Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.26 | 31.39 | 30.70 | 31.20 | 56,487,284 | +0.01(+0.03%) |
May 28, 2020 | 30.91 | 31.40 | 30.81 | 31.19 | 26,159,250 | +0.63(+2.06%) |
May 27, 2020 | 30.56 | 30.67 | 30.20 | 30.56 | 30,081,726 | -0.07(-0.24%) |
May 26, 2020 | 30.76 | 30.94 | 30.59 | 30.63 | 27,012,308 | +0.00(+0.00%) |
May 22, 2020 | 30.32 | 30.66 | 30.19 | 30.63 | 18,327,992 | +0.20(+0.64%) |
May 21, 2020 | 30.69 | 30.76 | 30.27 | 30.44 | 20,498,078 | -0.30(-0.98%) |
May 20, 2020 | 31.00 | 31.21 | 30.67 | 30.74 | 20,324,284 | -0.04(-0.13%) |
May 19, 2020 | 30.92 | 31.06 | 30.48 | 30.78 | 22,612,422 | -0.32(-1.02%) |
May 18, 2020 | 31.32 | 31.42 | 30.74 | 31.10 | 26,290,580 | +0.25(+0.82%) |
May 15, 2020 | 31.01 | 31.18 | 30.54 | 30.85 | 29,568,600 | -0.13(-0.42%) |
May 14, 2020 | 30.06 | 31.01 | 30.05 | 30.98 | 25,958,012 | +0.71(+2.35%) |
May 13, 2020 | 30.48 | 30.57 | 29.88 | 30.27 | 28,562,416 | -0.25(-0.83%) |
May 12, 2020 | 31.14 | 31.24 | 30.50 | 30.52 | 22,452,810 | -0.60(-1.94%) |
May 11, 2020 | 30.43 | 31.21 | 30.36 | 31.13 | 29,752,940 | +0.72(+2.36%) |
May 08, 2020 | 30.43 | 30.54 | 30.26 | 30.41 | 23,112,974 | +0.21(+0.70%) |
May 07, 2020 | 31.38 | 31.44 | 30.14 | 30.19 | 38,946,444 | -0.96(-3.07%) |
May 06, 2020 | 31.52 | 31.55 | 31.15 | 31.15 | 28,201,856 | +0.00(+0.00%) |
May 05, 2020 | 31.39 | 31.43 | 30.96 | 31.15 | 28,261,696 | +0.72(+2.37%) |
May 04, 2020 | 30.41 | 30.67 | 30.26 | 30.43 | 23,332,826 | -0.02(-0.05%) |
May 01, 2020 | 30.62 | 30.69 | 30.24 | 30.45 | 26,602,430 | -0.58(-1.88%) |
Apr 30, 2020 | 30.74 | 31.15 | 30.22 | 31.03 | 34,539,392 | +0.19(+0.63%) |
Apr 29, 2020 | 31.11 | 31.18 | 30.50 | 30.83 | 31,094,470 | +0.17(+0.55%) |
Apr 28, 2020 | 31.59 | 31.72 | 30.24 | 30.66 | 41,827,072 | -0.34(-1.10%) |
Apr 27, 2020 | 30.41 | 31.17 | 30.39 | 31.00 | 27,424,300 | +0.77(+2.54%) |
Apr 24, 2020 | 29.80 | 30.28 | 29.75 | 30.24 | 20,361,746 | +0.56(+1.88%) |
Apr 23, 2020 | 29.35 | 30.25 | 29.35 | 29.68 | 23,675,698 | +0.36(+1.21%) |
Apr 22, 2020 | 29.90 | 29.93 | 29.22 | 29.32 | 23,674,940 | +0.51(+1.77%) |
Apr 21, 2020 | 28.94 | 29.06 | 28.61 | 28.81 | 28,119,792 | -0.37(-1.28%) |
Apr 20, 2020 | 29.43 | 29.86 | 29.18 | 29.18 | 26,418,904 | -0.67(-2.25%) |
Apr 17, 2020 | 29.52 | 29.93 | 29.21 | 29.86 | 28,625,624 | +0.83(+2.87%) |
Apr 16, 2020 | 29.22 | 29.33 | 28.78 | 29.02 | 24,210,456 | -0.07(-0.25%) |
Apr 15, 2020 | 28.96 | 29.31 | 28.78 | 29.09 | 24,996,950 | -0.38(-1.29%) |
Apr 14, 2020 | 29.06 | 29.63 | 28.58 | 29.48 | 25,620,650 | +0.95(+3.35%) |
Apr 13, 2020 | 29.09 | 29.10 | 28.08 | 28.52 | 21,428,506 | -0.11(-0.37%) |
Apr 09, 2020 | 28.33 | 28.93 | 28.19 | 28.63 | 36,027,188 | +0.64(+2.28%) |
Apr 08, 2020 | 27.49 | 28.15 | 27.05 | 27.99 | 29,935,150 | +0.80(+2.95%) |
Apr 07, 2020 | 28.31 | 28.45 | 27.17 | 27.19 | 28,409,312 | -0.78(-2.78%) |
Apr 06, 2020 | 27.44 | 28.23 | 27.32 | 27.96 | 47,502,800 | +0.75(+2.76%) |
Apr 03, 2020 | 26.39 | 27.41 | 26.39 | 27.21 | 38,516,584 | +0.62(+2.34%) |
Apr 02, 2020 | 25.80 | 26.69 | 25.68 | 26.59 | 31,872,896 | +0.91(+3.53%) |
Apr 01, 2020 | 25.82 | 26.11 | 25.50 | 25.68 | 31,327,368 | -0.72(-2.73%) |
Mar 31, 2020 | 26.21 | 26.69 | 26.08 | 26.40 | 34,564,564 | -0.02(-0.09%) |
Mar 30, 2020 | 25.12 | 26.57 | 25.12 | 26.43 | 35,121,272 | +1.43(+5.73%) |
Mar 27, 2020 | 24.91 | 25.67 | 24.80 | 24.99 | 44,912,796 | -0.69(-2.68%) |
Mar 26, 2020 | 24.18 | 25.88 | 24.17 | 25.68 | 50,763,296 | +1.62(+6.72%) |
Mar 25, 2020 | 23.86 | 24.85 | 23.46 | 24.06 | 52,305,712 | +0.04(+0.17%) |
Mar 24, 2020 | 23.87 | 24.31 | 23.38 | 24.02 | 52,133,004 | +0.98(+4.25%) |
Mar 23, 2020 | 23.26 | 23.93 | 22.55 | 23.04 | 61,984,372 | -0.42(-1.79%) |
Mar 20, 2020 | 24.49 | 24.81 | 23.38 | 23.47 | 61,567,024 | -1.14(-4.64%) |
Mar 19, 2020 | 26.06 | 26.09 | 24.27 | 24.61 | 70,151,472 | -1.57(-6.00%) |
Mar 18, 2020 | 24.89 | 26.38 | 24.52 | 26.18 | 51,461,604 | +0.16(+0.62%) |
Mar 17, 2020 | 25.59 | 26.41 | 24.74 | 26.01 | 63,587,656 | +1.60(+6.56%) |
Mar 16, 2020 | 24.22 | 26.11 | 23.98 | 24.41 | 59,803,016 | -2.05(-7.73%) |
Mar 13, 2020 | 25.29 | 26.60 | 24.45 | 26.46 | 71,025,904 | +2.18(+8.96%) |
Mar 12, 2020 | 24.65 | 25.88 | 24.27 | 24.28 | 73,571,344 | -1.74(-6.68%) |
Mar 11, 2020 | 27.31 | 27.40 | 25.61 | 26.02 | 76,681,928 | -1.96(-7.00%) |
Mar 10, 2020 | 27.96 | 28.04 | 26.70 | 27.98 | 47,560,004 | +0.67(+2.46%) |
Mar 09, 2020 | 27.06 | 28.06 | 26.82 | 27.31 | 50,643,616 | -1.02(-3.60%) |
Mar 06, 2020 | 28.07 | 28.45 | 27.60 | 28.33 | 48,010,328 | -0.36(-1.24%) |
Mar 05, 2020 | 28.84 | 29.26 | 28.43 | 28.68 | 41,162,628 | -0.76(-2.58%) |
Mar 04, 2020 | 28.39 | 29.49 | 28.27 | 29.44 | 45,401,808 | +1.70(+6.12%) |
Mar 03, 2020 | 28.46 | 28.94 | 27.39 | 27.74 | 54,152,304 | -0.47(-1.66%) |
Mar 02, 2020 | 27.43 | 28.27 | 27.05 | 28.21 | 49,286,072 | +1.18(+4.37%) |
Feb 28, 2020 | 27.09 | 27.45 | 26.31 | 27.03 | 77,499,376 | -0.55(-1.99%) |
Feb 27, 2020 | 27.86 | 28.88 | 27.58 | 27.58 | 64,999,440 | -0.50(-1.79%) |
Feb 26, 2020 | 27.70 | 28.48 | 27.52 | 28.08 | 56,207,896 | +0.64(+2.33%) |
Feb 25, 2020 | 28.05 | 28.10 | 27.27 | 27.45 | 49,111,680 | -0.60(-2.13%) |
Feb 24, 2020 | 28.34 | 28.63 | 27.99 | 28.04 | 44,527,764 | -0.85(-2.94%) |
Feb 21, 2020 | 28.93 | 28.97 | 28.74 | 28.89 | 38,033,196 | -0.11(-0.36%) |
Feb 20, 2020 | 28.88 | 29.17 | 28.64 | 29.00 | 50,374,024 | -0.31(-1.05%) |
Feb 19, 2020 | 29.44 | 29.52 | 29.29 | 29.31 | 20,813,156 | -0.01(-0.03%) |
Feb 18, 2020 | 29.56 | 29.66 | 29.34 | 29.31 | 21,110,288 | -0.22(-0.74%) |
Feb 14, 2020 | 29.90 | 29.96 | 29.46 | 29.53 | 24,639,938 | -0.34(-1.14%) |
Feb 13, 2020 | 30.40 | 30.40 | 29.83 | 29.87 | 25,917,554 | -0.66(-2.15%) |
Feb 12, 2020 | 30.81 | 30.89 | 30.51 | 30.53 | 26,904,824 | -0.28(-0.92%) |
Feb 11, 2020 | 30.65 | 30.84 | 30.54 | 30.81 | 18,796,160 | +0.23(+0.74%) |
Feb 10, 2020 | 30.91 | 30.91 | 30.51 | 30.58 | 23,456,428 | -0.19(-0.63%) |
Feb 07, 2020 | 31.03 | 31.06 | 30.68 | 30.78 | 25,691,900 | -0.17(-0.55%) |
Feb 06, 2020 | 31.09 | 31.14 | 30.76 | 30.95 | 24,682,686 | +0.07(+0.24%) |
Feb 05, 2020 | 30.62 | 31.20 | 30.59 | 30.87 | 34,535,776 | +0.39(+1.27%) |
Feb 04, 2020 | 30.80 | 30.93 | 30.44 | 30.49 | 36,537,388 | +0.15(+0.48%) |
Feb 03, 2020 | 30.30 | 30.77 | 30.17 | 30.34 | 24,486,542 | +0.22(+0.73%) |
Jan 31, 2020 | 29.88 | 30.29 | 29.85 | 30.12 | 39,755,968 | +0.14(+0.46%) |
Jan 30, 2020 | 30.01 | 30.07 | 29.68 | 29.98 | 37,901,140 | -0.19(-0.64%) |
Jan 29, 2020 | 30.52 | 30.73 | 30.07 | 30.18 | 40,480,840 | -0.36(-1.18%) |
Jan 28, 2020 | 31.48 | 31.62 | 30.39 | 30.54 | 83,169,608 | -1.62(-5.03%) |
Jan 27, 2020 | 31.56 | 32.37 | 31.43 | 32.16 | 37,865,904 | +0.27(+0.85%) |
Jan 24, 2020 | 32.78 | 32.81 | 31.74 | 31.88 | 40,456,752 | -0.71(-2.19%) |
Jan 23, 2020 | 32.18 | 32.69 | 32.13 | 32.60 | 32,168,312 | +0.42(+1.29%) |
Jan 22, 2020 | 32.28 | 32.36 | 32.00 | 32.18 | 21,444,122 | -0.12(-0.37%) |
Jan 21, 2020 | 32.33 | 32.56 | 32.18 | 32.30 | 27,387,548 | -0.14(-0.42%) |
Jan 17, 2020 | 32.48 | 32.67 | 32.36 | 32.44 | 27,352,080 | -0.08(-0.25%) |
Jan 16, 2020 | 32.66 | 32.66 | 32.28 | 32.52 | 19,211,494 | -0.05(-0.15%) |
Jan 15, 2020 | 32.18 | 32.73 | 32.16 | 32.56 | 28,346,462 | +0.48(+1.50%) |
Jan 14, 2020 | 31.57 | 32.09 | 31.47 | 32.08 | 24,787,122 | +0.53(+1.67%) |
Jan 13, 2020 | 31.72 | 31.84 | 31.40 | 31.56 | 18,238,512 | -0.06(-0.20%) |
Jan 10, 2020 | 31.21 | 31.73 | 31.20 | 31.62 | 25,543,568 | +0.48(+1.54%) |
Jan 09, 2020 | 31.44 | 31.44 | 31.06 | 31.14 | 26,034,508 | -0.14(-0.44%) |
Jan 08, 2020 | 31.04 | 31.40 | 31.03 | 31.28 | 19,436,508 | +0.25(+0.80%) |
Jan 07, 2020 | 31.32 | 31.33 | 30.97 | 31.03 | 23,832,566 | -0.10(-0.33%) |
Jan 06, 2020 | 31.08 | 31.23 | 30.99 | 31.13 | 18,688,246 | -0.04(-0.13%) |
Jan 03, 2020 | 31.00 | 31.42 | 30.96 | 31.17 | 17,684,834 | -0.17(-0.54%) |
Jan 02, 2020 | 31.47 | 31.51 | 31.13 | 31.34 | 19,567,542 | -0.03(-0.10%) |
Dec 31, 2019 | 31.06 | 31.39 | 31.00 | 31.37 | 17,982,444 | +0.22(+0.69%) |
Dec 30, 2019 | 31.47 | 31.56 | 31.14 | 31.16 | 13,690,627 | -0.33(-1.04%) |
Dec 27, 2019 | 31.57 | 31.72 | 31.43 | 31.48 | 11,989,045 | -0.05(-0.15%) |
Dec 26, 2019 | 31.47 | 31.68 | 31.39 | 31.53 | 11,119,182 | +0.07(+0.23%) |
Dec 24, 2019 | 31.49 | 31.58 | 31.39 | 31.46 | 6,146,886 | -0.02(-0.08%) |
Dec 23, 2019 | 31.56 | 31.64 | 31.33 | 31.48 | 20,681,674 | +0.07(+0.23%) |
Dec 20, 2019 | 31.51 | 31.66 | 31.20 | 31.41 | 68,961,424 | +0.21(+0.67%) |
Dec 19, 2019 | 31.23 | 31.35 | 31.08 | 31.20 | 26,094,166 | +0.06(+0.21%) |
Dec 18, 2019 | 31.24 | 31.29 | 30.94 | 31.14 | 32,394,458 | -0.01(-0.03%) |
Dec 17, 2019 | 31.58 | 31.58 | 31.10 | 31.15 | 34,406,892 | -0.19(-0.61%) |
Dec 16, 2019 | 30.99 | 31.55 | 30.96 | 31.34 | 28,660,042 | +0.65(+2.11%) |
Dec 13, 2019 | 30.84 | 30.97 | 30.48 | 30.69 | 19,762,480 | -0.17(-0.54%) |
Dec 12, 2019 | 30.56 | 30.92 | 30.56 | 30.86 | 15,894,805 | +0.26(+0.84%) |
Dec 11, 2019 | 30.72 | 30.88 | 30.59 | 30.60 | 18,448,192 | -0.21(-0.68%) |
Dec 10, 2019 | 30.64 | 30.89 | 30.58 | 30.81 | 22,716,066 | +0.13(+0.42%) |
Dec 09, 2019 | 30.51 | 30.73 | 30.51 | 30.68 | 18,533,746 | +0.02(+0.08%) |
Dec 06, 2019 | 30.65 | 30.84 | 30.60 | 30.66 | 15,253,004 | +0.21(+0.68%) |
Dec 05, 2019 | 30.72 | 30.72 | 30.26 | 30.45 | 15,519,784 | -0.09(-0.29%) |
Dec 04, 2019 | 30.61 | 30.64 | 30.34 | 30.54 | 17,182,512 | +0.07(+0.24%) |
Dec 03, 2019 | 30.40 | 30.59 | 30.30 | 30.47 | 24,777,766 | -0.19(-0.63%) |
Dec 02, 2019 | 31.06 | 31.07 | 30.63 | 30.66 | 18,538,902 | -0.18(-0.60%) |
Nov 29, 2019 | 30.86 | 31.13 | 30.84 | 30.84 | 11,604,638 | -0.09(-0.28%) |
Nov 27, 2019 | 30.73 | 31.00 | 30.69 | 30.93 | 22,752,060 | +0.26(+0.86%) |
Nov 26, 2019 | 30.86 | 30.90 | 30.47 | 30.67 | 41,021,960 | -0.30(-0.98%) |
Nov 25, 2019 | 30.81 | 31.13 | 30.79 | 30.97 | 37,433,876 | +0.28(+0.91%) |
Nov 22, 2019 | 30.26 | 30.76 | 30.18 | 30.69 | 30,267,100 | +0.47(+1.56%) |
Nov 21, 2019 | 29.79 | 30.38 | 29.66 | 30.22 | 24,814,846 | +0.55(+1.86%) |
Nov 20, 2019 | 30.08 | 30.18 | 29.63 | 29.67 | 23,635,900 | -0.49(-1.62%) |
Nov 19, 2019 | 29.97 | 30.17 | 29.88 | 30.15 | 31,370,160 | +0.35(+1.18%) |
Nov 18, 2019 | 29.94 | 29.98 | 29.59 | 29.80 | 21,440,990 | -0.05(-0.16%) |
Nov 15, 2019 | 29.33 | 30.00 | 29.24 | 29.85 | 43,105,888 | +0.58(+2.00%) |
Nov 14, 2019 | 29.27 | 29.43 | 29.08 | 29.27 | 29,848,334 | -0.04(-0.14%) |
Nov 13, 2019 | 29.59 | 29.59 | 29.07 | 29.31 | 30,792,726 | -0.30(-1.00%) |
Nov 12, 2019 | 29.49 | 29.70 | 29.39 | 29.60 | 15,804,666 | +0.03(+0.11%) |
Nov 11, 2019 | 29.55 | 29.63 | 29.43 | 29.57 | 14,862,089 | -0.10(-0.32%) |
Nov 08, 2019 | 29.53 | 29.75 | 29.49 | 29.67 | 31,551,328 | +0.11(+0.38%) |
Nov 07, 2019 | 29.95 | 30.09 | 29.53 | 29.55 | 26,926,628 | -0.27(-0.91%) |
Nov 06, 2019 | 29.83 | 29.92 | 29.62 | 29.83 | 22,440,316 | +0.10(+0.35%) |
Nov 05, 2019 | 30.16 | 30.22 | 29.72 | 29.72 | 25,945,202 | -0.44(-1.45%) |
Nov 04, 2019 | 30.70 | 30.72 | 30.16 | 30.16 | 21,183,844 | -0.29(-0.94%) |
Nov 01, 2019 | 30.68 | 30.88 | 30.45 | 30.45 | 23,045,456 | +0.02(+0.05%) |
Oct 31, 2019 | 30.45 | 30.60 | 30.28 | 30.43 | 29,358,296 | -0.09(-0.29%) |
Oct 30, 2019 | 30.46 | 30.79 | 30.37 | 30.52 | 26,341,962 | +0.21(+0.71%) |
Oct 29, 2019 | 30.14 | 30.74 | 30.07 | 30.30 | 38,533,628 | +0.74(+2.49%) |
Oct 28, 2019 | 29.23 | 29.72 | 29.20 | 29.56 | 30,859,530 | +0.40(+1.39%) |
Oct 25, 2019 | 28.87 | 29.25 | 28.80 | 29.16 | 20,933,358 | +0.30(+1.04%) |
Oct 24, 2019 | 29.14 | 29.22 | 28.76 | 28.86 | 23,987,126 | -0.30(-1.03%) |
Oct 23, 2019 | 28.80 | 29.17 | 28.72 | 29.16 | 16,772,337 | +0.27(+0.93%) |
Oct 22, 2019 | 28.88 | 29.10 | 28.75 | 28.89 | 17,416,278 | -0.02(-0.08%) |
Oct 21, 2019 | 29.07 | 29.09 | 28.84 | 28.91 | 15,868,542 | +0.00(+0.00%) |
Oct 18, 2019 | 28.89 | 29.10 | 28.83 | 28.91 | 17,011,788 | +0.00(+0.00%) |
Oct 17, 2019 | 28.94 | 29.19 | 28.84 | 28.91 | 18,361,448 | +0.10(+0.33%) |
Oct 16, 2019 | 29.05 | 29.14 | 28.80 | 28.82 | 17,302,740 | -0.13(-0.44%) |
Oct 15, 2019 | 28.91 | 29.14 | 28.88 | 28.95 | 18,182,392 | +0.16(+0.55%) |
Oct 14, 2019 | 28.68 | 28.83 | 28.53 | 28.79 | 10,613,490 | +0.15(+0.53%) |
Oct 11, 2019 | 28.66 | 29.01 | 28.61 | 28.64 | 22,096,462 | +0.25(+0.89%) |
Oct 10, 2019 | 28.29 | 28.56 | 28.23 | 28.38 | 14,779,369 | +0.08(+0.28%) |
Oct 09, 2019 | 28.27 | 28.46 | 28.18 | 28.30 | 16,334,664 | +0.21(+0.73%) |
Oct 08, 2019 | 28.27 | 28.45 | 28.09 | 28.10 | 17,706,900 | -0.32(-1.12%) |
Oct 07, 2019 | 28.41 | 28.76 | 28.39 | 28.41 | 14,083,512 | -0.08(-0.28%) |
Oct 04, 2019 | 28.15 | 28.53 | 28.11 | 28.49 | 21,648,066 | +0.38(+1.35%) |
Oct 03, 2019 | 27.53 | 28.13 | 27.44 | 28.11 | 26,657,748 | +0.59(+2.16%) |
Oct 02, 2019 | 27.96 | 27.97 | 27.48 | 27.52 | 26,925,544 | -0.58(-2.06%) |
Oct 01, 2019 | 28.49 | 28.57 | 28.10 | 28.10 | 26,387,530 | -0.40(-1.39%) |
Sep 30, 2019 | 28.80 | 28.80 | 28.49 | 28.49 | 20,601,916 | -0.23(-0.80%) |
Sep 27, 2019 | 28.44 | 28.82 | 28.33 | 28.72 | 21,036,378 | +0.35(+1.23%) |
Sep 26, 2019 | 28.61 | 28.74 | 28.20 | 28.38 | 20,422,478 | -0.10(-0.33%) |
Sep 25, 2019 | 28.48 | 28.83 | 28.31 | 28.47 | 24,331,522 | -0.09(-0.31%) |
Sep 24, 2019 | 28.76 | 29.01 | 28.53 | 28.56 | 28,995,378 | -0.18(-0.63%) |
Sep 23, 2019 | 28.85 | 29.02 | 28.73 | 28.74 | 20,725,430 | -0.36(-1.23%) |
Sep 20, 2019 | 29.26 | 29.54 | 28.93 | 29.10 | 55,377,084 | +0.14(+0.49%) |
Sep 19, 2019 | 28.88 | 29.16 | 28.82 | 28.95 | 21,284,048 | +0.10(+0.36%) |
Sep 18, 2019 | 29.00 | 29.12 | 28.76 | 28.85 | 23,579,560 | -0.10(-0.33%) |
Sep 17, 2019 | 29.18 | 29.18 | 28.82 | 28.95 | 26,789,578 | -0.26(-0.90%) |
Sep 16, 2019 | 28.91 | 29.35 | 28.83 | 29.21 | 23,779,970 | -0.06(-0.22%) |
Sep 13, 2019 | 29.65 | 29.81 | 29.03 | 29.27 | 28,831,472 | -0.29(-0.99%) |
Sep 12, 2019 | 29.79 | 29.83 | 29.39 | 29.56 | 19,968,144 | -0.10(-0.35%) |
Sep 11, 2019 | 29.93 | 29.95 | 29.26 | 29.67 | 20,292,552 | +0.02(+0.08%) |
Sep 10, 2019 | 29.02 | 29.64 | 28.57 | 29.64 | 38,582,852 | +0.44(+1.49%) |
Sep 09, 2019 | 29.02 | 29.22 | 28.65 | 29.21 | 29,520,664 | +0.26(+0.90%) |
Sep 06, 2019 | 28.84 | 29.00 | 28.64 | 28.95 | 24,971,942 | +0.13(+0.44%) |
Sep 05, 2019 | 28.64 | 28.93 | 28.45 | 28.82 | 26,436,224 | +0.40(+1.42%) |
Sep 04, 2019 | 28.79 | 28.87 | 28.31 | 28.41 | 24,726,316 | -0.23(-0.80%) |
Sep 03, 2019 | 28.24 | 28.77 | 28.16 | 28.64 | 31,852,920 | +0.45(+1.60%) |
Aug 30, 2019 | 28.25 | 28.33 | 27.98 | 28.19 | 22,580,290 | +0.17(+0.62%) |
Aug 29, 2019 | 28.38 | 28.38 | 27.94 | 28.02 | 23,460,868 | +0.20(+0.71%) |
Aug 28, 2019 | 27.25 | 27.88 | 27.18 | 27.82 | 31,170,264 | +0.59(+2.16%) |
Aug 27, 2019 | 27.76 | 27.83 | 27.21 | 27.23 | 29,568,968 | -0.40(-1.44%) |
Aug 26, 2019 | 27.46 | 27.65 | 27.34 | 27.63 | 20,898,850 | +0.40(+1.46%) |
Aug 23, 2019 | 27.92 | 28.03 | 27.10 | 27.23 | 33,218,836 | -0.59(-2.11%) |
Aug 22, 2019 | 27.73 | 27.94 | 27.60 | 27.82 | 20,258,052 | +0.17(+0.60%) |
Aug 21, 2019 | 27.71 | 27.85 | 27.61 | 27.65 | 22,982,420 | +0.21(+0.75%) |
Aug 20, 2019 | 27.84 | 27.88 | 27.42 | 27.45 | 23,846,606 | -0.45(-1.62%) |
Aug 19, 2019 | 27.66 | 28.01 | 27.62 | 27.90 | 26,315,630 | +0.42(+1.53%) |
Aug 16, 2019 | 27.53 | 27.76 | 27.35 | 27.48 | 35,905,172 | +0.13(+0.49%) |
Aug 15, 2019 | 27.20 | 27.42 | 26.94 | 27.34 | 36,743,576 | +0.19(+0.70%) |
Aug 14, 2019 | 27.70 | 27.74 | 27.12 | 27.15 | 46,205,244 | -0.76(-2.73%) |
Aug 13, 2019 | 28.10 | 28.40 | 27.88 | 27.92 | 54,538,488 | -0.16(-0.56%) |
Aug 12, 2019 | 28.80 | 28.80 | 27.58 | 28.07 | 49,426,656 | -0.75(-2.61%) |
Aug 09, 2019 | 29.16 | 29.21 | 28.64 | 28.83 | 30,377,276 | -0.36(-1.25%) |
Aug 08, 2019 | 29.10 | 29.30 | 29.03 | 29.19 | 27,942,446 | +0.18(+0.63%) |
Aug 07, 2019 | 29.07 | 29.17 | 28.44 | 29.01 | 38,303,712 | -0.29(-1.00%) |
Aug 06, 2019 | 29.49 | 29.59 | 28.92 | 29.30 | 38,264,596 | -0.01(-0.03%) |
Aug 05, 2019 | 29.95 | 30.00 | 28.88 | 29.31 | 55,055,744 | -0.82(-2.74%) |
Aug 02, 2019 | 30.33 | 30.56 | 29.94 | 30.14 | 34,877,876 | -0.20(-0.65%) |
Aug 01, 2019 | 30.38 | 30.63 | 29.88 | 30.33 | 61,760,320 | -0.18(-0.60%) |
Jul 31, 2019 | 30.33 | 31.17 | 30.26 | 30.52 | 67,994,776 | +0.04(+0.13%) |
Jul 30, 2019 | 31.29 | 31.62 | 30.33 | 30.48 | 115,605,056 | -2.09(-6.42%) |
Jul 29, 2019 | 33.13 | 33.79 | 32.48 | 32.57 | 77,945,336 | -1.29(-3.81%) |
Jul 26, 2019 | 33.52 | 33.92 | 33.34 | 33.86 | 25,433,644 | +0.33(+0.98%) |
Jul 25, 2019 | 33.65 | 33.79 | 33.42 | 33.53 | 21,149,812 | -0.17(-0.51%) |
Jul 24, 2019 | 33.79 | 33.79 | 33.29 | 33.70 | 21,878,030 | -0.16(-0.46%) |
Jul 23, 2019 | 33.67 | 33.97 | 33.59 | 33.86 | 23,648,992 | +0.21(+0.63%) |
Jul 22, 2019 | 33.65 | 33.80 | 33.43 | 33.64 | 15,157,248 | +0.04(+0.12%) |
Jul 19, 2019 | 33.93 | 33.95 | 33.60 | 33.60 | 28,440,774 | -0.23(-0.67%) |
Jul 18, 2019 | 33.68 | 33.83 | 33.43 | 33.83 | 16,578,438 | +0.25(+0.75%) |
Jul 17, 2019 | 33.86 | 33.93 | 33.57 | 33.58 | 19,733,066 | -0.09(-0.26%) |
Jul 16, 2019 | 33.62 | 33.76 | 33.38 | 33.67 | 23,611,634 | +0.08(+0.23%) |
Jul 15, 2019 | 33.21 | 33.60 | 33.19 | 33.59 | 24,587,580 | +0.27(+0.83%) |
Jul 12, 2019 | 33.71 | 33.78 | 33.01 | 33.31 | 40,550,368 | -0.46(-1.35%) |
Jul 11, 2019 | 34.04 | 34.23 | 33.30 | 33.77 | 46,349,216 | -0.85(-2.45%) |
Jul 10, 2019 | 34.30 | 34.65 | 34.13 | 34.62 | 18,473,678 | +0.54(+1.59%) |
Jul 09, 2019 | 34.12 | 34.41 | 34.02 | 34.08 | 17,175,150 | +0.05(+0.16%) |
Jul 08, 2019 | 34.41 | 34.47 | 33.77 | 34.02 | 28,926,574 | -0.49(-1.41%) |
Jul 05, 2019 | 34.81 | 34.84 | 34.40 | 34.51 | 22,092,290 | -0.38(-1.08%) |
Jul 03, 2019 | 34.86 | 35.01 | 34.56 | 34.89 | 12,434,781 | +0.14(+0.41%) |
Jul 02, 2019 | 34.32 | 34.74 | 34.30 | 34.74 | 19,975,054 | +0.35(+1.03%) |
Jul 01, 2019 | 34.19 | 34.48 | 34.04 | 34.39 | 25,788,126 | +0.35(+1.04%) |
Jun 28, 2019 | 34.14 | 34.35 | 33.77 | 34.04 | 47,971,016 | -0.09(-0.25%) |
Jun 27, 2019 | 33.80 | 34.23 | 33.79 | 34.12 | 26,553,248 | +0.35(+1.02%) |
Jun 26, 2019 | 34.32 | 34.41 | 33.39 | 33.78 | 49,520,240 | -0.60(-1.76%) |
Jun 25, 2019 | 34.45 | 34.80 | 34.38 | 34.38 | 34,329,260 | +0.00(+0.00%) |
Jun 24, 2019 | 34.33 | 34.49 | 34.15 | 34.38 | 29,734,918 | +0.07(+0.21%) |
Jun 21, 2019 | 34.22 | 34.57 | 34.03 | 34.31 | 46,057,052 | +0.05(+0.16%) |
Jun 20, 2019 | 34.44 | 34.66 | 34.18 | 34.26 | 28,377,676 | +0.08(+0.23%) |
Jun 19, 2019 | 33.92 | 34.24 | 33.86 | 34.18 | 26,268,248 | +0.34(+1.00%) |
Jun 18, 2019 | 33.64 | 34.04 | 33.64 | 33.84 | 27,572,396 | +0.15(+0.44%) |
Jun 17, 2019 | 33.55 | 33.71 | 33.27 | 33.69 | 17,020,298 | +0.09(+0.28%) |
Jun 14, 2019 | 33.41 | 33.68 | 33.38 | 33.60 | 15,937,138 | +0.20(+0.61%) |
Jun 13, 2019 | 33.84 | 33.90 | 33.29 | 33.39 | 17,465,220 | -0.46(-1.35%) |
Jun 12, 2019 | 33.37 | 33.92 | 33.36 | 33.85 | 19,679,386 | +0.32(+0.96%) |
Jun 11, 2019 | 33.94 | 34.02 | 33.43 | 33.53 | 22,717,796 | -0.31(-0.93%) |
Jun 10, 2019 | 33.97 | 33.97 | 33.53 | 33.84 | 18,446,064 | +0.12(+0.35%) |
Jun 07, 2019 | 33.77 | 33.98 | 33.68 | 33.72 | 24,179,602 | +0.16(+0.49%) |
Jun 06, 2019 | 33.63 | 33.85 | 33.38 | 33.56 | 29,577,794 | +0.18(+0.54%) |
Jun 05, 2019 | 33.47 | 33.66 | 33.32 | 33.38 | 25,863,866 | +0.20(+0.59%) |
Jun 04, 2019 | 33.38 | 33.59 | 33.03 | 33.18 | 22,283,478 | +0.24(+0.74%) |