Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.39 | 32.00 | 30.41 | 30.51 | 55,233,584 | -1.67(-5.20%) |
Apr 29, 2020 | 31.64 | 32.23 | 31.04 | 32.19 | 38,977,596 | +0.21(+0.65%) |
Apr 28, 2020 | 31.69 | 32.14 | 31.20 | 31.98 | 33,431,982 | +0.16(+0.51%) |
Apr 27, 2020 | 32.11 | 32.36 | 31.15 | 31.82 | 32,187,054 | -0.27(-0.85%) |
Apr 24, 2020 | 32.18 | 32.45 | 31.18 | 32.09 | 42,901,196 | +0.48(+1.53%) |
Apr 23, 2020 | 31.41 | 32.86 | 31.22 | 31.61 | 59,543,156 | +0.86(+2.80%) |
Apr 22, 2020 | 29.83 | 30.87 | 29.80 | 30.75 | 43,274,392 | +1.71(+5.90%) |
Apr 21, 2020 | 28.07 | 29.20 | 27.95 | 29.04 | 23,740,290 | -0.04(-0.13%) |
Apr 20, 2020 | 28.36 | 29.45 | 28.36 | 29.08 | 26,937,090 | +0.76(+2.67%) |
Apr 17, 2020 | 28.15 | 28.77 | 28.07 | 28.32 | 30,922,282 | -0.93(-3.17%) |
Apr 16, 2020 | 28.77 | 29.45 | 28.41 | 29.25 | 40,134,504 | +0.73(+2.55%) |
Apr 15, 2020 | 28.06 | 29.18 | 27.78 | 28.52 | 33,732,440 | -0.57(-1.95%) |
Apr 14, 2020 | 29.44 | 30.52 | 28.40 | 29.09 | 62,738,372 | -0.03(-0.10%) |
Apr 13, 2020 | 27.10 | 29.39 | 26.40 | 29.11 | 63,309,596 | +1.73(+6.32%) |
Apr 09, 2020 | 25.73 | 27.40 | 25.62 | 27.38 | 72,469,328 | +2.60(+10.50%) |
Apr 08, 2020 | 24.75 | 25.09 | 24.43 | 24.78 | 18,474,368 | +0.10(+0.42%) |
Apr 07, 2020 | 25.17 | 25.31 | 24.39 | 24.68 | 32,985,564 | -0.24(-0.95%) |
Apr 06, 2020 | 24.60 | 25.25 | 24.16 | 24.92 | 65,854,344 | +1.31(+5.57%) |
Apr 03, 2020 | 23.80 | 24.48 | 23.40 | 23.60 | 35,707,232 | -0.09(-0.36%) |
Apr 02, 2020 | 23.26 | 24.33 | 23.05 | 23.69 | 42,129,600 | +0.96(+4.20%) |
Apr 01, 2020 | 21.76 | 22.95 | 21.76 | 22.73 | 35,836,336 | +0.94(+4.30%) |
Mar 31, 2020 | 22.32 | 23.11 | 21.78 | 21.79 | 47,679,360 | -0.84(-3.72%) |
Mar 30, 2020 | 23.07 | 23.96 | 21.89 | 22.64 | 66,641,504 | -0.42(-1.81%) |
Mar 27, 2020 | 23.79 | 24.28 | 22.44 | 23.05 | 99,873,696 | -1.40(-5.73%) |
Mar 26, 2020 | 25.25 | 25.74 | 23.86 | 24.45 | 50,169,744 | -0.44(-1.75%) |
Mar 25, 2020 | 24.02 | 25.54 | 23.22 | 24.89 | 108,456,760 | +1.10(+4.61%) |
Mar 24, 2020 | 23.58 | 24.66 | 22.50 | 23.79 | 135,143,216 | +3.05(+14.68%) |
Mar 23, 2020 | 20.46 | 22.03 | 19.98 | 20.74 | 99,160,536 | +1.31(+6.72%) |
Mar 20, 2020 | 21.61 | 21.61 | 19.24 | 19.44 | 72,227,976 | -0.68(-3.39%) |
Mar 19, 2020 | 19.53 | 23.63 | 18.25 | 20.12 | 109,062,328 | +1.50(+8.08%) |
Mar 18, 2020 | 22.82 | 23.69 | 18.62 | 18.62 | 209,106,864 | -5.51(-22.82%) |
Mar 17, 2020 | 20.91 | 24.12 | 20.83 | 24.12 | 119,302,432 | +2.85(+13.38%) |
Mar 16, 2020 | 15.84 | 21.71 | 15.30 | 21.27 | 211,324,560 | +3.30(+18.37%) |
Mar 13, 2020 | 22.03 | 22.13 | 15.61 | 17.97 | 206,840,192 | -3.13(-14.84%) |
Mar 12, 2020 | 21.75 | 23.54 | 20.81 | 21.10 | 112,376,304 | -2.71(-11.36%) |
Mar 11, 2020 | 25.59 | 25.78 | 23.69 | 23.81 | 126,377,088 | -2.19(-8.44%) |
Mar 10, 2020 | 26.24 | 26.51 | 25.07 | 26.00 | 87,434,472 | +0.17(+0.66%) |
Mar 09, 2020 | 26.84 | 27.17 | 25.79 | 25.83 | 92,623,088 | -1.99(-7.14%) |
Mar 06, 2020 | 28.29 | 28.34 | 26.91 | 27.82 | 85,873,440 | -0.39(-1.37%) |
Mar 05, 2020 | 27.88 | 28.23 | 27.39 | 28.21 | 72,136,800 | +0.65(+2.37%) |
Mar 04, 2020 | 27.46 | 27.60 | 26.75 | 27.55 | 58,158,228 | +0.43(+1.57%) |
Mar 03, 2020 | 26.32 | 28.01 | 25.97 | 27.13 | 137,695,904 | +1.31(+5.09%) |
Mar 02, 2020 | 25.62 | 25.98 | 25.26 | 25.81 | 88,520,728 | +1.01(+4.08%) |
Feb 28, 2020 | 25.35 | 25.58 | 24.05 | 24.80 | 176,359,296 | -1.84(-6.92%) |
Feb 27, 2020 | 28.68 | 28.76 | 26.62 | 26.65 | 132,235,528 | -1.61(-5.69%) |
Feb 26, 2020 | 28.28 | 28.64 | 28.07 | 28.25 | 52,138,236 | -0.09(-0.33%) |
Feb 25, 2020 | 28.83 | 29.47 | 28.29 | 28.35 | 96,361,080 | -1.02(-3.48%) |
Feb 24, 2020 | 30.04 | 30.12 | 29.00 | 29.37 | 92,027,016 | +0.38(+1.31%) |
Feb 21, 2020 | 28.63 | 29.05 | 28.55 | 28.99 | 80,979,176 | +0.85(+3.03%) |
Feb 20, 2020 | 28.06 | 28.47 | 27.90 | 28.14 | 55,279,980 | +0.05(+0.17%) |
Feb 19, 2020 | 27.78 | 28.18 | 27.62 | 28.09 | 48,055,760 | +0.44(+1.61%) |
Feb 18, 2020 | 27.04 | 27.67 | 26.84 | 27.65 | 68,378,184 | +0.87(+3.25%) |
Feb 14, 2020 | 26.81 | 26.93 | 26.66 | 26.78 | 24,197,602 | -0.02(-0.07%) |
Feb 13, 2020 | 26.84 | 27.04 | 26.68 | 26.80 | 31,633,682 | +0.20(+0.75%) |
Feb 12, 2020 | 26.81 | 26.87 | 26.56 | 26.60 | 35,199,284 | -0.29(-1.09%) |
Feb 11, 2020 | 26.79 | 26.99 | 26.55 | 26.89 | 25,990,394 | +0.04(+0.14%) |
Feb 10, 2020 | 26.66 | 26.97 | 26.50 | 26.85 | 36,693,344 | +0.44(+1.65%) |
Feb 07, 2020 | 27.02 | 27.12 | 26.41 | 26.42 | 42,758,688 | -0.44(-1.66%) |
Feb 06, 2020 | 26.74 | 26.97 | 26.59 | 26.86 | 39,479,392 | +0.33(+1.25%) |
Feb 05, 2020 | 26.50 | 26.81 | 26.40 | 26.53 | 43,800,972 | +0.00(+0.00%) |
Feb 04, 2020 | 26.67 | 26.75 | 26.27 | 26.53 | 66,577,100 | -0.48(-1.79%) |
Feb 03, 2020 | 27.25 | 27.34 | 26.86 | 27.02 | 44,766,004 | -0.41(-1.48%) |
Jan 31, 2020 | 27.24 | 27.65 | 27.20 | 27.42 | 44,387,396 | +0.25(+0.90%) |
Jan 30, 2020 | 27.34 | 27.51 | 27.05 | 27.18 | 42,140,516 | -0.12(-0.45%) |
Jan 29, 2020 | 26.77 | 27.34 | 26.70 | 27.30 | 40,109,732 | +0.52(+1.94%) |
Jan 28, 2020 | 27.24 | 27.40 | 26.75 | 26.78 | 58,904,108 | -0.73(-2.65%) |
Jan 27, 2020 | 28.04 | 28.06 | 27.35 | 27.51 | 40,375,684 | -0.13(-0.48%) |
Jan 24, 2020 | 27.06 | 27.71 | 27.06 | 27.64 | 47,041,684 | +0.53(+1.95%) |
Jan 23, 2020 | 27.11 | 27.53 | 27.04 | 27.11 | 43,703,664 | -0.17(-0.62%) |
Jan 22, 2020 | 27.34 | 27.42 | 27.10 | 27.28 | 22,530,994 | -0.10(-0.38%) |
Jan 21, 2020 | 26.73 | 27.40 | 26.67 | 27.38 | 50,839,700 | +0.50(+1.86%) |
Jan 17, 2020 | 27.19 | 27.22 | 26.77 | 26.88 | 46,361,700 | -0.24(-0.87%) |
Jan 16, 2020 | 27.05 | 27.16 | 26.83 | 27.12 | 40,126,808 | -0.11(-0.42%) |
Jan 15, 2020 | 26.85 | 27.30 | 26.65 | 27.23 | 53,345,712 | +0.50(+1.88%) |
Jan 14, 2020 | 26.21 | 26.78 | 26.18 | 26.73 | 60,205,908 | +0.46(+1.76%) |
Jan 13, 2020 | 26.79 | 26.79 | 26.25 | 26.27 | 51,495,900 | -0.64(-2.39%) |
Jan 10, 2020 | 26.63 | 27.02 | 26.60 | 26.91 | 40,847,712 | +0.39(+1.46%) |
Jan 09, 2020 | 26.59 | 26.88 | 26.49 | 26.52 | 64,017,724 | -0.29(-1.09%) |
Jan 08, 2020 | 27.78 | 27.84 | 26.60 | 26.82 | 99,713,480 | -1.09(-3.90%) |
Jan 07, 2020 | 27.63 | 27.92 | 27.45 | 27.90 | 41,485,680 | +0.26(+0.96%) |
Jan 06, 2020 | 28.14 | 28.17 | 27.44 | 27.64 | 48,083,424 | +0.05(+0.17%) |
Jan 03, 2020 | 28.24 | 28.25 | 27.44 | 27.59 | 50,128,468 | -0.17(-0.61%) |
Jan 02, 2020 | 28.02 | 28.11 | 27.54 | 27.76 | 43,037,284 | +0.07(+0.24%) |
Dec 31, 2019 | 28.09 | 28.15 | 27.68 | 27.70 | 34,652,048 | -0.19(-0.68%) |
Dec 30, 2019 | 27.36 | 27.89 | 27.34 | 27.89 | 59,558,768 | +0.58(+2.11%) |
Dec 27, 2019 | 27.44 | 27.57 | 27.16 | 27.31 | 39,891,484 | -0.20(-0.72%) |
Dec 26, 2019 | 27.34 | 27.67 | 27.19 | 27.51 | 60,859,252 | +0.40(+1.47%) |
Dec 24, 2019 | 26.40 | 27.11 | 26.38 | 27.11 | 74,721,248 | +0.84(+3.21%) |
Dec 23, 2019 | 25.66 | 26.32 | 25.59 | 26.27 | 76,248,432 | +0.79(+3.08%) |
Dec 20, 2019 | 25.84 | 25.87 | 25.47 | 25.48 | 44,683,068 | -0.33(-1.27%) |
Dec 19, 2019 | 25.83 | 25.91 | 25.61 | 25.81 | 26,260,780 | +0.03(+0.11%) |
Dec 18, 2019 | 25.49 | 25.81 | 25.44 | 25.78 | 48,163,368 | +0.27(+1.07%) |
Dec 17, 2019 | 25.70 | 25.78 | 25.50 | 25.51 | 33,065,754 | -0.22(-0.84%) |
Dec 16, 2019 | 26.06 | 26.06 | 25.66 | 25.73 | 45,055,144 | -0.31(-1.19%) |
Dec 13, 2019 | 25.80 | 26.15 | 25.66 | 26.04 | 31,939,552 | +0.06(+0.22%) |
Dec 12, 2019 | 26.30 | 26.40 | 25.73 | 25.98 | 69,876,976 | -0.05(-0.18%) |
Dec 11, 2019 | 25.59 | 26.16 | 25.51 | 26.03 | 81,075,264 | +0.54(+2.14%) |
Dec 10, 2019 | 25.50 | 25.51 | 25.25 | 25.48 | 39,142,692 | +0.20(+0.78%) |
Dec 09, 2019 | 25.48 | 25.53 | 25.22 | 25.28 | 33,859,336 | -0.05(-0.19%) |
Dec 06, 2019 | 25.47 | 25.73 | 25.32 | 25.33 | 80,171,368 | -0.61(-2.35%) |
Dec 05, 2019 | 25.69 | 26.17 | 25.67 | 25.94 | 50,845,964 | +0.13(+0.51%) |
Dec 04, 2019 | 25.96 | 26.04 | 25.65 | 25.81 | 59,816,656 | -0.27(-1.04%) |
Dec 03, 2019 | 25.87 | 26.24 | 25.87 | 26.08 | 86,619,760 | +0.56(+2.21%) |
Dec 02, 2019 | 25.26 | 25.56 | 25.20 | 25.52 | 46,652,668 | +0.08(+0.33%) |
Nov 29, 2019 | 25.07 | 25.51 | 25.07 | 25.44 | 47,231,880 | +0.39(+1.58%) |
Nov 27, 2019 | 24.97 | 25.16 | 24.82 | 25.04 | 39,520,184 | -0.11(-0.45%) |
Nov 26, 2019 | 24.66 | 25.20 | 24.55 | 25.15 | 69,020,056 | +0.54(+2.21%) |
Nov 25, 2019 | 24.87 | 25.06 | 24.59 | 24.61 | 63,322,436 | -0.53(-2.09%) |
Nov 22, 2019 | 25.28 | 25.34 | 24.98 | 25.13 | 25,892,888 | -0.06(-0.22%) |
Nov 21, 2019 | 25.54 | 25.70 | 25.18 | 25.19 | 72,174,760 | -0.49(-1.90%) |
Nov 20, 2019 | 25.55 | 25.79 | 25.29 | 25.68 | 37,559,452 | +0.10(+0.40%) |
Nov 19, 2019 | 25.40 | 25.83 | 25.39 | 25.58 | 35,446,408 | +0.03(+0.11%) |
Nov 18, 2019 | 25.16 | 25.56 | 25.12 | 25.55 | 52,831,060 | +0.43(+1.72%) |
Nov 15, 2019 | 25.15 | 25.44 | 25.10 | 25.12 | 39,851,828 | -0.24(-0.96%) |
Nov 14, 2019 | 25.24 | 25.43 | 25.12 | 25.36 | 36,878,692 | +0.23(+0.93%) |
Nov 13, 2019 | 25.10 | 25.37 | 25.07 | 25.13 | 42,054,296 | +0.15(+0.60%) |
Nov 12, 2019 | 24.68 | 25.02 | 24.40 | 24.98 | 60,536,308 | +0.33(+1.33%) |
Nov 11, 2019 | 24.67 | 24.84 | 24.56 | 24.65 | 35,467,916 | +0.01(+0.04%) |
Nov 08, 2019 | 24.64 | 24.97 | 24.55 | 24.64 | 45,080,084 | -0.24(-0.98%) |
Nov 07, 2019 | 25.38 | 25.44 | 24.70 | 24.88 | 96,606,896 | -0.76(-2.97%) |
Nov 06, 2019 | 25.48 | 25.74 | 25.28 | 25.64 | 52,078,972 | +0.31(+1.22%) |
Nov 05, 2019 | 25.33 | 25.49 | 25.13 | 25.33 | 66,166,516 | -0.52(-2.00%) |
Nov 04, 2019 | 26.22 | 26.26 | 25.82 | 25.85 | 60,285,596 | -0.46(-1.75%) |
Nov 01, 2019 | 26.23 | 26.45 | 25.97 | 26.31 | 58,938,732 | -0.13(-0.50%) |
Oct 31, 2019 | 26.02 | 26.47 | 25.92 | 26.44 | 84,743,128 | +0.66(+2.55%) |
Oct 30, 2019 | 25.64 | 25.82 | 25.11 | 25.78 | 58,451,172 | +0.23(+0.88%) |
Oct 29, 2019 | 25.26 | 25.76 | 25.14 | 25.56 | 34,878,464 | +0.14(+0.55%) |
Oct 28, 2019 | 25.76 | 25.77 | 25.36 | 25.42 | 64,806,804 | -0.64(-2.45%) |
Oct 25, 2019 | 26.31 | 26.46 | 25.71 | 26.06 | 63,837,688 | +0.21(+0.80%) |
Oct 24, 2019 | 25.33 | 25.88 | 25.30 | 25.85 | 59,332,792 | +0.67(+2.65%) |
Oct 23, 2019 | 25.02 | 25.38 | 25.02 | 25.18 | 54,298,124 | +0.25(+1.02%) |
Oct 22, 2019 | 25.05 | 25.17 | 24.64 | 24.93 | 33,797,384 | -0.04(-0.15%) |
Oct 21, 2019 | 25.59 | 25.64 | 24.89 | 24.97 | 53,402,488 | -0.51(-1.99%) |
Oct 18, 2019 | 25.31 | 25.59 | 25.16 | 25.47 | 33,966,676 | +0.04(+0.15%) |
Oct 17, 2019 | 24.89 | 25.69 | 24.86 | 25.44 | 54,155,260 | +0.35(+1.39%) |
Oct 16, 2019 | 24.84 | 25.12 | 24.60 | 25.09 | 67,956,192 | +0.49(+1.99%) |
Oct 15, 2019 | 25.25 | 25.25 | 24.59 | 24.60 | 88,249,200 | -0.83(-3.25%) |
Oct 14, 2019 | 25.40 | 25.63 | 25.30 | 25.43 | 37,596,644 | +0.09(+0.37%) |
Oct 11, 2019 | 25.99 | 26.02 | 25.28 | 25.33 | 102,221,232 | -1.01(-3.85%) |
Oct 10, 2019 | 26.31 | 26.45 | 25.85 | 26.35 | 43,660,032 | +0.00(+0.00%) |
Oct 09, 2019 | 26.63 | 26.64 | 26.19 | 26.35 | 48,143,912 | -0.29(-1.09%) |
Oct 08, 2019 | 26.37 | 26.66 | 26.10 | 26.64 | 80,746,112 | +0.73(+2.83%) |
Oct 07, 2019 | 25.92 | 26.29 | 25.79 | 25.90 | 45,702,332 | -0.27(-1.04%) |
Oct 04, 2019 | 25.50 | 26.21 | 25.49 | 26.18 | 62,835,728 | +0.58(+2.28%) |
Oct 03, 2019 | 25.75 | 26.35 | 25.59 | 25.59 | 73,532,992 | -0.15(-0.58%) |
Oct 02, 2019 | 25.80 | 25.83 | 25.38 | 25.75 | 89,679,336 | +0.46(+1.82%) |
Oct 01, 2019 | 25.00 | 25.80 | 24.90 | 25.28 | 82,665,208 | +0.20(+0.79%) |
Sep 30, 2019 | 25.35 | 25.69 | 24.93 | 25.09 | 89,030,576 | -0.69(-2.70%) |
Sep 27, 2019 | 25.83 | 26.15 | 25.65 | 25.78 | 91,340,560 | -0.62(-2.35%) |
Sep 26, 2019 | 26.82 | 27.03 | 26.38 | 26.40 | 54,960,308 | -0.30(-1.13%) |
Sep 25, 2019 | 27.53 | 27.60 | 26.50 | 26.70 | 122,462,192 | -1.03(-3.73%) |
Sep 24, 2019 | 27.09 | 27.78 | 26.95 | 27.74 | 64,355,016 | +0.35(+1.27%) |
Sep 23, 2019 | 27.06 | 27.39 | 26.97 | 27.39 | 61,978,844 | +0.44(+1.64%) |
Sep 20, 2019 | 26.48 | 26.95 | 26.17 | 26.95 | 84,153,536 | +0.55(+2.10%) |
Sep 19, 2019 | 26.14 | 26.47 | 26.04 | 26.39 | 51,780,444 | +0.45(+1.74%) |
Sep 18, 2019 | 26.40 | 26.43 | 25.34 | 25.94 | 103,263,144 | -0.40(-1.53%) |
Sep 17, 2019 | 25.81 | 26.55 | 25.72 | 26.35 | 83,580,352 | +0.71(+2.78%) |
Sep 16, 2019 | 25.59 | 25.83 | 25.26 | 25.63 | 73,391,240 | +0.61(+2.44%) |
Sep 13, 2019 | 25.75 | 25.91 | 24.98 | 25.02 | 85,949,304 | -0.59(-2.31%) |
Sep 12, 2019 | 26.80 | 26.96 | 25.58 | 25.61 | 88,145,288 | -0.42(-1.62%) |
Sep 11, 2019 | 25.95 | 26.50 | 25.87 | 26.04 | 83,590,704 | +0.20(+0.76%) |
Sep 10, 2019 | 25.78 | 26.36 | 25.78 | 25.84 | 70,878,936 | -0.21(-0.79%) |
Sep 09, 2019 | 26.89 | 26.99 | 25.95 | 26.05 | 96,184,392 | -0.70(-2.63%) |
Sep 06, 2019 | 27.74 | 27.95 | 26.71 | 26.75 | 94,599,720 | -0.78(-2.83%) |
Sep 05, 2019 | 28.39 | 28.42 | 27.40 | 27.53 | 141,232,736 | -1.49(-5.15%) |
Sep 04, 2019 | 28.49 | 29.08 | 28.45 | 29.02 | 51,495,404 | +0.50(+1.75%) |
Sep 03, 2019 | 28.44 | 28.89 | 28.29 | 28.53 | 73,798,880 | +0.48(+1.71%) |
Aug 30, 2019 | 27.74 | 28.30 | 27.66 | 28.05 | 51,888,628 | +0.19(+0.67%) |
Aug 29, 2019 | 28.60 | 28.64 | 27.60 | 27.86 | 79,975,432 | -0.70(-2.47%) |
Aug 28, 2019 | 28.79 | 28.94 | 28.21 | 28.56 | 57,514,768 | -0.14(-0.49%) |
Aug 27, 2019 | 27.91 | 28.75 | 27.84 | 28.70 | 87,098,344 | +0.86(+3.10%) |
Aug 26, 2019 | 27.88 | 28.16 | 27.61 | 27.84 | 50,422,256 | +0.00(+0.00%) |
Aug 23, 2019 | 26.90 | 27.90 | 26.85 | 27.84 | 98,890,424 | +1.08(+4.04%) |
Aug 22, 2019 | 26.83 | 27.04 | 26.65 | 26.76 | 42,022,416 | -0.20(-0.73%) |
Aug 21, 2019 | 26.86 | 27.11 | 26.82 | 26.96 | 32,227,018 | -0.14(-0.52%) |
Aug 20, 2019 | 26.45 | 27.21 | 26.41 | 27.10 | 77,839,528 | +0.86(+3.29%) |
Aug 19, 2019 | 26.06 | 26.66 | 25.93 | 26.23 | 66,823,544 | -0.33(-1.24%) |
Aug 16, 2019 | 26.68 | 26.87 | 26.42 | 26.56 | 62,732,244 | -0.42(-1.57%) |
Aug 15, 2019 | 26.59 | 27.12 | 26.45 | 26.98 | 52,866,520 | +0.30(+1.13%) |
Aug 14, 2019 | 27.16 | 27.32 | 26.65 | 26.68 | 64,190,692 | -0.04(-0.14%) |
Aug 13, 2019 | 27.62 | 27.66 | 26.12 | 26.72 | 104,347,736 | -0.52(-1.90%) |
Aug 12, 2019 | 27.79 | 27.94 | 27.23 | 27.24 | 55,021,296 | -0.34(-1.23%) |
Aug 09, 2019 | 27.76 | 28.05 | 27.54 | 27.58 | 45,167,600 | -0.39(-1.38%) |
Aug 08, 2019 | 27.34 | 28.05 | 27.12 | 27.96 | 66,153,728 | +0.48(+1.74%) |
Aug 07, 2019 | 27.79 | 28.18 | 27.43 | 27.48 | 97,183,192 | +0.55(+2.06%) |
Aug 06, 2019 | 26.85 | 27.04 | 26.59 | 26.93 | 48,715,848 | +0.07(+0.24%) |
Aug 05, 2019 | 26.80 | 27.25 | 26.62 | 26.86 | 97,603,776 | +0.78(+2.99%) |
Aug 02, 2019 | 26.05 | 26.40 | 25.89 | 26.08 | 48,991,772 | -0.08(-0.29%) |
Aug 01, 2019 | 24.51 | 26.25 | 24.46 | 26.16 | 133,893,424 | +1.27(+5.09%) |
Jul 31, 2019 | 26.00 | 26.19 | 24.82 | 24.89 | 133,368,544 | -1.25(-4.78%) |
Jul 30, 2019 | 26.20 | 26.30 | 26.02 | 26.14 | 31,423,452 | +0.06(+0.22%) |
Jul 29, 2019 | 25.74 | 26.08 | 25.57 | 26.08 | 54,858,028 | +0.46(+1.80%) |
Jul 26, 2019 | 25.88 | 25.96 | 25.58 | 25.62 | 36,397,520 | -0.14(-0.55%) |
Jul 25, 2019 | 26.28 | 26.28 | 25.67 | 25.76 | 70,639,200 | -0.68(-2.56%) |
Jul 24, 2019 | 26.37 | 26.49 | 26.15 | 26.44 | 37,586,732 | +0.26(+1.00%) |
Jul 23, 2019 | 26.49 | 26.68 | 25.97 | 26.18 | 56,523,112 | -0.30(-1.14%) |
Jul 22, 2019 | 26.37 | 26.57 | 26.27 | 26.48 | 40,787,324 | +0.20(+0.75%) |
Jul 19, 2019 | 26.21 | 26.55 | 25.92 | 26.28 | 72,213,832 | -0.25(-0.96%) |
Jul 18, 2019 | 25.28 | 26.59 | 25.14 | 26.53 | 106,515,456 | +1.09(+4.28%) |
Jul 17, 2019 | 24.59 | 25.45 | 24.59 | 25.44 | 90,240,176 | +0.98(+3.99%) |
Jul 16, 2019 | 24.55 | 24.73 | 24.39 | 24.47 | 34,289,320 | -0.12(-0.50%) |
Jul 15, 2019 | 24.58 | 24.71 | 24.41 | 24.59 | 31,873,030 | -0.03(-0.11%) |
Jul 12, 2019 | 24.42 | 24.65 | 24.29 | 24.62 | 33,852,968 | +0.25(+1.04%) |
Jul 11, 2019 | 24.54 | 24.68 | 24.16 | 24.36 | 57,507,156 | -0.24(-0.99%) |
Jul 10, 2019 | 24.44 | 24.64 | 24.20 | 24.61 | 60,110,552 | +0.52(+2.14%) |
Jul 09, 2019 | 23.79 | 24.10 | 23.68 | 24.09 | 39,952,176 | +0.22(+0.91%) |
Jul 08, 2019 | 23.90 | 24.05 | 23.68 | 23.88 | 43,219,848 | +0.03(+0.12%) |
Jul 05, 2019 | 23.46 | 23.95 | 23.18 | 23.85 | 55,278,304 | -0.24(-1.01%) |
Jul 03, 2019 | 24.11 | 24.14 | 23.82 | 24.09 | 26,356,868 | +0.09(+0.39%) |
Jul 02, 2019 | 23.37 | 24.09 | 23.30 | 24.00 | 80,675,592 | +0.91(+3.95%) |
Jul 01, 2019 | 23.29 | 23.47 | 23.04 | 23.09 | 96,233,584 | -0.92(-3.83%) |
Jun 28, 2019 | 23.89 | 24.04 | 23.66 | 24.01 | 42,011,396 | +0.22(+0.91%) |
Jun 27, 2019 | 23.77 | 23.85 | 23.61 | 23.79 | 56,431,884 | -0.18(-0.74%) |
Jun 26, 2019 | 23.55 | 24.18 | 23.53 | 23.97 | 60,782,320 | -0.10(-0.43%) |
Jun 25, 2019 | 24.64 | 24.66 | 23.58 | 24.07 | 110,369,640 | -0.51(-2.06%) |
Jun 24, 2019 | 23.77 | 24.58 | 23.73 | 24.58 | 108,373,232 | +0.90(+3.81%) |
Jun 21, 2019 | 23.48 | 23.71 | 23.18 | 23.68 | 53,563,128 | +0.15(+0.64%) |
Jun 20, 2019 | 23.16 | 23.64 | 23.05 | 23.53 | 140,506,864 | +0.99(+4.37%) |
Jun 19, 2019 | 22.09 | 22.57 | 22.03 | 22.54 | 49,246,600 | +0.31(+1.39%) |
Jun 18, 2019 | 22.31 | 22.43 | 21.92 | 22.23 | 47,279,720 | +0.20(+0.89%) |
Jun 17, 2019 | 21.93 | 22.04 | 21.73 | 22.04 | 53,967,532 | +0.12(+0.56%) |
Jun 14, 2019 | 22.03 | 22.23 | 21.70 | 21.91 | 44,951,152 | +0.08(+0.39%) |
Jun 13, 2019 | 21.62 | 21.83 | 21.55 | 21.83 | 32,594,474 | +0.26(+1.22%) |
Jun 12, 2019 | 21.39 | 21.68 | 21.37 | 21.57 | 38,275,460 | +0.35(+1.64%) |
Jun 11, 2019 | 20.99 | 21.31 | 20.95 | 21.22 | 25,043,468 | +0.12(+0.58%) |
Jun 10, 2019 | 21.06 | 21.15 | 20.89 | 21.10 | 47,968,668 | -0.40(-1.88%) |
Jun 07, 2019 | 21.65 | 21.72 | 21.35 | 21.50 | 44,043,420 | +0.02(+0.09%) |
Jun 06, 2019 | 21.28 | 21.53 | 21.23 | 21.48 | 52,142,888 | +0.23(+1.06%) |
Jun 05, 2019 | 21.45 | 21.62 | 20.98 | 21.26 | 59,183,508 | +0.04(+0.18%) |
Jun 04, 2019 | 20.82 | 21.25 | 20.82 | 21.22 | 43,542,740 | +0.09(+0.44%) |
Jun 03, 2019 | 20.69 | 21.13 | 20.58 | 21.12 | 80,286,184 | +0.85(+4.17%) |
May 31, 2019 | 19.95 | 20.42 | 19.90 | 20.28 | 88,737,248 | +0.77(+3.95%) |
May 30, 2019 | 19.21 | 19.55 | 19.12 | 19.51 | 27,081,042 | +0.35(+1.81%) |
May 29, 2019 | 19.27 | 19.30 | 19.11 | 19.16 | 25,543,754 | -0.02(-0.10%) |
May 28, 2019 | 19.14 | 19.25 | 19.05 | 19.18 | 31,660,882 | -0.14(-0.73%) |
May 24, 2019 | 19.25 | 19.37 | 19.16 | 19.32 | 13,257,113 | +0.12(+0.64%) |
May 23, 2019 | 19.31 | 19.61 | 19.17 | 19.20 | 38,680,036 | +0.08(+0.39%) |
May 22, 2019 | 19.42 | 19.45 | 19.03 | 19.12 | 33,861,516 | -0.33(-1.69%) |
May 21, 2019 | 19.32 | 19.47 | 19.22 | 19.45 | 14,305,708 | +0.03(+0.15%) |
May 20, 2019 | 19.44 | 19.58 | 19.39 | 19.42 | 18,767,498 | -0.07(-0.34%) |
May 17, 2019 | 19.23 | 19.50 | 19.15 | 19.49 | 28,233,768 | +0.18(+0.92%) |
May 16, 2019 | 19.42 | 19.48 | 19.17 | 19.31 | 34,084,852 | -0.22(-1.11%) |
May 15, 2019 | 19.68 | 19.74 | 19.51 | 19.53 | 24,754,274 | -0.05(-0.24%) |
May 14, 2019 | 19.61 | 19.63 | 19.34 | 19.57 | 30,927,650 | -0.08(-0.43%) |
May 13, 2019 | 19.38 | 19.72 | 19.19 | 19.66 | 69,882,928 | +0.61(+3.21%) |
May 10, 2019 | 19.30 | 19.33 | 19.03 | 19.05 | 24,816,724 | -0.14(-0.73%) |
May 09, 2019 | 19.27 | 19.51 | 19.15 | 19.19 | 29,850,098 | -0.05(-0.24%) |
May 08, 2019 | 19.63 | 19.72 | 19.11 | 19.24 | 32,046,204 | -0.22(-1.11%) |
May 07, 2019 | 19.17 | 19.56 | 19.04 | 19.45 | 52,138,864 | +0.39(+2.02%) |
May 06, 2019 | 19.06 | 19.23 | 18.99 | 19.07 | 28,088,514 | +0.01(+0.05%) |
May 03, 2019 | 19.16 | 19.34 | 19.04 | 19.06 | 28,532,834 | +0.11(+0.59%) |
May 02, 2019 | 19.09 | 19.22 | 18.92 | 18.94 | 45,519,808 | -0.33(-1.71%) |