Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.42 | 19.47 | 18.91 | 19.07 | 23,156,220 | -1.31(-6.41%) |
Apr 29, 2020 | 20.11 | 20.41 | 20.05 | 20.38 | 15,526,343 | +1.02(+5.26%) |
Apr 28, 2020 | 19.21 | 19.63 | 19.05 | 19.36 | 14,858,298 | -0.12(-0.62%) |
Apr 27, 2020 | 18.54 | 19.55 | 18.29 | 19.48 | 19,965,332 | +0.74(+3.93%) |
Apr 24, 2020 | 18.90 | 19.09 | 18.46 | 18.74 | 16,436,903 | +0.01(+0.04%) |
Apr 23, 2020 | 18.77 | 19.14 | 18.63 | 18.73 | 18,197,178 | +0.04(+0.21%) |
Apr 22, 2020 | 18.41 | 18.77 | 18.20 | 18.69 | 18,584,940 | +1.35(+7.81%) |
Apr 21, 2020 | 17.26 | 17.77 | 17.05 | 17.34 | 29,620,710 | -0.57(-3.18%) |
Apr 20, 2020 | 17.84 | 18.42 | 17.76 | 17.91 | 22,576,682 | -0.87(-4.61%) |
Apr 17, 2020 | 18.07 | 18.79 | 18.01 | 18.77 | 18,568,584 | +1.27(+7.23%) |
Apr 16, 2020 | 17.79 | 17.88 | 17.40 | 17.51 | 24,767,056 | -0.79(-4.33%) |
Apr 15, 2020 | 18.69 | 18.73 | 18.08 | 18.30 | 29,480,452 | -1.28(-6.55%) |
Apr 14, 2020 | 19.63 | 19.88 | 19.36 | 19.58 | 15,375,993 | -0.38(-1.89%) |
Apr 13, 2020 | 20.38 | 20.38 | 19.68 | 19.96 | 13,017,370 | +0.01(+0.04%) |
Apr 09, 2020 | 20.30 | 20.42 | 19.49 | 19.95 | 32,100,136 | -0.39(-1.93%) |
Apr 08, 2020 | 19.79 | 20.43 | 19.65 | 20.34 | 17,453,082 | +0.47(+2.38%) |
Apr 07, 2020 | 20.24 | 20.78 | 19.70 | 19.87 | 23,680,298 | -0.20(-1.00%) |
Apr 06, 2020 | 19.80 | 20.18 | 19.49 | 20.07 | 18,596,592 | +0.26(+1.33%) |
Apr 03, 2020 | 20.40 | 20.55 | 19.32 | 19.81 | 23,044,488 | -1.05(-5.03%) |
Apr 02, 2020 | 20.81 | 22.07 | 20.08 | 20.86 | 43,634,012 | +1.33(+6.81%) |
Apr 01, 2020 | 20.22 | 20.48 | 19.32 | 19.53 | 29,270,468 | -0.02(-0.08%) |
Mar 31, 2020 | 20.02 | 20.70 | 19.25 | 19.54 | 26,433,486 | +0.38(+1.96%) |
Mar 30, 2020 | 18.64 | 19.40 | 18.08 | 19.17 | 28,520,626 | +1.26(+7.02%) |
Mar 27, 2020 | 18.40 | 18.44 | 17.69 | 17.91 | 28,985,986 | -1.66(-8.48%) |
Mar 26, 2020 | 19.41 | 20.31 | 19.00 | 19.57 | 59,361,620 | +0.10(+0.53%) |
Mar 25, 2020 | 19.17 | 20.35 | 18.52 | 19.46 | 46,863,800 | +1.74(+9.81%) |
Mar 24, 2020 | 16.52 | 18.11 | 16.28 | 17.72 | 40,213,408 | +3.15(+21.61%) |
Mar 23, 2020 | 14.41 | 14.94 | 13.89 | 14.57 | 40,384,312 | +0.64(+4.60%) |
Mar 20, 2020 | 14.61 | 14.65 | 13.55 | 13.93 | 33,002,856 | +0.31(+2.29%) |
Mar 19, 2020 | 12.94 | 14.28 | 12.64 | 13.62 | 21,958,070 | +0.71(+5.52%) |
Mar 18, 2020 | 14.05 | 14.29 | 12.43 | 12.91 | 26,228,296 | -2.19(-14.49%) |
Mar 17, 2020 | 14.88 | 15.34 | 14.02 | 15.10 | 25,372,930 | +0.00(+0.00%) |
Mar 16, 2020 | 15.26 | 15.88 | 14.90 | 15.10 | 24,308,990 | -2.67(-15.02%) |
Mar 13, 2020 | 18.08 | 18.12 | 16.43 | 17.76 | 26,903,728 | +0.48(+2.78%) |
Mar 12, 2020 | 17.84 | 17.85 | 16.87 | 17.28 | 31,433,382 | -2.48(-12.53%) |
Mar 11, 2020 | 20.46 | 20.66 | 19.53 | 19.76 | 35,963,140 | -1.71(-7.95%) |
Mar 10, 2020 | 21.74 | 21.82 | 20.14 | 21.47 | 31,309,908 | +1.21(+5.97%) |
Mar 09, 2020 | 19.89 | 20.92 | 19.39 | 20.26 | 58,336,524 | -4.78(-19.10%) |
Mar 06, 2020 | 25.18 | 25.46 | 24.70 | 25.04 | 20,965,476 | -1.08(-4.14%) |
Mar 05, 2020 | 26.12 | 26.24 | 25.79 | 26.12 | 17,947,880 | -0.43(-1.63%) |
Mar 04, 2020 | 26.12 | 26.59 | 25.94 | 26.55 | 20,613,892 | +0.98(+3.82%) |
Mar 03, 2020 | 26.04 | 26.36 | 25.20 | 25.58 | 25,841,096 | -0.25(-0.96%) |
Mar 02, 2020 | 25.28 | 25.85 | 24.93 | 25.82 | 25,460,236 | +0.75(+3.00%) |
Feb 28, 2020 | 24.09 | 25.08 | 23.80 | 25.07 | 32,490,280 | -0.19(-0.76%) |
Feb 27, 2020 | 25.58 | 26.05 | 25.19 | 25.26 | 21,961,200 | -0.92(-3.52%) |
Feb 26, 2020 | 26.49 | 26.76 | 26.16 | 26.18 | 14,107,701 | -0.20(-0.76%) |
Feb 25, 2020 | 27.28 | 27.31 | 26.26 | 26.39 | 17,445,954 | -0.91(-3.32%) |
Feb 24, 2020 | 27.19 | 27.43 | 27.13 | 27.29 | 15,485,595 | -1.04(-3.68%) |
Feb 21, 2020 | 28.55 | 28.56 | 28.21 | 28.33 | 13,345,842 | -0.50(-1.72%) |
Feb 20, 2020 | 28.97 | 29.14 | 28.77 | 28.83 | 8,132,279 | -0.22(-0.75%) |
Feb 19, 2020 | 28.84 | 29.17 | 28.78 | 29.05 | 11,774,318 | +0.13(+0.44%) |
Feb 18, 2020 | 28.64 | 28.97 | 28.62 | 28.92 | 10,631,923 | +0.07(+0.25%) |
Feb 14, 2020 | 28.95 | 28.97 | 28.56 | 28.84 | 10,988,513 | -0.14(-0.50%) |
Feb 13, 2020 | 28.95 | 29.11 | 28.88 | 28.99 | 10,135,353 | -0.29(-0.99%) |
Feb 12, 2020 | 29.18 | 29.32 | 29.05 | 29.28 | 12,453,515 | +0.49(+1.70%) |
Feb 11, 2020 | 28.88 | 28.90 | 28.68 | 28.79 | 8,844,951 | +0.28(+0.99%) |
Feb 10, 2020 | 28.50 | 28.58 | 28.37 | 28.51 | 9,943,092 | -0.14(-0.49%) |
Feb 07, 2020 | 28.62 | 28.75 | 28.58 | 28.65 | 9,863,960 | -0.40(-1.38%) |
Feb 06, 2020 | 29.34 | 29.36 | 28.96 | 29.05 | 12,238,731 | -0.62(-2.10%) |
Feb 05, 2020 | 29.51 | 29.76 | 29.42 | 29.67 | 15,196,606 | +0.92(+3.21%) |
Feb 04, 2020 | 29.06 | 29.10 | 28.53 | 28.75 | 26,379,696 | +0.98(+3.52%) |
Feb 03, 2020 | 28.28 | 28.34 | 27.62 | 27.77 | 21,876,388 | -0.69(-2.41%) |
Jan 31, 2020 | 28.55 | 28.58 | 28.25 | 28.46 | 15,893,423 | -0.69(-2.35%) |
Jan 30, 2020 | 29.01 | 29.20 | 28.76 | 29.14 | 13,443,587 | -0.13(-0.46%) |
Jan 29, 2020 | 29.47 | 29.55 | 29.25 | 29.28 | 7,093,936 | -0.19(-0.64%) |
Jan 28, 2020 | 29.61 | 29.62 | 29.44 | 29.47 | 10,388,342 | -0.02(-0.08%) |
Jan 27, 2020 | 29.55 | 29.69 | 29.40 | 29.49 | 10,080,847 | -0.54(-1.81%) |
Jan 24, 2020 | 30.05 | 30.09 | 29.93 | 30.03 | 8,177,457 | -0.06(-0.18%) |
Jan 23, 2020 | 29.76 | 30.10 | 29.70 | 30.09 | 10,395,858 | +0.25(+0.84%) |
Jan 22, 2020 | 30.03 | 30.07 | 29.70 | 29.84 | 9,986,194 | -0.35(-1.15%) |
Jan 21, 2020 | 30.33 | 30.33 | 30.17 | 30.18 | 8,886,070 | -0.35(-1.16%) |
Jan 17, 2020 | 30.67 | 30.67 | 30.49 | 30.54 | 7,378,132 | -0.06(-0.18%) |
Jan 16, 2020 | 30.70 | 30.77 | 30.57 | 30.59 | 6,796,652 | +0.10(+0.34%) |
Jan 15, 2020 | 30.52 | 30.57 | 30.41 | 30.49 | 6,137,891 | -0.09(-0.28%) |
Jan 14, 2020 | 30.47 | 30.61 | 30.39 | 30.58 | 6,969,450 | +0.02(+0.05%) |
Jan 13, 2020 | 30.42 | 30.61 | 30.29 | 30.56 | 7,781,692 | +0.05(+0.15%) |
Jan 10, 2020 | 30.70 | 30.74 | 30.51 | 30.51 | 7,234,036 | -0.17(-0.56%) |
Jan 09, 2020 | 30.52 | 30.69 | 30.25 | 30.69 | 8,438,584 | +0.10(+0.33%) |
Jan 08, 2020 | 30.91 | 30.95 | 30.39 | 30.59 | 11,852,624 | -0.47(-1.52%) |
Jan 07, 2020 | 31.00 | 31.09 | 30.72 | 31.06 | 15,863,018 | -0.33(-1.05%) |
Jan 06, 2020 | 31.25 | 31.57 | 31.24 | 31.39 | 19,160,396 | +0.80(+2.63%) |
Jan 03, 2020 | 30.31 | 30.79 | 30.29 | 30.59 | 17,776,710 | +0.54(+1.81%) |
Jan 02, 2020 | 29.96 | 30.05 | 29.83 | 30.04 | 8,334,968 | +0.32(+1.06%) |
Dec 31, 2019 | 29.47 | 29.73 | 29.40 | 29.73 | 6,752,105 | +0.11(+0.37%) |
Dec 30, 2019 | 29.77 | 29.91 | 29.59 | 29.62 | 7,751,838 | -0.20(-0.69%) |
Dec 27, 2019 | 30.12 | 30.13 | 29.82 | 29.82 | 6,902,804 | -0.09(-0.32%) |
Dec 26, 2019 | 29.98 | 30.09 | 29.88 | 29.92 | 5,718,458 | -0.05(-0.16%) |
Dec 24, 2019 | 29.91 | 30.04 | 29.90 | 29.96 | 2,981,342 | -0.06(-0.18%) |
Dec 23, 2019 | 29.70 | 30.03 | 29.70 | 30.02 | 8,097,996 | +0.20(+0.69%) |
Dec 20, 2019 | 29.95 | 29.97 | 29.67 | 29.81 | 13,390,457 | +0.16(+0.53%) |
Dec 19, 2019 | 29.73 | 29.79 | 29.59 | 29.66 | 9,804,879 | +0.00(+0.00%) |
Dec 18, 2019 | 29.67 | 29.84 | 29.56 | 29.66 | 9,449,196 | +0.05(+0.16%) |
Dec 17, 2019 | 29.55 | 29.80 | 29.51 | 29.61 | 11,566,074 | +0.12(+0.40%) |
Dec 16, 2019 | 29.52 | 29.66 | 29.44 | 29.49 | 10,006,791 | +0.39(+1.35%) |
Dec 13, 2019 | 29.36 | 29.49 | 29.04 | 29.10 | 10,009,961 | -0.02(-0.05%) |
Dec 12, 2019 | 28.85 | 29.22 | 28.81 | 29.11 | 8,229,352 | +0.32(+1.09%) |
Dec 11, 2019 | 28.92 | 29.10 | 28.75 | 28.80 | 11,721,286 | -0.35(-1.22%) |
Dec 10, 2019 | 29.21 | 29.29 | 29.06 | 29.15 | 6,225,233 | -0.07(-0.24%) |
Dec 09, 2019 | 29.18 | 29.31 | 29.15 | 29.22 | 5,560,820 | +0.01(+0.03%) |
Dec 06, 2019 | 29.12 | 29.42 | 29.09 | 29.21 | 7,942,331 | +0.35(+1.20%) |
Dec 05, 2019 | 29.14 | 29.21 | 28.81 | 28.87 | 8,929,722 | -0.32(-1.11%) |
Dec 04, 2019 | 29.18 | 29.37 | 29.12 | 29.19 | 8,927,603 | +0.19(+0.65%) |
Dec 03, 2019 | 29.03 | 29.10 | 28.80 | 29.00 | 12,410,008 | -0.39(-1.31%) |
Dec 02, 2019 | 29.55 | 29.62 | 29.32 | 29.39 | 6,988,285 | -0.09(-0.29%) |
Nov 29, 2019 | 29.46 | 29.48 | 29.32 | 29.47 | 8,254,012 | -0.27(-0.90%) |
Nov 27, 2019 | 30.03 | 30.07 | 29.68 | 29.74 | 12,408,568 | -0.28(-0.94%) |
Nov 26, 2019 | 30.16 | 30.17 | 29.91 | 30.03 | 9,014,429 | -0.40(-1.32%) |
Nov 25, 2019 | 30.34 | 30.46 | 30.29 | 30.43 | 7,321,848 | +0.06(+0.21%) |
Nov 22, 2019 | 30.53 | 30.59 | 30.25 | 30.36 | 8,219,353 | -0.03(-0.10%) |
Nov 21, 2019 | 30.40 | 30.46 | 30.23 | 30.40 | 9,443,026 | +0.06(+0.21%) |
Nov 20, 2019 | 30.29 | 30.45 | 30.06 | 30.33 | 8,588,871 | -0.11(-0.36%) |
Nov 19, 2019 | 30.94 | 30.94 | 30.43 | 30.44 | 7,062,034 | -0.32(-1.05%) |
Nov 18, 2019 | 30.82 | 30.85 | 30.69 | 30.77 | 5,190,249 | -0.12(-0.38%) |
Nov 15, 2019 | 30.76 | 30.97 | 30.74 | 30.88 | 4,675,843 | +0.18(+0.59%) |
Nov 14, 2019 | 30.92 | 30.96 | 30.63 | 30.70 | 6,076,069 | -0.18(-0.59%) |
Nov 13, 2019 | 30.93 | 31.03 | 30.81 | 30.88 | 6,410,807 | +0.06(+0.20%) |
Nov 12, 2019 | 31.00 | 31.12 | 30.74 | 30.82 | 8,575,401 | -0.02(-0.05%) |
Nov 11, 2019 | 30.56 | 30.85 | 30.53 | 30.84 | 14,666,867 | -0.03(-0.10%) |
Nov 08, 2019 | 30.84 | 30.92 | 30.59 | 30.87 | 8,853,759 | -0.10(-0.33%) |
Nov 07, 2019 | 31.03 | 31.10 | 30.89 | 30.97 | 14,752,336 | +0.42(+1.38%) |
Nov 06, 2019 | 30.84 | 30.90 | 30.49 | 30.55 | 11,310,350 | -0.33(-1.08%) |
Nov 05, 2019 | 31.02 | 31.02 | 30.73 | 30.88 | 12,224,431 | +0.36(+1.19%) |
Nov 04, 2019 | 30.60 | 30.77 | 30.50 | 30.52 | 14,187,045 | +0.51(+1.71%) |
Nov 01, 2019 | 29.71 | 30.11 | 29.60 | 30.01 | 11,545,316 | +0.61(+2.08%) |
Oct 31, 2019 | 29.65 | 29.66 | 29.29 | 29.39 | 11,337,573 | -0.43(-1.43%) |
Oct 30, 2019 | 29.89 | 30.02 | 29.63 | 29.82 | 15,939,013 | +0.41(+1.40%) |
Oct 29, 2019 | 29.71 | 29.77 | 29.20 | 29.41 | 20,325,998 | -1.02(-3.34%) |
Oct 28, 2019 | 30.84 | 30.86 | 30.37 | 30.43 | 11,716,153 | -0.09(-0.28%) |
Oct 25, 2019 | 30.28 | 30.58 | 30.26 | 30.51 | 7,022,447 | +0.11(+0.36%) |
Oct 24, 2019 | 30.70 | 30.71 | 30.19 | 30.40 | 11,431,389 | +0.12(+0.38%) |
Oct 23, 2019 | 30.15 | 30.32 | 30.09 | 30.29 | 10,941,050 | +0.43(+1.43%) |
Oct 22, 2019 | 29.96 | 30.19 | 29.81 | 29.86 | 11,116,075 | +0.19(+0.63%) |
Oct 21, 2019 | 29.53 | 29.77 | 29.50 | 29.67 | 9,132,898 | +0.61(+2.11%) |
Oct 18, 2019 | 29.17 | 29.25 | 29.05 | 29.06 | 5,163,078 | -0.22(-0.74%) |
Oct 17, 2019 | 29.24 | 29.37 | 29.08 | 29.28 | 6,779,295 | +0.43(+1.48%) |
Oct 16, 2019 | 29.05 | 29.17 | 28.83 | 28.85 | 6,193,297 | -0.12(-0.40%) |
Oct 15, 2019 | 29.05 | 29.19 | 28.90 | 28.97 | 6,789,693 | -0.05(-0.16%) |
Oct 14, 2019 | 28.91 | 29.09 | 28.84 | 29.01 | 4,189,370 | -0.03(-0.11%) |
Oct 11, 2019 | 29.08 | 29.15 | 28.97 | 29.05 | 8,951,202 | +0.23(+0.81%) |
Oct 10, 2019 | 28.88 | 28.96 | 28.69 | 28.81 | 10,762,666 | -0.01(-0.03%) |
Oct 09, 2019 | 28.91 | 28.98 | 28.78 | 28.82 | 5,831,047 | +0.25(+0.87%) |
Oct 08, 2019 | 28.70 | 28.90 | 28.56 | 28.57 | 10,784,970 | -0.08(-0.27%) |
Oct 07, 2019 | 28.77 | 29.00 | 28.64 | 28.65 | 7,295,945 | -0.01(-0.03%) |
Oct 04, 2019 | 28.36 | 28.67 | 28.26 | 28.66 | 8,803,402 | +0.46(+1.62%) |
Oct 03, 2019 | 28.06 | 28.24 | 27.82 | 28.20 | 10,226,926 | -0.17(-0.60%) |
Oct 02, 2019 | 28.69 | 28.73 | 28.22 | 28.37 | 11,084,700 | -0.86(-2.94%) |
Oct 01, 2019 | 29.52 | 29.55 | 29.08 | 29.23 | 7,274,603 | -0.22(-0.76%) |
Sep 30, 2019 | 29.55 | 29.76 | 29.44 | 29.46 | 5,323,919 | -0.21(-0.71%) |
Sep 27, 2019 | 29.54 | 29.84 | 29.51 | 29.67 | 4,864,769 | +0.01(+0.03%) |
Sep 26, 2019 | 29.73 | 29.74 | 29.50 | 29.66 | 10,419,526 | +0.06(+0.21%) |
Sep 25, 2019 | 29.28 | 29.63 | 29.23 | 29.60 | 15,600,770 | +0.03(+0.10%) |
Sep 24, 2019 | 29.89 | 29.89 | 29.52 | 29.56 | 8,301,794 | -0.49(-1.63%) |
Sep 23, 2019 | 29.99 | 30.20 | 29.99 | 30.05 | 4,913,353 | -0.18(-0.59%) |
Sep 20, 2019 | 30.25 | 30.45 | 30.16 | 30.23 | 7,050,692 | +0.23(+0.78%) |
Sep 19, 2019 | 30.35 | 30.35 | 29.99 | 30.00 | 7,538,640 | +0.08(+0.26%) |
Sep 18, 2019 | 29.90 | 30.10 | 29.83 | 29.92 | 8,897,353 | +0.08(+0.26%) |
Sep 17, 2019 | 30.68 | 30.68 | 29.75 | 29.84 | 18,189,428 | -0.67(-2.19%) |
Sep 16, 2019 | 30.90 | 30.90 | 30.27 | 30.51 | 25,775,792 | +1.15(+3.91%) |
Sep 13, 2019 | 29.32 | 29.43 | 29.25 | 29.36 | 5,247,296 | +0.16(+0.53%) |
Sep 12, 2019 | 28.98 | 29.27 | 28.89 | 29.21 | 6,834,512 | -0.10(-0.34%) |
Sep 11, 2019 | 29.65 | 29.77 | 29.22 | 29.31 | 15,817,982 | -0.03(-0.11%) |
Sep 10, 2019 | 29.38 | 29.74 | 29.30 | 29.34 | 8,753,806 | +0.26(+0.91%) |
Sep 09, 2019 | 29.12 | 29.21 | 29.01 | 29.08 | 6,830,495 | +0.04(+0.13%) |
Sep 06, 2019 | 28.82 | 29.07 | 28.70 | 29.04 | 7,718,243 | +0.06(+0.21%) |
Sep 05, 2019 | 29.18 | 29.25 | 28.94 | 28.98 | 7,636,504 | +0.05(+0.16%) |
Sep 04, 2019 | 28.94 | 29.05 | 28.89 | 28.93 | 5,565,409 | +0.28(+0.97%) |
Sep 03, 2019 | 28.45 | 28.69 | 28.36 | 28.65 | 5,040,309 | +0.00(+0.00%) |
Aug 30, 2019 | 28.74 | 28.79 | 28.50 | 28.65 | 6,137,967 | +0.00(+0.00%) |
Aug 29, 2019 | 28.80 | 28.82 | 28.60 | 28.65 | 9,149,065 | +0.09(+0.33%) |
Aug 28, 2019 | 28.53 | 28.81 | 28.40 | 28.56 | 9,818,305 | +0.18(+0.63%) |
Aug 27, 2019 | 28.42 | 28.44 | 28.08 | 28.38 | 8,142,689 | +0.23(+0.83%) |
Aug 26, 2019 | 28.33 | 28.35 | 28.11 | 28.15 | 6,679,797 | +0.07(+0.25%) |
Aug 23, 2019 | 28.20 | 28.43 | 28.01 | 28.08 | 9,653,189 | -0.24(-0.85%) |
Aug 22, 2019 | 28.46 | 28.52 | 28.28 | 28.32 | 5,872,846 | -0.18(-0.63%) |
Aug 21, 2019 | 28.55 | 28.62 | 28.35 | 28.49 | 6,492,561 | +0.23(+0.82%) |
Aug 20, 2019 | 28.29 | 28.34 | 28.15 | 28.26 | 6,228,115 | -0.31(-1.09%) |
Aug 19, 2019 | 28.48 | 28.65 | 28.39 | 28.57 | 7,809,376 | +0.43(+1.54%) |
Aug 16, 2019 | 28.00 | 28.15 | 27.90 | 28.14 | 6,922,108 | +0.19(+0.67%) |
Aug 15, 2019 | 27.85 | 27.98 | 27.70 | 27.95 | 11,477,637 | -0.16(-0.58%) |
Aug 14, 2019 | 28.24 | 28.32 | 28.03 | 28.11 | 13,918,832 | -0.73(-2.53%) |
Aug 13, 2019 | 28.38 | 28.95 | 28.32 | 28.84 | 12,518,175 | +0.43(+1.50%) |
Aug 12, 2019 | 28.58 | 28.64 | 28.36 | 28.42 | 7,976,250 | -0.12(-0.43%) |
Aug 09, 2019 | 28.63 | 28.77 | 28.49 | 28.54 | 9,841,228 | -0.29(-1.00%) |
Aug 08, 2019 | 28.55 | 28.84 | 28.46 | 28.83 | 13,558,716 | +0.19(+0.66%) |
Aug 07, 2019 | 28.26 | 28.69 | 28.13 | 28.64 | 12,934,255 | -0.05(-0.16%) |
Aug 06, 2019 | 28.65 | 28.78 | 28.33 | 28.68 | 15,011,710 | -0.04(-0.13%) |
Aug 05, 2019 | 28.58 | 28.81 | 28.49 | 28.72 | 15,664,744 | -0.63(-2.13%) |
Aug 02, 2019 | 29.48 | 29.62 | 29.07 | 29.35 | 12,584,054 | -0.40(-1.33%) |
Aug 01, 2019 | 29.78 | 30.09 | 29.57 | 29.74 | 13,903,577 | -0.56(-1.86%) |
Jul 31, 2019 | 30.67 | 30.68 | 30.06 | 30.31 | 8,784,558 | -0.19(-0.62%) |
Jul 30, 2019 | 30.30 | 30.67 | 30.22 | 30.50 | 10,994,662 | +0.69(+2.30%) |
Jul 29, 2019 | 29.81 | 29.87 | 29.53 | 29.81 | 16,577,237 | +0.08(+0.28%) |
Jul 26, 2019 | 29.79 | 29.83 | 29.64 | 29.73 | 12,973,868 | -0.01(-0.03%) |
Jul 25, 2019 | 29.97 | 29.97 | 29.71 | 29.74 | 8,671,114 | -0.11(-0.38%) |
Jul 24, 2019 | 29.99 | 30.16 | 29.80 | 29.85 | 11,560,480 | -0.25(-0.84%) |
Jul 23, 2019 | 30.35 | 30.36 | 30.08 | 30.10 | 8,828,826 | +0.09(+0.30%) |
Jul 22, 2019 | 30.00 | 30.10 | 29.86 | 30.01 | 9,056,857 | +0.09(+0.31%) |
Jul 19, 2019 | 29.77 | 29.94 | 29.70 | 29.92 | 11,295,951 | +0.30(+1.00%) |
Jul 18, 2019 | 29.74 | 29.87 | 29.48 | 29.62 | 17,412,776 | -0.34(-1.12%) |
Jul 17, 2019 | 30.31 | 30.42 | 29.90 | 29.96 | 17,481,248 | -0.71(-2.31%) |
Jul 16, 2019 | 30.87 | 30.97 | 30.62 | 30.67 | 9,330,519 | -0.37(-1.18%) |
Jul 15, 2019 | 31.31 | 31.33 | 30.98 | 31.03 | 7,786,236 | -0.40(-1.26%) |
Jul 12, 2019 | 31.36 | 31.57 | 31.35 | 31.43 | 5,697,079 | -0.05(-0.17%) |
Jul 11, 2019 | 31.60 | 31.63 | 31.34 | 31.48 | 4,320,688 | +0.05(+0.15%) |
Jul 10, 2019 | 31.28 | 31.47 | 31.21 | 31.44 | 6,792,207 | +0.21(+0.66%) |
Jul 09, 2019 | 31.18 | 31.29 | 31.09 | 31.23 | 5,137,484 | -0.10(-0.32%) |
Jul 08, 2019 | 31.25 | 31.41 | 31.18 | 31.33 | 5,554,413 | +0.04(+0.12%) |
Jul 05, 2019 | 31.13 | 31.31 | 31.05 | 31.29 | 7,202,838 | -0.25(-0.80%) |
Jul 03, 2019 | 31.77 | 31.81 | 31.33 | 31.54 | 8,406,371 | -0.38(-1.19%) |
Jul 02, 2019 | 32.47 | 32.48 | 31.89 | 31.93 | 8,039,695 | -0.17(-0.52%) |
Jul 01, 2019 | 32.51 | 32.51 | 32.04 | 32.09 | 7,019,649 | +0.29(+0.91%) |
Jun 28, 2019 | 31.93 | 31.97 | 31.73 | 31.80 | 5,769,718 | +0.06(+0.19%) |
Jun 27, 2019 | 32.09 | 32.14 | 31.73 | 31.74 | 5,300,730 | -0.35(-1.09%) |
Jun 26, 2019 | 32.18 | 32.34 | 32.09 | 32.09 | 6,300,004 | +0.17(+0.53%) |
Jun 25, 2019 | 32.22 | 32.22 | 31.90 | 31.93 | 3,867,299 | -0.24(-0.76%) |
Jun 24, 2019 | 32.16 | 32.28 | 32.03 | 32.17 | 4,181,953 | -0.21(-0.64%) |
Jun 21, 2019 | 32.21 | 32.57 | 32.19 | 32.38 | 9,083,989 | +0.49(+1.53%) |
Jun 20, 2019 | 31.93 | 32.15 | 31.80 | 31.89 | 11,806,526 | +0.55(+1.75%) |
Jun 19, 2019 | 31.50 | 31.55 | 31.24 | 31.34 | 4,951,973 | +0.01(+0.02%) |
Jun 18, 2019 | 31.22 | 31.48 | 31.17 | 31.33 | 5,365,317 | +0.48(+1.56%) |
Jun 17, 2019 | 30.85 | 31.03 | 30.75 | 30.85 | 7,757,796 | -0.35(-1.12%) |
Jun 14, 2019 | 31.17 | 31.25 | 31.09 | 31.20 | 5,979,245 | -0.24(-0.75%) |
Jun 13, 2019 | 31.46 | 31.54 | 31.28 | 31.44 | 6,465,319 | +0.12(+0.39%) |
Jun 12, 2019 | 31.58 | 31.67 | 31.19 | 31.32 | 12,429,424 | -0.98(-3.02%) |
Jun 11, 2019 | 32.47 | 32.50 | 32.29 | 32.29 | 4,312,249 | +0.20(+0.62%) |
Jun 10, 2019 | 32.15 | 32.29 | 32.02 | 32.09 | 4,832,569 | -0.05(-0.14%) |
Jun 07, 2019 | 32.02 | 32.30 | 31.94 | 32.14 | 7,834,303 | +0.40(+1.27%) |
Jun 06, 2019 | 31.51 | 31.79 | 31.50 | 31.73 | 5,223,993 | +0.43(+1.39%) |
Jun 05, 2019 | 31.77 | 31.78 | 31.18 | 31.30 | 7,602,233 | -0.24(-0.77%) |
Jun 04, 2019 | 31.51 | 31.62 | 31.27 | 31.54 | 5,208,659 | +0.24(+0.78%) |
Jun 03, 2019 | 31.45 | 31.51 | 31.22 | 31.30 | 7,096,280 | +0.24(+0.79%) |
May 31, 2019 | 30.97 | 31.28 | 30.96 | 31.06 | 6,451,139 | -0.24(-0.76%) |
May 30, 2019 | 31.43 | 31.46 | 31.19 | 31.29 | 4,822,959 | -0.18(-0.58%) |
May 29, 2019 | 31.29 | 31.51 | 31.15 | 31.48 | 5,220,602 | -0.16(-0.51%) |
May 28, 2019 | 31.76 | 31.85 | 31.59 | 31.64 | 4,475,676 | -0.21(-0.67%) |
May 24, 2019 | 31.77 | 31.90 | 31.51 | 31.85 | 4,341,974 | +0.32(+1.02%) |
May 23, 2019 | 31.64 | 31.68 | 31.33 | 31.53 | 7,901,903 | -0.76(-2.36%) |
May 22, 2019 | 32.63 | 32.64 | 32.25 | 32.29 | 5,418,298 | -0.31(-0.96%) |
May 21, 2019 | 32.69 | 32.79 | 32.60 | 32.60 | 4,454,675 | +0.13(+0.40%) |
May 20, 2019 | 32.47 | 32.59 | 32.29 | 32.47 | 5,060,745 | +0.18(+0.57%) |
May 17, 2019 | 32.39 | 32.50 | 32.24 | 32.29 | 5,418,846 | +0.05(+0.14%) |
May 16, 2019 | 31.99 | 32.33 | 31.98 | 32.25 | 6,608,078 | +0.39(+1.22%) |
May 15, 2019 | 31.48 | 31.99 | 31.44 | 31.86 | 6,557,402 | +0.17(+0.53%) |
May 14, 2019 | 31.77 | 31.86 | 31.67 | 31.69 | 6,971,971 | +0.24(+0.78%) |
May 13, 2019 | 31.67 | 31.89 | 31.28 | 31.44 | 8,301,728 | -0.21(-0.65%) |
May 10, 2019 | 31.56 | 31.74 | 31.41 | 31.65 | 6,370,632 | -0.11(-0.36%) |
May 09, 2019 | 31.41 | 31.79 | 31.41 | 31.77 | 8,351,982 | -0.01(-0.04%) |
May 08, 2019 | 31.54 | 31.85 | 31.51 | 31.78 | 8,488,198 | +0.05(+0.14%) |
May 07, 2019 | 31.78 | 31.81 | 31.39 | 31.73 | 10,074,262 | -0.53(-1.65%) |
May 06, 2019 | 32.02 | 32.32 | 31.99 | 32.27 | 6,750,686 | -0.11(-0.35%) |
May 03, 2019 | 32.53 | 32.55 | 32.35 | 32.38 | 5,193,740 | +0.34(+1.06%) |
May 02, 2019 | 32.36 | 32.36 | 31.99 | 32.04 | 7,024,728 | -0.34(-1.04%) |