Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 14.47 | 15.27 | 13.89 | 14.13 | 4,991,128 | -0.41(-2.79%) |
Mar 30, 2020 | 14.59 | 14.81 | 13.82 | 14.54 | 5,123,408 | -0.21(-1.44%) |
Mar 27, 2020 | 15.52 | 15.52 | 14.35 | 14.75 | 6,660,331 | -1.77(-10.71%) |
Mar 26, 2020 | 16.81 | 17.63 | 15.61 | 16.52 | 6,517,877 | -0.30(-1.81%) |
Mar 25, 2020 | 17.23 | 18.31 | 15.30 | 16.82 | 5,135,162 | -0.28(-1.62%) |
Mar 24, 2020 | 15.41 | 17.51 | 15.29 | 17.10 | 6,864,006 | +2.72(+18.90%) |
Mar 23, 2020 | 16.33 | 16.65 | 13.89 | 14.38 | 6,005,590 | -2.07(-12.60%) |
Mar 20, 2020 | 19.67 | 20.02 | 16.22 | 16.46 | 6,483,860 | -3.12(-15.95%) |
Mar 19, 2020 | 17.82 | 20.51 | 16.94 | 19.58 | 6,095,396 | +1.37(+7.54%) |
Mar 18, 2020 | 15.91 | 18.70 | 15.30 | 18.21 | 8,412,323 | +0.96(+5.56%) |
Mar 17, 2020 | 15.80 | 17.27 | 12.95 | 17.25 | 12,343,000 | +1.41(+8.90%) |
Mar 16, 2020 | 17.05 | 17.61 | 14.99 | 15.84 | 5,992,198 | -4.05(-20.38%) |
Mar 13, 2020 | 19.76 | 20.39 | 18.59 | 19.89 | 9,208,097 | +1.58(+8.60%) |
Mar 12, 2020 | 20.69 | 20.77 | 17.71 | 18.32 | 8,889,300 | -3.82(-17.27%) |
Mar 11, 2020 | 24.34 | 24.34 | 21.99 | 22.14 | 7,704,662 | -2.84(-11.36%) |
Mar 10, 2020 | 25.63 | 25.93 | 23.92 | 24.98 | 6,093,053 | +0.29(+1.19%) |
Mar 09, 2020 | 24.56 | 25.16 | 23.50 | 24.68 | 6,158,247 | -1.73(-6.56%) |
Mar 06, 2020 | 26.08 | 27.47 | 25.54 | 26.42 | 5,104,896 | -0.30(-1.12%) |
Mar 05, 2020 | 28.62 | 29.07 | 26.54 | 26.72 | 7,354,388 | -3.19(-10.68%) |
Mar 04, 2020 | 28.55 | 30.30 | 28.32 | 29.91 | 15,049,707 | -0.51(-1.67%) |
Mar 03, 2020 | 31.47 | 32.56 | 30.09 | 30.42 | 5,315,211 | -0.89(-2.85%) |
Mar 02, 2020 | 31.64 | 31.64 | 30.14 | 31.31 | 4,883,090 | -0.25(-0.81%) |
Feb 28, 2020 | 30.96 | 32.37 | 30.59 | 31.57 | 5,751,623 | -0.31(-0.97%) |
Feb 27, 2020 | 31.99 | 33.60 | 30.98 | 31.87 | 5,352,035 | -1.22(-3.68%) |
Feb 26, 2020 | 33.68 | 34.34 | 32.80 | 33.09 | 3,405,774 | -0.38(-1.14%) |
Feb 25, 2020 | 35.69 | 35.69 | 32.77 | 33.48 | 5,650,024 | -1.97(-5.57%) |
Feb 24, 2020 | 35.40 | 36.01 | 35.26 | 35.45 | 3,424,488 | -1.43(-3.87%) |
Feb 21, 2020 | 36.95 | 37.21 | 36.68 | 36.88 | 1,669,092 | -0.49(-1.31%) |
Feb 20, 2020 | 36.84 | 37.58 | 36.63 | 37.37 | 2,222,962 | +0.51(+1.38%) |
Feb 19, 2020 | 36.38 | 36.89 | 36.06 | 36.86 | 1,920,022 | +0.52(+1.43%) |
Feb 18, 2020 | 36.43 | 36.79 | 35.95 | 36.34 | 2,481,604 | -0.30(-0.82%) |
Feb 14, 2020 | 35.81 | 36.69 | 35.50 | 36.64 | 1,699,983 | +0.80(+2.23%) |
Feb 13, 2020 | 35.89 | 35.89 | 34.84 | 35.84 | 2,467,945 | -0.29(-0.81%) |
Feb 12, 2020 | 35.32 | 36.22 | 35.07 | 36.13 | 2,073,618 | +1.12(+3.20%) |
Feb 11, 2020 | 34.62 | 35.02 | 34.08 | 35.01 | 1,461,570 | +0.54(+1.56%) |
Feb 10, 2020 | 34.57 | 35.09 | 34.26 | 34.48 | 1,734,587 | -0.20(-0.58%) |
Feb 07, 2020 | 35.82 | 35.98 | 34.50 | 34.68 | 1,798,042 | -1.52(-4.20%) |
Feb 06, 2020 | 37.00 | 37.26 | 36.20 | 36.20 | 2,061,300 | -0.61(-1.66%) |
Feb 05, 2020 | 35.20 | 37.04 | 35.09 | 36.80 | 4,156,673 | +1.96(+5.64%) |
Feb 04, 2020 | 34.68 | 35.06 | 34.29 | 34.84 | 2,543,378 | +0.71(+2.08%) |
Feb 03, 2020 | 33.66 | 34.68 | 33.44 | 34.13 | 2,223,478 | +0.60(+1.79%) |
Jan 31, 2020 | 35.11 | 35.17 | 33.23 | 33.53 | 4,899,763 | -1.65(-4.68%) |
Jan 30, 2020 | 34.47 | 35.31 | 34.35 | 35.18 | 2,227,902 | +0.14(+0.39%) |
Jan 29, 2020 | 35.23 | 35.85 | 35.04 | 35.04 | 1,815,970 | +0.01(+0.03%) |
Jan 28, 2020 | 35.14 | 35.17 | 34.45 | 35.03 | 2,427,288 | +0.21(+0.60%) |
Jan 27, 2020 | 34.49 | 35.08 | 34.25 | 34.82 | 2,930,657 | -0.35(-1.01%) |
Jan 24, 2020 | 35.90 | 35.90 | 35.08 | 35.18 | 2,342,203 | -0.61(-1.70%) |
Jan 23, 2020 | 36.00 | 36.07 | 35.37 | 35.79 | 2,795,790 | -0.49(-1.35%) |
Jan 22, 2020 | 36.20 | 36.83 | 36.19 | 36.28 | 1,585,740 | +0.17(+0.48%) |
Jan 21, 2020 | 36.65 | 36.71 | 35.72 | 36.10 | 3,057,821 | -0.59(-1.61%) |
Jan 17, 2020 | 36.87 | 36.98 | 36.59 | 36.70 | 3,628,184 | -0.14(-0.37%) |
Jan 16, 2020 | 36.83 | 37.35 | 36.53 | 36.83 | 2,229,565 | +0.07(+0.20%) |
Jan 15, 2020 | 37.46 | 37.65 | 36.73 | 36.76 | 3,823,462 | -0.99(-2.63%) |
Jan 14, 2020 | 37.96 | 38.20 | 37.47 | 37.75 | 2,564,316 | -0.15(-0.41%) |
Jan 13, 2020 | 37.89 | 38.22 | 37.27 | 37.91 | 2,316,487 | -0.07(-0.19%) |
Jan 10, 2020 | 38.13 | 38.53 | 37.89 | 37.98 | 2,296,252 | -0.41(-1.07%) |
Jan 09, 2020 | 37.83 | 38.80 | 37.61 | 38.39 | 3,906,778 | +0.05(+0.14%) |
Jan 08, 2020 | 38.43 | 39.08 | 37.87 | 38.33 | 3,059,575 | +0.14(+0.36%) |
Jan 07, 2020 | 37.79 | 39.45 | 37.72 | 38.20 | 5,737,026 | +0.92(+2.46%) |
Jan 06, 2020 | 37.07 | 37.51 | 36.55 | 37.28 | 4,087,312 | +1.00(+2.76%) |
Jan 03, 2020 | 35.85 | 37.11 | 35.77 | 36.28 | 3,467,354 | -0.21(-0.57%) |
Jan 02, 2020 | 37.37 | 37.47 | 36.27 | 36.49 | 3,949,934 | -0.75(-2.00%) |
Dec 31, 2019 | 36.84 | 37.33 | 36.84 | 37.23 | 1,837,067 | +0.25(+0.66%) |
Dec 30, 2019 | 37.29 | 37.51 | 36.85 | 36.99 | 2,067,254 | -0.22(-0.59%) |
Dec 27, 2019 | 37.53 | 37.74 | 37.06 | 37.20 | 1,417,128 | -0.23(-0.61%) |
Dec 26, 2019 | 36.92 | 37.45 | 36.77 | 37.43 | 1,401,001 | +0.66(+1.81%) |
Dec 24, 2019 | 37.15 | 37.36 | 36.67 | 36.77 | 859,885 | -0.28(-0.76%) |
Dec 23, 2019 | 37.10 | 37.38 | 36.56 | 37.05 | 2,245,645 | +0.06(+0.17%) |
Dec 20, 2019 | 37.20 | 37.60 | 36.71 | 36.99 | 5,012,003 | -0.07(-0.20%) |
Dec 19, 2019 | 36.62 | 37.10 | 36.34 | 37.06 | 4,968,466 | +0.24(+0.64%) |
Dec 18, 2019 | 36.20 | 37.08 | 35.94 | 36.82 | 4,436,008 | +1.08(+3.03%) |
Dec 17, 2019 | 35.25 | 35.95 | 35.07 | 35.74 | 1,759,358 | +0.39(+1.11%) |
Dec 16, 2019 | 35.19 | 35.65 | 34.84 | 35.35 | 3,305,384 | +0.44(+1.25%) |
Dec 13, 2019 | 36.20 | 36.20 | 34.67 | 34.91 | 3,050,493 | -1.19(-3.30%) |
Dec 12, 2019 | 35.48 | 36.20 | 35.28 | 36.10 | 2,684,739 | +0.78(+2.22%) |
Dec 11, 2019 | 35.48 | 35.56 | 35.09 | 35.32 | 2,145,918 | -0.18(-0.51%) |
Dec 10, 2019 | 35.26 | 35.57 | 34.78 | 35.50 | 2,764,691 | +0.11(+0.31%) |
Dec 09, 2019 | 34.16 | 35.79 | 34.06 | 35.39 | 3,742,275 | +1.23(+3.59%) |
Dec 06, 2019 | 34.38 | 35.05 | 34.13 | 34.17 | 2,032,526 | +0.14(+0.40%) |
Dec 05, 2019 | 34.57 | 34.94 | 33.98 | 34.03 | 2,796,248 | -0.25(-0.72%) |
Dec 04, 2019 | 33.57 | 34.38 | 33.41 | 34.28 | 2,801,659 | +0.98(+2.95%) |
Dec 03, 2019 | 33.50 | 33.78 | 32.95 | 33.29 | 2,621,504 | -0.86(-2.50%) |
Dec 02, 2019 | 34.79 | 34.88 | 34.11 | 34.15 | 2,816,428 | -0.57(-1.65%) |
Nov 29, 2019 | 34.84 | 34.84 | 34.29 | 34.72 | 1,703,280 | -0.14(-0.39%) |
Nov 27, 2019 | 34.54 | 35.07 | 34.27 | 34.86 | 3,185,929 | +0.35(+1.03%) |
Nov 26, 2019 | 34.40 | 34.87 | 33.98 | 34.50 | 6,784,367 | -0.05(-0.16%) |
Nov 25, 2019 | 34.65 | 34.83 | 33.74 | 34.56 | 6,442,293 | +0.37(+1.08%) |
Nov 22, 2019 | 33.38 | 34.66 | 32.80 | 34.19 | 21,889,882 | +3.27(+10.58%) |
Nov 21, 2019 | 29.70 | 31.34 | 29.47 | 30.92 | 10,430,619 | +0.33(+1.09%) |
Nov 20, 2019 | 31.63 | 31.70 | 30.34 | 30.58 | 6,219,903 | -1.40(-4.37%) |
Nov 19, 2019 | 32.41 | 32.91 | 31.19 | 31.98 | 6,057,662 | -2.14(-6.26%) |
Nov 18, 2019 | 34.14 | 34.38 | 33.57 | 34.12 | 3,374,846 | -0.15(-0.45%) |
Nov 15, 2019 | 34.22 | 34.48 | 33.31 | 34.27 | 3,325,236 | +0.20(+0.58%) |
Nov 14, 2019 | 33.44 | 34.23 | 33.44 | 34.07 | 2,376,418 | +0.58(+1.72%) |
Nov 13, 2019 | 32.95 | 33.80 | 32.83 | 33.49 | 4,429,905 | +0.25(+0.76%) |
Nov 12, 2019 | 33.15 | 34.10 | 32.52 | 33.24 | 4,740,681 | -0.48(-1.42%) |
Nov 11, 2019 | 32.83 | 33.73 | 32.53 | 33.72 | 2,559,345 | +0.70(+2.13%) |
Nov 08, 2019 | 33.25 | 33.31 | 32.47 | 33.02 | 2,664,096 | -0.43(-1.29%) |
Nov 07, 2019 | 33.71 | 33.85 | 33.29 | 33.45 | 1,683,846 | +0.36(+1.09%) |
Nov 06, 2019 | 32.88 | 33.16 | 32.17 | 33.09 | 2,436,590 | +0.22(+0.66%) |
Nov 05, 2019 | 33.50 | 34.08 | 32.85 | 32.87 | 3,637,714 | -0.28(-0.84%) |
Nov 04, 2019 | 33.44 | 33.77 | 32.89 | 33.15 | 2,443,835 | +0.10(+0.30%) |
Nov 01, 2019 | 32.62 | 33.25 | 32.46 | 33.05 | 1,916,040 | +0.71(+2.20%) |
Oct 31, 2019 | 31.49 | 32.37 | 31.05 | 32.34 | 3,302,697 | +0.62(+1.96%) |
Oct 30, 2019 | 32.41 | 32.83 | 31.24 | 31.72 | 3,662,765 | -1.71(-5.12%) |
Oct 29, 2019 | 33.85 | 34.23 | 33.26 | 33.43 | 2,327,395 | -0.84(-2.44%) |
Oct 28, 2019 | 33.78 | 34.40 | 33.72 | 34.27 | 3,120,533 | +0.73(+2.18%) |
Oct 25, 2019 | 32.31 | 34.06 | 32.31 | 33.54 | 3,520,048 | +0.86(+2.62%) |
Oct 24, 2019 | 33.09 | 33.14 | 32.15 | 32.68 | 2,532,451 | -0.33(-1.01%) |
Oct 23, 2019 | 33.45 | 33.76 | 32.82 | 33.02 | 2,825,596 | -0.25(-0.76%) |
Oct 22, 2019 | 32.18 | 33.35 | 31.67 | 33.27 | 3,362,350 | +1.10(+3.42%) |
Oct 21, 2019 | 31.71 | 32.28 | 31.54 | 32.17 | 2,581,388 | +1.02(+3.27%) |
Oct 18, 2019 | 30.63 | 31.49 | 30.51 | 31.15 | 2,963,474 | -0.41(-1.31%) |
Oct 17, 2019 | 31.64 | 31.72 | 31.12 | 31.57 | 1,886,717 | +0.16(+0.52%) |
Oct 16, 2019 | 31.60 | 32.27 | 31.20 | 31.40 | 2,344,307 | -0.56(-1.75%) |
Oct 15, 2019 | 31.30 | 32.10 | 30.96 | 31.96 | 2,470,242 | +0.72(+2.31%) |
Oct 14, 2019 | 31.46 | 31.49 | 30.66 | 31.24 | 2,722,764 | -0.27(-0.86%) |
Oct 11, 2019 | 30.75 | 31.91 | 30.63 | 31.51 | 3,809,324 | +1.10(+3.61%) |
Oct 10, 2019 | 29.94 | 30.63 | 29.78 | 30.41 | 1,774,373 | +0.59(+1.99%) |
Oct 09, 2019 | 29.94 | 30.10 | 29.74 | 29.82 | 2,172,729 | +0.13(+0.42%) |
Oct 08, 2019 | 29.25 | 30.11 | 28.67 | 29.69 | 4,886,125 | -0.10(-0.33%) |
Oct 07, 2019 | 29.30 | 30.02 | 29.21 | 29.79 | 2,479,310 | +0.52(+1.79%) |
Oct 04, 2019 | 28.87 | 29.33 | 28.58 | 29.27 | 2,984,121 | +0.32(+1.09%) |
Oct 03, 2019 | 28.55 | 29.19 | 27.85 | 28.95 | 3,323,998 | +0.27(+0.94%) |
Oct 02, 2019 | 29.97 | 30.02 | 28.55 | 28.68 | 3,843,018 | -1.48(-4.90%) |
Oct 01, 2019 | 30.41 | 30.76 | 29.80 | 30.16 | 3,591,611 | -0.17(-0.56%) |
Sep 30, 2019 | 29.63 | 30.42 | 29.50 | 30.33 | 2,577,505 | +0.70(+2.37%) |
Sep 27, 2019 | 29.23 | 29.79 | 29.10 | 29.63 | 2,542,547 | +0.63(+2.17%) |
Sep 26, 2019 | 29.08 | 29.23 | 28.73 | 29.00 | 2,110,994 | -0.05(-0.16%) |
Sep 25, 2019 | 28.90 | 29.60 | 28.70 | 29.04 | 3,294,818 | +0.17(+0.59%) |
Sep 24, 2019 | 29.37 | 29.68 | 28.36 | 28.87 | 2,775,224 | -0.27(-0.93%) |
Sep 23, 2019 | 28.65 | 29.67 | 28.24 | 29.14 | 2,934,113 | +0.18(+0.62%) |
Sep 20, 2019 | 29.04 | 30.03 | 28.90 | 28.96 | 5,020,933 | +0.00(+0.00%) |
Sep 19, 2019 | 29.46 | 29.62 | 28.85 | 28.96 | 3,035,376 | -0.40(-1.35%) |
Sep 18, 2019 | 28.97 | 29.54 | 28.91 | 29.36 | 4,357,874 | +0.44(+1.53%) |
Sep 17, 2019 | 31.72 | 31.87 | 28.68 | 28.92 | 11,641,922 | -3.13(-9.76%) |
Sep 16, 2019 | 30.89 | 32.05 | 30.83 | 32.04 | 4,738,173 | +0.69(+2.21%) |
Sep 13, 2019 | 31.49 | 32.10 | 31.01 | 31.35 | 5,033,144 | +0.16(+0.52%) |
Sep 12, 2019 | 31.22 | 32.08 | 30.47 | 31.19 | 6,858,690 | -0.39(-1.23%) |
Sep 11, 2019 | 31.00 | 31.62 | 29.84 | 31.58 | 5,757,880 | +0.73(+2.37%) |
Sep 10, 2019 | 29.32 | 30.88 | 29.06 | 30.85 | 7,811,015 | +1.32(+4.49%) |
Sep 09, 2019 | 28.01 | 29.67 | 27.91 | 29.52 | 7,180,996 | +1.53(+5.47%) |
Sep 06, 2019 | 28.04 | 28.52 | 27.60 | 27.99 | 5,889,429 | +0.00(+0.00%) |
Sep 05, 2019 | 26.99 | 28.80 | 26.94 | 27.99 | 7,346,230 | +1.41(+5.29%) |
Sep 04, 2019 | 25.86 | 26.77 | 25.68 | 26.58 | 4,360,434 | +1.02(+3.98%) |
Sep 03, 2019 | 25.87 | 25.98 | 25.14 | 25.57 | 4,356,836 | -0.53(-2.04%) |
Aug 30, 2019 | 26.31 | 26.79 | 25.89 | 26.10 | 3,630,608 | -0.14(-0.55%) |
Aug 29, 2019 | 25.70 | 26.43 | 25.70 | 26.24 | 5,241,769 | +0.72(+2.82%) |
Aug 28, 2019 | 24.81 | 25.87 | 24.77 | 25.52 | 5,290,718 | +0.72(+2.90%) |
Aug 27, 2019 | 25.85 | 25.98 | 24.74 | 24.80 | 8,797,064 | -0.85(-3.33%) |
Aug 26, 2019 | 25.59 | 25.87 | 24.71 | 25.66 | 9,503,049 | +0.25(+0.98%) |
Aug 23, 2019 | 27.12 | 27.48 | 25.33 | 25.41 | 10,809,843 | -1.94(-7.09%) |
Aug 22, 2019 | 25.79 | 27.66 | 25.39 | 27.34 | 32,548,032 | +3.74(+15.86%) |
Aug 21, 2019 | 22.73 | 23.71 | 22.54 | 23.60 | 14,350,851 | +1.24(+5.53%) |
Aug 20, 2019 | 23.30 | 23.42 | 22.29 | 22.36 | 6,548,933 | -0.84(-3.64%) |
Aug 19, 2019 | 22.80 | 23.41 | 22.62 | 23.21 | 5,939,284 | +0.69(+3.08%) |
Aug 16, 2019 | 22.64 | 23.11 | 22.48 | 22.52 | 5,381,699 | -0.03(-0.12%) |
Aug 15, 2019 | 23.20 | 23.25 | 22.24 | 22.54 | 7,324,331 | -0.60(-2.57%) |
Aug 14, 2019 | 24.66 | 24.77 | 23.01 | 23.14 | 11,071,103 | -2.76(-10.65%) |
Aug 13, 2019 | 25.31 | 27.04 | 24.92 | 25.90 | 4,822,875 | +0.45(+1.78%) |
Aug 12, 2019 | 25.82 | 25.86 | 24.97 | 25.44 | 3,980,903 | -0.61(-2.36%) |
Aug 09, 2019 | 26.67 | 26.82 | 26.01 | 26.06 | 4,346,338 | -0.74(-2.75%) |
Aug 08, 2019 | 26.78 | 27.37 | 26.50 | 26.79 | 2,922,154 | -0.02(-0.07%) |
Aug 07, 2019 | 26.84 | 27.21 | 26.49 | 26.81 | 4,533,153 | -0.36(-1.31%) |
Aug 06, 2019 | 26.91 | 27.26 | 26.53 | 27.17 | 2,666,862 | +0.31(+1.16%) |
Aug 05, 2019 | 26.95 | 26.99 | 26.22 | 26.86 | 6,256,337 | -0.52(-1.92%) |
Aug 02, 2019 | 27.57 | 27.88 | 27.21 | 27.38 | 3,851,878 | -0.04(-0.13%) |
Aug 01, 2019 | 29.49 | 29.61 | 27.12 | 27.42 | 9,020,147 | -2.03(-6.89%) |
Jul 31, 2019 | 27.16 | 30.16 | 27.16 | 29.44 | 13,551,983 | +2.15(+7.89%) |
Jul 30, 2019 | 27.47 | 27.58 | 26.96 | 27.29 | 3,879,752 | -0.22(-0.81%) |
Jul 29, 2019 | 27.03 | 27.60 | 26.84 | 27.51 | 4,838,705 | +0.39(+1.44%) |
Jul 26, 2019 | 27.16 | 27.16 | 26.52 | 27.12 | 3,375,187 | +0.17(+0.63%) |
Jul 25, 2019 | 26.63 | 26.95 | 26.42 | 26.95 | 5,149,311 | +0.26(+0.97%) |
Jul 24, 2019 | 25.90 | 26.82 | 25.90 | 26.70 | 5,159,266 | +0.84(+3.27%) |
Jul 23, 2019 | 25.71 | 25.90 | 25.10 | 25.85 | 5,855,104 | +0.28(+1.08%) |
Jul 22, 2019 | 26.47 | 26.70 | 25.39 | 25.57 | 6,276,144 | -0.85(-3.23%) |
Jul 19, 2019 | 26.17 | 26.64 | 26.14 | 26.43 | 3,121,941 | +0.31(+1.19%) |
Jul 18, 2019 | 26.45 | 26.46 | 26.02 | 26.12 | 3,948,835 | -0.36(-1.38%) |
Jul 17, 2019 | 27.56 | 27.64 | 26.47 | 26.48 | 5,584,064 | -1.09(-3.97%) |
Jul 16, 2019 | 27.72 | 27.95 | 27.56 | 27.58 | 3,625,857 | -0.12(-0.45%) |
Jul 15, 2019 | 27.90 | 28.27 | 27.52 | 27.70 | 3,400,236 | -0.19(-0.67%) |
Jul 12, 2019 | 27.31 | 28.00 | 27.18 | 27.89 | 3,070,550 | +0.70(+2.58%) |
Jul 11, 2019 | 26.99 | 27.36 | 26.80 | 27.18 | 2,449,382 | +0.21(+0.79%) |
Jul 10, 2019 | 27.62 | 27.62 | 26.93 | 26.97 | 4,308,347 | -0.52(-1.91%) |
Jul 09, 2019 | 28.20 | 28.32 | 27.49 | 27.50 | 5,222,646 | -0.80(-2.83%) |
Jul 08, 2019 | 28.37 | 28.71 | 28.02 | 28.30 | 3,295,773 | -0.14(-0.50%) |
Jul 05, 2019 | 27.83 | 28.58 | 27.67 | 28.44 | 2,926,834 | +0.65(+2.34%) |
Jul 03, 2019 | 27.54 | 27.90 | 27.41 | 27.79 | 3,600,657 | +0.27(+0.97%) |
Jul 02, 2019 | 27.70 | 27.74 | 27.29 | 27.52 | 5,079,024 | -0.48(-1.71%) |
Jul 01, 2019 | 28.61 | 29.17 | 27.70 | 28.00 | 5,550,239 | -0.33(-1.16%) |
Jun 28, 2019 | 28.06 | 28.60 | 27.98 | 28.33 | 3,878,530 | +0.36(+1.30%) |
Jun 27, 2019 | 27.88 | 28.32 | 27.65 | 27.97 | 6,184,519 | -0.67(-2.33%) |
Jun 26, 2019 | 29.07 | 29.28 | 28.62 | 28.63 | 4,109,896 | -0.51(-1.74%) |
Jun 25, 2019 | 29.15 | 29.19 | 28.73 | 29.14 | 3,285,930 | +0.08(+0.28%) |
Jun 24, 2019 | 29.54 | 29.54 | 28.90 | 29.06 | 3,466,016 | -0.64(-2.16%) |
Jun 21, 2019 | 29.62 | 30.02 | 29.11 | 29.70 | 5,428,705 | +0.17(+0.57%) |
Jun 20, 2019 | 30.00 | 30.12 | 29.08 | 29.53 | 6,102,940 | +0.04(+0.12%) |
Jun 19, 2019 | 28.68 | 29.69 | 28.20 | 29.50 | 9,247,310 | +0.92(+3.24%) |
Jun 18, 2019 | 28.81 | 29.28 | 28.44 | 28.57 | 2,749,925 | -0.30(-1.05%) |
Jun 17, 2019 | 28.88 | 29.45 | 28.72 | 28.87 | 3,177,242 | -0.12(-0.43%) |
Jun 14, 2019 | 28.98 | 29.05 | 28.53 | 29.00 | 2,816,179 | -0.04(-0.15%) |
Jun 13, 2019 | 28.61 | 29.09 | 28.31 | 29.04 | 2,540,857 | +0.46(+1.62%) |
Jun 12, 2019 | 29.19 | 29.35 | 28.46 | 28.58 | 2,613,126 | -0.61(-2.10%) |
Jun 11, 2019 | 28.98 | 29.50 | 28.77 | 29.19 | 4,704,873 | +0.26(+0.89%) |
Jun 10, 2019 | 28.38 | 29.17 | 28.35 | 28.94 | 5,836,654 | +0.77(+2.75%) |
Jun 07, 2019 | 27.64 | 28.22 | 27.50 | 28.16 | 3,490,339 | +0.55(+2.00%) |
Jun 06, 2019 | 28.20 | 28.34 | 27.17 | 27.61 | 7,190,015 | -0.81(-2.85%) |
Jun 05, 2019 | 29.47 | 29.63 | 28.30 | 28.42 | 3,006,010 | -0.84(-2.89%) |
Jun 04, 2019 | 28.74 | 29.51 | 28.64 | 29.27 | 4,076,282 | +0.72(+2.52%) |
Jun 03, 2019 | 27.76 | 28.84 | 27.70 | 28.55 | 4,548,403 | +0.71(+2.56%) |
May 31, 2019 | 28.46 | 28.46 | 27.49 | 27.83 | 7,377,079 | -0.71(-2.49%) |
May 30, 2019 | 28.48 | 28.95 | 28.45 | 28.55 | 3,740,388 | +0.04(+0.15%) |
May 29, 2019 | 28.82 | 29.05 | 28.37 | 28.50 | 3,850,676 | -0.49(-1.70%) |
May 28, 2019 | 29.52 | 29.86 | 28.98 | 28.99 | 4,478,989 | -0.46(-1.55%) |
May 24, 2019 | 29.86 | 29.91 | 29.23 | 29.45 | 4,848,136 | -0.25(-0.83%) |
May 23, 2019 | 29.99 | 30.60 | 29.60 | 29.70 | 5,678,479 | -0.50(-1.66%) |
May 22, 2019 | 30.14 | 30.95 | 29.67 | 30.20 | 18,176,094 | -3.08(-9.25%) |
May 21, 2019 | 32.53 | 33.57 | 32.33 | 33.27 | 10,641,534 | +0.34(+1.04%) |
May 20, 2019 | 32.95 | 33.23 | 32.48 | 32.93 | 5,000,137 | +0.33(+1.00%) |
May 17, 2019 | 32.18 | 33.14 | 31.97 | 32.61 | 2,755,365 | +0.14(+0.43%) |
May 16, 2019 | 33.05 | 33.27 | 32.44 | 32.47 | 3,255,784 | -0.44(-1.34%) |
May 15, 2019 | 33.19 | 33.49 | 32.55 | 32.91 | 4,621,406 | -0.55(-1.63%) |
May 14, 2019 | 33.38 | 33.84 | 32.57 | 33.45 | 3,501,404 | +0.40(+1.20%) |
May 13, 2019 | 34.32 | 34.39 | 32.89 | 33.05 | 3,726,034 | -1.56(-4.50%) |
May 10, 2019 | 34.60 | 34.78 | 34.07 | 34.61 | 2,754,910 | -0.38(-1.08%) |
May 09, 2019 | 34.43 | 35.15 | 34.37 | 34.99 | 3,652,896 | -0.11(-0.33%) |
May 08, 2019 | 34.30 | 35.47 | 34.21 | 35.10 | 2,980,717 | +0.49(+1.42%) |
May 07, 2019 | 35.68 | 35.71 | 34.46 | 34.61 | 3,568,469 | -1.10(-3.08%) |
May 06, 2019 | 35.10 | 35.75 | 34.73 | 35.71 | 3,231,736 | +0.29(+0.82%) |
May 03, 2019 | 35.66 | 35.77 | 35.16 | 35.42 | 2,744,217 | -0.16(-0.44%) |
May 02, 2019 | 35.61 | 36.08 | 35.43 | 35.58 | 3,095,094 | +0.11(+0.30%) |
May 01, 2019 | 36.01 | 36.04 | 35.46 | 35.47 | 2,086,860 | -0.59(-1.63%) |
Apr 30, 2019 | 35.92 | 36.16 | 35.56 | 36.06 | 4,616,248 | +0.18(+0.49%) |
Apr 29, 2019 | 36.26 | 36.60 | 35.79 | 35.89 | 2,716,218 | -0.50(-1.38%) |
Apr 26, 2019 | 35.84 | 36.39 | 35.27 | 36.39 | 2,769,015 | +0.30(+0.83%) |
Apr 25, 2019 | 36.76 | 36.90 | 35.79 | 36.09 | 3,129,676 | -0.84(-2.26%) |
Apr 24, 2019 | 36.72 | 37.36 | 36.72 | 36.92 | 2,096,386 | +0.19(+0.53%) |
Apr 23, 2019 | 37.23 | 37.38 | 36.23 | 36.73 | 4,080,710 | -0.33(-0.88%) |
Apr 22, 2019 | 38.39 | 38.46 | 36.93 | 37.05 | 3,282,182 | -1.50(-3.90%) |
Apr 18, 2019 | 38.64 | 38.99 | 38.37 | 38.56 | 2,176,719 | +0.03(+0.07%) |
Apr 17, 2019 | 38.32 | 38.84 | 38.09 | 38.53 | 3,598,839 | +0.32(+0.83%) |
Apr 16, 2019 | 38.14 | 38.23 | 38.02 | 38.22 | 4,902,013 | +0.19(+0.51%) |
Apr 15, 2019 | 38.66 | 38.72 | 37.96 | 38.02 | 3,698,781 | -0.51(-1.32%) |
Apr 12, 2019 | 38.64 | 38.91 | 38.22 | 38.53 | 2,682,224 | -0.03(-0.07%) |
Apr 11, 2019 | 39.70 | 40.17 | 38.19 | 38.56 | 4,133,917 | -0.95(-2.40%) |
Apr 10, 2019 | 39.56 | 40.44 | 38.94 | 39.51 | 4,174,898 | +0.68(+1.74%) |
Apr 09, 2019 | 39.35 | 39.44 | 38.78 | 38.83 | 2,146,018 | -0.79(-2.00%) |
Apr 08, 2019 | 40.03 | 40.47 | 39.55 | 39.62 | 1,843,349 | -0.50(-1.25%) |
Apr 05, 2019 | 40.15 | 40.62 | 39.96 | 40.12 | 3,846,682 | +0.08(+0.20%) |
Apr 04, 2019 | 39.23 | 40.05 | 39.04 | 40.04 | 2,713,993 | +1.04(+2.66%) |
Apr 03, 2019 | 38.90 | 39.27 | 38.76 | 39.01 | 2,305,000 | +0.38(+0.98%) |
Apr 02, 2019 | 39.52 | 39.55 | 38.58 | 38.63 | 3,532,883 | -0.84(-2.14%) |