -1.74(-4.23%) |
Nov 25, 2019 | 41.06 | 41.88 | 39.81 | 41.09 | 5,224,452 | -0.30(-0.72%) |
Nov 22, 2019 | 36.49 | 41.57 | 36.24 | 41.39 | 11,178,299 | +7.04(+20.49%) |
Nov 21, 2019 | 35.15 | 36.04 | 33.57 | 34.35 | 5,060,317 | -0.80(-2.28%) |
Nov 20, 2019 | 35.90 | 36.29 | 33.93 | 35.15 | 2,452,341 | -0.98(-2.71%) |
Nov 19, 2019 | 37.17 | 37.45 | 35.93 | 36.13 | 1,903,477 | -0.61(-1.66%) |
Nov 18, 2019 | 37.97 | 38.11 | 36.69 | 36.74 | 1,962,028 | -1.16(-3.06%) |
Nov 15, 2019 | 37.17 | 38.11 | 36.64 | 37.90 | 1,628,300 | +0.95(+2.57%) |
Nov 14, 2019 | 35.76 | 37.10 | 35.52 | 36.95 | 1,088,302 | +0.96(+2.67%) |
Nov 13, 2019 | 35.75 | 36.31 | 35.62 | 35.99 | 1,438,908 | +0.00(+0.00%) |
Nov 12, 2019 | 35.34 | 36.23 | 35.10 | 35.99 | 1,344,821 | +0.74(+2.10%) |
Nov 11, 2019 | 34.98 | 35.52 | 34.63 | 35.25 | 944,955 | +0.05(+0.14%) |
Nov 08, 2019 | 33.55 | 35.44 | 33.52 | 35.20 | 978,800 | +1.21(+3.56%) |
Nov 07, 2019 | 34.25 | 34.90 | 33.86 | 33.99 | 1,344,777 | -0.23(-0.67%) |
Nov 06, 2019 | 34.53 | 34.77 | 33.51 | 34.22 | 2,869,761 | -0.80(-2.28%) |
Nov 05, 2019 | 37.80 | 37.81 | 34.30 | 35.02 | 3,021,083 | -3.07(-8.06%) |
Nov 04, 2019 | 37.98 | 38.37 | 37.52 | 38.09 | 1,581,949 | +0.44(+1.17%) |
Nov 01, 2019 | 36.90 | 38.20 | 36.59 | 37.65 | 2,138,000 | +0.86(+2.34%) |
Oct 31, 2019 | 36.88 | 36.89 | 36.12 | 36.79 | 1,398,216 | +0.26(+0.71%) |
Oct 30, 2019 | 36.19 | 36.73 | 34.75 | 36.53 | 1,255,200 | +1.22(+3.46%) |
Oct 29, 2019 | 35.40 | 35.66 | 34.72 | 35.31 | 855,369 | -0.08(-0.23%) |
Oct 28, 2019 | 36.50 | 36.82 | 34.71 | 35.39 | 1,182,629 | -1.08(-2.96%) |
Oct 25, 2019 | 33.63 | 36.54 | 33.60 | 36.47 | 2,777,200 | +2.69(+7.96%) |
Oct 24, 2019 | 33.28 | 34.10 | 32.63 | 33.78 | 915,354 | +0.76(+2.30%) |
Oct 23, 2019 | 31.46 | 33.09 | 30.93 | 33.02 | 1,889,437 | +1.47(+4.66%) |
Oct 22, 2019 | 34.37 | 35.06 | 31.43 | 31.55 | 1,790,888 | -2.63(-7.69%) |
Oct 21, 2019 | 34.34 | 34.37 | 33.37 | 34.18 | 425,325 | +0.16(+0.49%) |
Oct 18, 2019 | 35.30 | 35.87 | 33.62 | 34.02 | 1,361,400 | -0.88(-2.54%) |
Oct 17, 2019 | 34.14 | 35.66 | 34.11 | 34.90 | 1,252,498 | +0.94(+2.77%) |
Oct 16, 2019 | 33.45 | 34.35 | 32.91 | 33.96 | 1,570,285 | +0.24(+0.73%) |
Oct 15, 2019 | 34.19 | 34.40 | 32.83 | 33.72 | 2,914,065 | -1.27(-3.64%) |
Oct 14, 2019 | 34.58 | 35.12 | 34.58 | 34.99 | 715,630 | +0.41(+1.19%) |
Oct 11, 2019 | 34.35 | 35.15 | 34.35 | 34.58 | 718,700 | +0.67(+1.98%) |
Oct 10, 2019 | 33.45 | 34.59 | 33.43 | 33.91 | 917,065 | +0.34(+1.01%) |
Oct 09, 2019 | 32.57 | 33.79 | 32.25 | 33.57 | 1,000,393 | +1.31(+4.06%) |
Oct 08, 2019 | 33.60 | 33.79 | 32.14 | 32.26 | 1,806,115 | -1.63(-4.81%) |
Oct 07, 2019 | 34.03 | 34.50 | 33.66 | 33.89 | 765,302 | -0.06(-0.18%) |
Oct 04, 2019 | 33.50 | 34.01 | 32.93 | 33.95 | 892,900 | +0.46(+1.37%) |
Oct 03, 2019 | 32.42 | 33.60 | 31.71 | 33.49 | 1,190,856 | +1.11(+3.43%) |
Oct 02, 2019 | 33.85 | 33.85 | 31.78 | 32.38 | 3,692,621 | -1.77(-5.18%) |
Oct 01, 2019 | 34.73 | 34.90 | 33.54 | 34.15 | 1,388,112 | -0.63(-1.81%) |
Sep 30, 2019 | 34.55 | 34.98 | 33.42 | 34.78 | 976,134 | +0.48(+1.40%) |
Sep 27, 2019 | 35.75 | 36.00 | 33.44 | 34.30 | 2,242,100 | -1.34(-3.76%) |
Sep 26, 2019 | 35.00 | 35.86 | 34.62 | 35.64 | 1,016,789 | +0.59(+1.68%) |
Sep 25, 2019 | 34.80 | 35.27 | 33.98 | 35.05 | 1,243,355 | +0.26(+0.75%) |
Sep 24, 2019 | 35.90 | 36.18 | 34.01 | 34.79 | 1,666,065 | -0.83(-2.33%) |
Sep 23, 2019 | 35.84 | 36.61 | 35.43 | 35.62 | 1,081,211 | -0.41(-1.14%) |
Sep 20, 2019 | 37.19 | 37.28 | 35.65 | 36.03 | 2,209,900 | -1.25(-3.35%) |
Sep 19, 2019 | 36.96 | 39.45 | 36.92 | 37.28 | 4,687,470 | +0.70(+1.91%) |
Sep 18, 2019 | 36.49 | 36.81 | 35.32 | 36.58 | 1,545,025 | -0.24(-0.65%) |
Sep 17, 2019 | 33.80 | 36.94 | 33.80 | 36.82 | 3,282,463 | +3.33(+9.94%) |
Sep 16, 2019 | 32.69 | 34.68 | 32.45 | 33.49 | 1,284,439 | +0.60(+1.82%) |
Sep 13, 2019 | 32.98 | 33.42 | 32.31 | 32.89 | 912,000 | +0.10(+0.30%) |
Sep 12, 2019 | 32.15 | 33.59 | 32.10 | 32.79 | 1,506,797 | +0.96(+3.02%) |
Sep 11, 2019 | 31.08 | 32.14 | 30.94 | 31.83 | 1,300,392 | +0.74(+2.38%) |
Sep 10, 2019 | 31.48 | 32.21 | 30.91 | 31.09 | 1,954,506 | -0.76(-2.39%) |
Sep 09, 2019 | 33.84 | 34.00 | 31.49 | 31.85 | 1,529,726 | -1.75(-5.21%) |
Sep 06, 2019 | 34.13 | 34.94 | 33.50 | 33.60 | 1,724,600 | -0.24(-0.71%) |
Sep 05, 2019 | 32.66 | 34.52 | 32.48 | 33.84 | 2,155,238 | +1.56(+4.83%) |
Sep 04, 2019 | 30.80 | 32.75 | 30.31 | 32.28 | 1,813,399 | +2.19(+7.28%) |
Sep 03, 2019 | 29.50 | 30.81 | 29.22 | 30.09 | 1,466,815 | +0.01(+0.03%) |
Aug 30, 2019 | 30.77 | 31.17 | 29.98 | 30.08 | 1,499,200 | -0.51(-1.67%) |
Aug 29, 2019 | 30.87 | 31.34 | 30.02 | 30.59 | 1,404,329 | -0.09(-0.29%) |
Aug 28, 2019 | 30.19 | 30.70 | 29.67 | 30.68 | 1,447,281 | +0.35(+1.15%) |
Aug 27, 2019 | 30.78 | 31.00 | 29.97 | 30.33 | 1,070,181 | -0.18(-0.59%) |
Aug 26, 2019 | 31.20 | 31.20 | 30.05 | 30.51 | 1,398,603 | -0.18(-0.59%) |
Aug 23, 2019 | 32.28 | 32.85 | 30.64 | 30.69 | 1,453,000 | -1.77(-5.45%) |
Aug 22, 2019 | 32.18 | 32.91 | 31.80 | 32.46 | 1,569,554 | +0.37(+1.15%) |
Aug 21, 2019 | 31.88 | 32.40 | 31.51 | 32.09 | 1,387,419 | +0.58(+1.84%) |
Aug 20, 2019 | 32.11 | 32.70 | 31.47 | 31.51 | 1,513,102 | -0.73(-2.26%) |
Aug 19, 2019 | 32.08 | 33.23 | 32.08 | 32.24 | 2,178,080 | +0.54(+1.70%) |
Aug 16, 2019 | 31.56 | 32.79 | 31.12 | 31.70 | 2,420,900 | +1.18(+3.87%) |
Aug 15, 2019 | 33.92 | 34.49 | 30.21 | 30.52 | 7,331,468 | -3.06(-9.11%) |
Aug 14, 2019 | 33.75 | 34.63 | 33.26 | 33.58 | 2,665,333 | -1.32(-3.78%) |
Aug 13, 2019 | 33.94 | 35.30 | 33.51 | 34.90 | 1,868,404 | +0.64(+1.87%) |
Aug 12, 2019 | 35.20 | 35.39 | 33.82 | 34.26 | 2,661,542 | -1.81(-5.02%) |
Aug 09, 2019 | 37.63 | 37.67 | 35.80 | 36.07 | 3,595,000 | -2.03(-5.33%) |
Aug 08, 2019 | 35.78 | 38.47 | 35.78 | 38.10 | 2,926,604 | +2.69(+7.60%) |
Aug 07, 2019 | 34.65 | 35.47 | 34.52 | 35.41 | 1,518,443 | -0.19(-0.53%) |
Aug 06, 2019 | 35.08 | 35.70 | 34.33 | 35.60 | 1,805,718 | +1.13(+3.28%) |
Aug 05, 2019 | 35.22 | 35.45 | 33.77 | 34.47 | 3,199,843 | -2.01(-5.51%) |
Aug 02, 2019 | 34.98 | 36.52 | 34.66 | 36.48 | 2,283,900 | +0.94(+2.64%) |
Aug 01, 2019 | 35.20 | 35.59 | 34.50 | 35.54 | 2,628,930 | +0.53(+1.51%) |
Jul 31, 2019 | 35.90 | 36.09 | 33.90 | 35.01 | 2,384,274 | -0.78(-2.18%) |
Jul 30, 2019 | 36.00 | 37.57 | 35.02 | 35.79 | 5,369,134 | +1.25(+3.62%) |
Jul 29, 2019 | 34.22 | 34.85 | 33.79 | 34.54 | 1,129,612 | +0.38(+1.11%) |
Jul 26, 2019 | 32.50 | 34.57 | 32.25 | 34.16 | 2,275,000 | +1.77(+5.46%) |
Jul 25, 2019 | 33.00 | 33.88 | 32.05 | 32.39 | 2,635,321 | -0.92(-2.76%) |
Jul 24, 2019 | 33.89 | 34.88 | 32.68 | 33.31 | 3,013,144 | -1.18(-3.42%) |
Jul 23, 2019 | 36.40 | 36.96 | 34.22 | 34.49 | 2,349,383 | -1.73(-4.78%) |
Jul 22, 2019 | 35.11 | 36.49 | 34.82 | 36.22 | 2,485,069 | +1.43(+4.11%) |
Jul 19, 2019 | 35.21 | 36.00 | 34.72 | 34.79 | 1,973,300 | -0.40(-1.14%) |
Jul 18, 2019 | 35.60 | 36.33 | 34.58 | 35.19 | 3,066,875 | -0.49(-1.37%) |
Jul 17, 2019 | 34.01 | 36.53 | 33.83 | 35.68 | 5,250,355 | +1.67(+4.91%) |
Jul 16, 2019 | 33.99 | 34.58 | 33.23 | 34.01 | 3,622,056 | +0.14(+0.41%) |
Jul 15, 2019 | 34.01 | 34.28 | 33.33 | 33.87 | 2,493,573 | +0.05(+0.15%) |
Jul 12, 2019 | 34.79 | 34.98 | 33.57 | 33.82 | 2,879,300 | -1.05(-3.01%) |
Jul 11, 2019 | 32.15 | 35.00 | 32.12 | 34.87 | 6,232,059 | +2.86(+8.93%) |
Jul 10, 2019 | 31.30 | 32.18 | 31.08 | 32.01 | 3,626,764 | +1.11(+3.59%) |
Jul 09, 2019 | 29.02 | 30.94 | 28.86 | 30.90 | 3,216,156 | +1.72(+5.89%) |
Jul 08, 2019 | 29.25 | 29.30 | 28.67 | 29.18 | 1,258,675 | -0.17(-0.58%) |
Jul 05, 2019 | 28.31 | 30.27 | 28.27 | 29.35 | 2,526,500 | +0.90(+3.16%) |
Jul 03, 2019 | 28.50 | 28.72 | 28.04 | 28.45 | 553,700 | -0.07(-0.25%) |
Jul 02, 2019 | 28.88 | 28.93 | 28.15 | 28.52 | 1,615,980 | -0.40(-1.38%) |
Jul 01, 2019 | 30.00 | 30.48 | 28.64 | 28.92 | 1,821,162 | -0.66(-2.23%) |
Jun 28, 2019 | 29.47 | 30.00 | 28.96 | 29.58 | 2,047,000 | +0.78(+2.71%) |
Jun 27, 2019 | 28.68 | 29.48 | 28.53 | 28.80 | 1,267,404 | +0.35(+1.23%) |
Jun 26, 2019 | 28.24 | 28.58 | 27.99 | 28.45 | 1,155,381 | +0.25(+0.89%) |
Jun 25, 2019 | 28.79 | 28.98 | 27.86 | 28.20 | 1,207,362 | -0.50(-1.74%) |
Jun 24, 2019 | 29.15 | 29.20 | 28.55 | 28.70 | 1,032,099 | -0.44(-1.51%) |
Jun 21, 2019 | 29.01 | 29.67 | 28.22 | 29.14 | 1,575,300 | -0.30(-1.02%) |
Jun 20, 2019 | 29.74 | 29.98 | 29.37 | 29.44 | 1,197,990 | +0.07(+0.24%) |
Jun 19, 2019 | 30.10 | 30.19 | 29.10 | 29.37 | 2,020,048 | -0.58(-1.94%) |
Jun 18, 2019 | 29.63 | 30.76 | 29.42 | 29.95 | 2,629,706 | +0.66(+2.25%) |
Jun 17, 2019 | 28.38 | 29.44 | 28.31 | 29.29 | 1,444,990 | +0.96(+3.39%) |
Jun 14, 2019 | 28.62 | 28.70 | 27.64 | 28.33 | 1,213,100 | -0.21(-0.74%) |
Jun 13, 2019 | 28.39 | 29.61 | 28.27 | 28.54 | 3,025,953 | +0.37(+1.31%) |
Jun 12, 2019 | 27.61 | 28.31 | 27.15 | 28.17 | 1,486,052 | +0.29(+1.04%) |
Jun 11, 2019 | 28.41 | 28.93 | 27.36 | 27.88 | 1,503,717 | -0.12(-0.43%) |
Jun 10, 2019 | 27.66 | 28.75 | 26.89 | 28.00 | 2,623,175 | +1.37(+5.14%) |
Jun 07, 2019 | 27.21 | 27.31 | 26.51 | 26.63 | 2,201,700 | -0.40(-1.48%) |
Jun 06, 2019 | 26.32 | 27.19 | 25.53 | 27.03 | 1,681,144 | +0.74(+2.81%) |
Jun 05, 2019 | 26.71 | 27.00 | 25.94 | 26.29 | 1,330,391 | +0.06(+0.23%) |
Jun 04, 2019 | 25.14 | 26.66 | 24.83 | 26.23 | 2,226,275 | +1.54(+6.24%) |