Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.77 | 33.20 | 32.51 | 32.82 | 5,767,764 | -0.33(-1.00%) |
May 28, 2020 | 33.01 | 33.33 | 32.54 | 33.15 | 2,655,562 | +0.67(+2.05%) |
May 27, 2020 | 33.21 | 33.42 | 31.91 | 32.49 | 7,682,130 | +0.01(+0.03%) |
May 26, 2020 | 32.83 | 32.97 | 32.18 | 32.48 | 2,131,855 | +0.80(+2.52%) |
May 22, 2020 | 31.38 | 31.75 | 31.32 | 31.68 | 1,771,100 | +0.23(+0.73%) |
May 21, 2020 | 30.92 | 31.76 | 30.92 | 31.45 | 2,307,218 | +0.36(+1.16%) |
May 20, 2020 | 31.15 | 31.36 | 30.80 | 31.09 | 3,693,736 | +0.75(+2.48%) |
May 19, 2020 | 30.77 | 31.04 | 30.31 | 30.34 | 1,857,268 | -0.55(-1.79%) |
May 18, 2020 | 30.43 | 31.14 | 30.41 | 30.89 | 3,579,640 | +1.54(+5.25%) |
May 15, 2020 | 28.73 | 29.62 | 28.15 | 29.35 | 8,417,850 | +0.32(+1.12%) |
May 14, 2020 | 28.44 | 29.02 | 27.41 | 29.02 | 3,562,905 | +0.08(+0.26%) |
May 13, 2020 | 29.67 | 29.85 | 28.85 | 28.95 | 3,162,172 | -0.96(-3.20%) |
May 12, 2020 | 32.02 | 32.23 | 29.87 | 29.90 | 3,350,455 | -2.12(-6.61%) |
May 11, 2020 | 31.66 | 32.34 | 31.50 | 32.02 | 2,268,234 | -0.03(-0.09%) |
May 08, 2020 | 31.94 | 32.17 | 31.52 | 32.05 | 1,989,149 | +0.65(+2.08%) |
May 07, 2020 | 31.43 | 31.78 | 31.27 | 31.40 | 2,262,828 | +0.28(+0.91%) |
May 06, 2020 | 31.24 | 31.61 | 31.00 | 31.11 | 2,101,486 | +0.01(+0.03%) |
May 05, 2020 | 31.39 | 31.60 | 31.07 | 31.10 | 2,255,645 | +0.10(+0.34%) |
May 04, 2020 | 31.11 | 31.48 | 30.60 | 31.00 | 1,750,982 | -0.46(-1.47%) |
May 01, 2020 | 32.09 | 32.18 | 31.23 | 31.46 | 3,147,140 | -1.32(-4.03%) |
Apr 30, 2020 | 33.00 | 33.00 | 31.32 | 32.79 | 3,245,902 | -0.76(-2.25%) |
Apr 29, 2020 | 34.51 | 34.71 | 33.37 | 33.54 | 3,588,996 | -0.66(-1.93%) |
Apr 28, 2020 | 34.41 | 35.06 | 34.03 | 34.20 | 2,351,282 | +0.45(+1.34%) |
Apr 27, 2020 | 32.80 | 33.79 | 32.55 | 33.75 | 2,016,285 | +1.34(+4.14%) |
Apr 24, 2020 | 31.75 | 32.50 | 31.64 | 32.41 | 1,899,714 | +0.81(+2.57%) |
Apr 23, 2020 | 32.25 | 32.67 | 31.58 | 31.59 | 2,775,140 | -0.68(-2.11%) |
Apr 22, 2020 | 32.16 | 32.66 | 31.66 | 32.28 | 2,105,721 | +0.73(+2.31%) |
Apr 21, 2020 | 31.15 | 31.90 | 30.98 | 31.55 | 2,703,193 | -0.35(-1.10%) |
Apr 20, 2020 | 32.44 | 32.90 | 31.86 | 31.90 | 2,256,022 | -1.10(-3.32%) |
Apr 17, 2020 | 32.88 | 33.18 | 32.31 | 32.99 | 2,208,766 | +0.84(+2.62%) |
Apr 16, 2020 | 31.99 | 32.39 | 31.67 | 32.15 | 2,078,162 | +0.31(+0.98%) |
Apr 15, 2020 | 32.76 | 33.11 | 31.44 | 31.84 | 2,185,623 | -1.80(-5.36%) |
Apr 14, 2020 | 32.52 | 33.99 | 32.52 | 33.65 | 2,618,952 | +1.62(+5.04%) |
Apr 13, 2020 | 33.11 | 33.59 | 31.91 | 32.03 | 3,288,920 | -1.57(-4.67%) |
Apr 09, 2020 | 32.20 | 33.71 | 31.80 | 33.60 | 3,544,144 | +2.02(+6.40%) |
Apr 08, 2020 | 30.27 | 31.84 | 29.78 | 31.58 | 5,128,521 | +1.80(+6.03%) |
Apr 07, 2020 | 31.75 | 32.17 | 29.72 | 29.78 | 3,533,580 | -0.64(-2.11%) |
Apr 06, 2020 | 29.52 | 30.67 | 29.29 | 30.42 | 2,506,659 | +2.47(+8.82%) |
Apr 03, 2020 | 27.99 | 28.73 | 27.56 | 27.96 | 3,133,486 | -0.42(-1.47%) |
Apr 02, 2020 | 28.08 | 29.06 | 27.87 | 28.37 | 3,650,665 | -0.14(-0.50%) |
Apr 01, 2020 | 29.05 | 29.45 | 27.13 | 28.51 | 3,051,096 | -2.08(-6.79%) |
Mar 31, 2020 | 30.76 | 31.22 | 29.79 | 30.59 | 4,612,497 | -0.63(-2.03%) |
Mar 30, 2020 | 30.72 | 31.58 | 29.29 | 31.23 | 3,151,602 | +0.92(+3.02%) |
Mar 27, 2020 | 28.00 | 31.21 | 27.59 | 30.31 | 3,130,946 | +1.36(+4.70%) |
Mar 26, 2020 | 27.09 | 29.21 | 26.61 | 28.95 | 2,621,346 | +2.00(+7.43%) |
Mar 25, 2020 | 27.15 | 28.74 | 26.69 | 26.95 | 3,285,118 | -0.46(-1.69%) |
Mar 24, 2020 | 25.93 | 27.66 | 25.39 | 27.41 | 3,865,842 | +2.61(+10.51%) |
Mar 23, 2020 | 25.51 | 25.62 | 23.80 | 24.80 | 3,558,728 | -0.70(-2.74%) |
Mar 20, 2020 | 26.85 | 27.63 | 24.83 | 25.50 | 4,858,671 | -1.17(-4.39%) |
Mar 19, 2020 | 26.82 | 28.30 | 25.98 | 26.67 | 5,004,350 | -0.84(-3.06%) |
Mar 18, 2020 | 25.61 | 28.04 | 25.27 | 27.51 | 4,164,592 | +0.01(+0.03%) |
Mar 17, 2020 | 25.45 | 28.05 | 24.20 | 27.50 | 3,657,066 | +2.80(+11.32%) |
Mar 16, 2020 | 26.83 | 28.51 | 24.69 | 24.71 | 5,174,859 | -5.41(-17.97%) |
Mar 13, 2020 | 27.36 | 30.14 | 26.14 | 30.12 | 3,921,885 | +4.20(+16.18%) |
Mar 12, 2020 | 26.53 | 28.10 | 25.40 | 25.93 | 4,341,170 | -2.76(-9.62%) |
Mar 11, 2020 | 30.02 | 30.02 | 28.50 | 28.68 | 4,172,001 | -2.22(-7.18%) |
Mar 10, 2020 | 30.17 | 30.92 | 28.99 | 30.91 | 4,095,328 | +1.46(+4.97%) |
Mar 09, 2020 | 30.61 | 31.16 | 29.41 | 29.44 | 4,589,492 | -2.64(-8.22%) |
Mar 06, 2020 | 31.78 | 32.47 | 30.90 | 32.08 | 3,330,454 | -0.65(-1.99%) |
Mar 05, 2020 | 32.96 | 33.46 | 32.33 | 32.73 | 2,317,558 | -1.07(-3.16%) |
Mar 04, 2020 | 32.75 | 33.87 | 32.75 | 33.80 | 2,460,697 | +1.56(+4.84%) |
Mar 03, 2020 | 32.16 | 33.07 | 31.79 | 32.24 | 4,891,160 | +0.21(+0.65%) |
Mar 02, 2020 | 30.89 | 32.04 | 30.57 | 32.03 | 4,646,759 | +1.35(+4.40%) |
Feb 28, 2020 | 31.30 | 31.32 | 29.73 | 30.68 | 6,458,966 | -1.33(-4.16%) |
Feb 27, 2020 | 33.67 | 33.91 | 32.01 | 32.01 | 3,405,676 | -2.19(-6.41%) |
Feb 26, 2020 | 34.53 | 35.08 | 34.18 | 34.20 | 3,307,873 | -0.31(-0.90%) |
Feb 25, 2020 | 35.72 | 35.84 | 34.48 | 34.51 | 2,729,844 | -1.12(-3.15%) |
Feb 24, 2020 | 36.22 | 36.33 | 35.59 | 35.64 | 2,811,350 | -1.05(-2.86%) |
Feb 21, 2020 | 36.54 | 36.73 | 36.39 | 36.69 | 3,047,227 | +0.15(+0.41%) |
Feb 20, 2020 | 36.22 | 36.61 | 36.03 | 36.54 | 2,121,991 | +0.29(+0.81%) |
Feb 19, 2020 | 36.42 | 36.42 | 36.02 | 36.24 | 2,272,176 | -0.15(-0.42%) |
Feb 18, 2020 | 36.41 | 36.45 | 35.99 | 36.39 | 2,306,709 | +0.04(+0.10%) |
Feb 14, 2020 | 35.96 | 36.37 | 35.79 | 36.36 | 1,621,991 | +0.51(+1.42%) |
Feb 13, 2020 | 35.55 | 35.90 | 35.53 | 35.85 | 1,948,514 | +0.30(+0.84%) |
Feb 12, 2020 | 35.36 | 35.67 | 35.19 | 35.55 | 2,740,504 | +0.23(+0.64%) |
Feb 11, 2020 | 35.19 | 35.36 | 35.04 | 35.32 | 2,127,022 | +0.31(+0.88%) |
Feb 10, 2020 | 34.54 | 35.02 | 34.47 | 35.01 | 1,760,820 | +0.62(+1.80%) |
Feb 07, 2020 | 34.61 | 34.66 | 34.35 | 34.39 | 1,159,472 | -0.11(-0.33%) |
Feb 06, 2020 | 34.52 | 34.65 | 34.45 | 34.51 | 1,700,515 | +0.06(+0.16%) |
Feb 05, 2020 | 34.44 | 34.64 | 34.30 | 34.45 | 1,698,019 | +0.01(+0.03%) |
Feb 04, 2020 | 34.19 | 34.55 | 34.11 | 34.44 | 1,868,719 | +0.35(+1.02%) |
Feb 03, 2020 | 34.25 | 34.25 | 33.92 | 34.09 | 2,969,172 | +0.00(+0.00%) |
Jan 31, 2020 | 34.50 | 34.57 | 34.05 | 34.09 | 4,127,005 | -0.39(-1.14%) |
Jan 30, 2020 | 33.98 | 34.66 | 33.98 | 34.49 | 2,915,167 | +0.33(+0.96%) |
Jan 29, 2020 | 34.00 | 34.29 | 33.90 | 34.16 | 3,396,945 | +0.15(+0.44%) |
Jan 28, 2020 | 33.80 | 34.10 | 33.71 | 34.01 | 1,877,248 | +0.20(+0.58%) |
Jan 27, 2020 | 33.75 | 33.93 | 33.63 | 33.81 | 1,755,242 | -0.08(-0.25%) |
Jan 24, 2020 | 33.81 | 34.07 | 33.69 | 33.90 | 1,786,335 | +0.13(+0.39%) |
Jan 23, 2020 | 33.36 | 33.77 | 33.24 | 33.77 | 2,052,709 | +0.33(+0.98%) |
Jan 22, 2020 | 33.85 | 33.92 | 33.37 | 33.44 | 2,291,423 | -0.31(-0.92%) |
Jan 21, 2020 | 33.48 | 33.75 | 33.38 | 33.75 | 2,013,282 | +0.25(+0.76%) |
Jan 17, 2020 | 33.26 | 33.50 | 33.18 | 33.49 | 2,644,197 | +0.26(+0.79%) |
Jan 16, 2020 | 33.05 | 33.30 | 33.04 | 33.23 | 2,425,431 | +0.23(+0.68%) |
Jan 15, 2020 | 32.91 | 33.22 | 32.91 | 33.00 | 2,879,067 | +0.15(+0.46%) |
Jan 14, 2020 | 33.22 | 33.22 | 32.65 | 32.85 | 2,759,117 | -0.36(-1.07%) |
Jan 13, 2020 | 32.80 | 33.24 | 32.77 | 33.21 | 2,445,015 | +0.42(+1.29%) |
Jan 10, 2020 | 32.46 | 32.82 | 32.37 | 32.79 | 3,916,880 | +0.46(+1.42%) |
Jan 09, 2020 | 32.45 | 32.54 | 32.27 | 32.33 | 2,748,344 | -0.16(-0.49%) |
Jan 08, 2020 | 32.26 | 32.55 | 32.12 | 32.49 | 3,451,381 | +0.19(+0.58%) |
Jan 07, 2020 | 32.23 | 32.39 | 31.90 | 32.30 | 1,991,136 | -0.21(-0.64%) |
Jan 06, 2020 | 32.68 | 32.77 | 32.38 | 32.51 | 3,144,262 | -0.36(-1.09%) |
Jan 03, 2020 | 32.04 | 32.90 | 32.01 | 32.86 | 3,200,556 | +0.59(+1.83%) |
Jan 02, 2020 | 32.76 | 32.76 | 31.92 | 32.27 | 3,250,825 | -0.28(-0.87%) |
Dec 31, 2019 | 32.31 | 32.56 | 32.23 | 32.55 | 2,315,430 | +0.27(+0.84%) |
Dec 30, 2019 | 32.17 | 32.28 | 32.06 | 32.28 | 1,155,987 | +0.04(+0.12%) |
Dec 27, 2019 | 32.26 | 32.36 | 32.08 | 32.24 | 857,117 | +0.08(+0.26%) |
Dec 26, 2019 | 32.07 | 32.19 | 31.98 | 32.16 | 702,706 | +0.14(+0.44%) |
Dec 24, 2019 | 31.96 | 32.07 | 31.88 | 32.02 | 340,269 | +0.08(+0.24%) |
Dec 23, 2019 | 32.30 | 32.38 | 31.88 | 31.94 | 1,224,477 | -0.21(-0.64%) |
Dec 20, 2019 | 32.22 | 32.35 | 32.13 | 32.15 | 4,558,653 | -0.04(-0.12%) |
Dec 19, 2019 | 32.08 | 32.19 | 31.97 | 32.19 | 1,968,326 | +0.08(+0.23%) |
Dec 18, 2019 | 32.07 | 32.19 | 31.85 | 32.11 | 1,626,829 | +0.13(+0.41%) |
Dec 17, 2019 | 32.42 | 32.46 | 31.87 | 31.98 | 1,676,762 | -0.36(-1.10%) |
Dec 16, 2019 | 32.18 | 32.38 | 31.85 | 32.34 | 2,124,832 | +0.22(+0.67%) |
Dec 13, 2019 | 32.21 | 32.38 | 31.82 | 32.12 | 2,926,211 | -0.09(-0.29%) |
Dec 12, 2019 | 32.68 | 32.95 | 32.17 | 32.22 | 2,913,782 | -0.48(-1.46%) |
Dec 11, 2019 | 33.07 | 33.11 | 32.58 | 32.69 | 1,629,819 | -0.32(-0.97%) |
Dec 10, 2019 | 33.06 | 33.13 | 32.70 | 33.01 | 1,538,275 | +0.01(+0.03%) |
Dec 09, 2019 | 33.02 | 33.03 | 32.75 | 33.00 | 1,292,134 | -0.02(-0.06%) |
Dec 06, 2019 | 33.09 | 33.29 | 33.00 | 33.02 | 1,502,936 | -0.06(-0.17%) |
Dec 05, 2019 | 32.86 | 33.09 | 32.68 | 33.08 | 2,768,120 | +0.15(+0.46%) |
Dec 04, 2019 | 32.57 | 33.09 | 32.49 | 32.93 | 2,316,712 | +0.31(+0.95%) |
Dec 03, 2019 | 32.44 | 32.77 | 32.44 | 32.62 | 3,501,716 | +0.09(+0.29%) |
Dec 02, 2019 | 33.01 | 33.01 | 32.48 | 32.53 | 2,603,499 | -0.51(-1.54%) |
Nov 29, 2019 | 33.13 | 33.28 | 33.00 | 33.03 | 1,472,690 | -0.09(-0.28%) |
Nov 27, 2019 | 33.06 | 33.17 | 32.88 | 33.13 | 1,929,471 | +0.03(+0.09%) |
Nov 26, 2019 | 32.45 | 33.10 | 32.40 | 33.10 | 5,988,323 | +0.69(+2.14%) |
Nov 25, 2019 | 32.59 | 32.77 | 32.34 | 32.40 | 3,038,313 | -0.11(-0.35%) |
Nov 22, 2019 | 32.72 | 32.73 | 32.30 | 32.52 | 1,060,639 | -0.13(-0.40%) |
Nov 21, 2019 | 32.96 | 32.96 | 32.59 | 32.65 | 2,031,355 | -0.39(-1.19%) |
Nov 20, 2019 | 33.12 | 33.25 | 32.93 | 33.04 | 1,326,681 | -0.13(-0.40%) |
Nov 19, 2019 | 32.91 | 33.25 | 32.79 | 33.17 | 1,904,316 | +0.23(+0.71%) |
Nov 18, 2019 | 33.05 | 33.14 | 32.86 | 32.94 | 2,585,629 | -0.07(-0.20%) |
Nov 15, 2019 | 32.87 | 33.02 | 32.78 | 33.00 | 1,859,394 | +0.15(+0.46%) |
Nov 14, 2019 | 32.81 | 32.92 | 32.64 | 32.85 | 2,085,997 | +0.14(+0.43%) |
Nov 13, 2019 | 32.61 | 32.85 | 32.45 | 32.71 | 1,869,147 | +0.16(+0.50%) |
Nov 12, 2019 | 32.40 | 32.83 | 32.38 | 32.55 | 3,083,573 | +0.13(+0.40%) |
Nov 11, 2019 | 32.33 | 32.53 | 32.14 | 32.42 | 1,747,825 | +0.16(+0.49%) |
Nov 08, 2019 | 32.22 | 32.47 | 32.17 | 32.26 | 1,810,454 | -0.03(-0.09%) |
Nov 07, 2019 | 32.52 | 32.54 | 32.15 | 32.29 | 2,228,418 | -0.26(-0.80%) |
Nov 06, 2019 | 32.47 | 32.69 | 32.33 | 32.55 | 2,371,536 | +0.18(+0.55%) |
Nov 05, 2019 | 32.84 | 32.90 | 32.30 | 32.37 | 2,331,858 | -0.61(-1.84%) |
Nov 04, 2019 | 32.96 | 33.16 | 32.70 | 32.98 | 2,684,220 | +0.02(+0.06%) |
Nov 01, 2019 | 32.86 | 32.96 | 32.54 | 32.96 | 3,313,179 | +0.19(+0.57%) |
Oct 31, 2019 | 33.44 | 33.61 | 32.74 | 32.77 | 3,388,821 | -0.33(-0.99%) |
Oct 30, 2019 | 32.91 | 33.18 | 32.79 | 33.10 | 3,132,781 | +0.33(+1.00%) |
Oct 29, 2019 | 32.83 | 33.31 | 32.71 | 32.77 | 3,329,454 | -0.10(-0.31%) |
Oct 28, 2019 | 32.35 | 33.04 | 32.35 | 32.88 | 6,884,142 | +0.64(+2.00%) |
Oct 25, 2019 | 32.19 | 32.27 | 32.00 | 32.23 | 2,329,089 | +0.09(+0.29%) |
Oct 24, 2019 | 31.96 | 32.17 | 31.80 | 32.14 | 2,404,839 | +0.25(+0.79%) |
Oct 23, 2019 | 31.76 | 31.93 | 31.58 | 31.89 | 2,121,786 | +0.13(+0.41%) |
Oct 22, 2019 | 32.06 | 32.06 | 31.62 | 31.76 | 1,456,655 | -0.22(-0.70%) |
Oct 21, 2019 | 31.66 | 32.00 | 31.62 | 31.98 | 1,077,753 | +0.30(+0.94%) |
Oct 18, 2019 | 31.67 | 31.75 | 31.45 | 31.68 | 1,846,159 | +0.03(+0.09%) |
Oct 17, 2019 | 31.21 | 31.66 | 31.16 | 31.65 | 2,692,508 | +0.45(+1.43%) |
Oct 16, 2019 | 31.18 | 31.28 | 30.95 | 31.21 | 2,786,862 | -0.05(-0.15%) |
Oct 15, 2019 | 31.08 | 31.27 | 30.96 | 31.25 | 2,094,990 | +0.15(+0.48%) |
Oct 14, 2019 | 31.29 | 31.29 | 30.95 | 31.10 | 1,730,784 | -0.19(-0.60%) |
Oct 11, 2019 | 31.20 | 31.41 | 31.05 | 31.29 | 3,541,670 | +0.21(+0.66%) |
Oct 10, 2019 | 31.21 | 31.32 | 31.05 | 31.08 | 2,619,151 | -0.19(-0.60%) |
Oct 09, 2019 | 31.75 | 31.82 | 31.20 | 31.27 | 1,576,970 | -0.26(-0.83%) |
Oct 08, 2019 | 31.44 | 31.77 | 31.16 | 31.53 | 2,373,304 | -0.02(-0.06%) |
Oct 07, 2019 | 31.61 | 31.85 | 31.45 | 31.55 | 2,514,379 | -0.40(-1.25%) |
Oct 04, 2019 | 31.91 | 32.12 | 31.81 | 31.95 | 2,354,823 | +0.14(+0.44%) |
Oct 03, 2019 | 31.49 | 31.93 | 31.43 | 31.81 | 2,263,301 | +0.31(+0.98%) |
Oct 02, 2019 | 31.28 | 31.54 | 31.24 | 31.50 | 2,227,347 | +0.12(+0.39%) |
Oct 01, 2019 | 31.64 | 31.74 | 31.22 | 31.38 | 2,471,653 | -0.30(-0.94%) |
Sep 30, 2019 | 31.75 | 31.94 | 31.67 | 31.68 | 2,302,530 | -0.07(-0.21%) |
Sep 27, 2019 | 31.90 | 31.93 | 31.48 | 31.75 | 2,335,952 | -0.06(-0.18%) |
Sep 26, 2019 | 31.54 | 31.84 | 31.28 | 31.80 | 1,909,260 | +0.41(+1.31%) |
Sep 25, 2019 | 31.11 | 31.48 | 31.11 | 31.39 | 3,177,461 | +0.13(+0.42%) |
Sep 24, 2019 | 31.35 | 31.50 | 31.09 | 31.26 | 2,671,301 | +0.03(+0.09%) |
Sep 23, 2019 | 30.99 | 31.36 | 30.58 | 31.23 | 1,559,033 | +0.13(+0.42%) |
Sep 20, 2019 | 31.17 | 31.29 | 31.00 | 31.10 | 4,004,014 | -0.01(-0.03%) |
Sep 19, 2019 | 31.08 | 31.28 | 30.96 | 31.11 | 3,344,032 | +0.08(+0.27%) |
Sep 18, 2019 | 31.22 | 31.26 | 30.67 | 31.03 | 3,522,829 | -0.15(-0.48%) |
Sep 17, 2019 | 30.75 | 31.19 | 30.60 | 31.18 | 2,386,496 | +0.47(+1.52%) |
Sep 16, 2019 | 30.13 | 30.73 | 30.04 | 30.71 | 1,755,059 | +0.62(+2.08%) |
Sep 13, 2019 | 30.20 | 30.55 | 29.84 | 30.09 | 1,891,407 | -0.12(-0.40%) |
Sep 12, 2019 | 30.27 | 30.42 | 30.07 | 30.21 | 2,335,645 | +0.25(+0.84%) |
Sep 11, 2019 | 30.06 | 30.14 | 29.75 | 29.96 | 2,749,427 | -0.16(-0.53%) |
Sep 10, 2019 | 30.80 | 30.80 | 29.92 | 30.11 | 3,070,683 | -0.81(-2.62%) |
Sep 09, 2019 | 31.22 | 31.22 | 30.76 | 30.93 | 1,586,535 | -0.15(-0.48%) |
Sep 06, 2019 | 31.21 | 31.30 | 30.89 | 31.08 | 2,156,032 | -0.07(-0.24%) |
Sep 05, 2019 | 31.42 | 31.50 | 31.04 | 31.15 | 1,921,849 | -0.32(-1.01%) |
Sep 04, 2019 | 31.45 | 31.54 | 31.22 | 31.47 | 1,813,535 | +0.26(+0.84%) |
Sep 03, 2019 | 30.80 | 31.27 | 30.77 | 31.21 | 1,339,371 | +0.18(+0.57%) |
Aug 30, 2019 | 31.09 | 31.18 | 30.94 | 31.03 | 1,650,799 | -0.03(-0.09%) |
Aug 29, 2019 | 31.05 | 31.19 | 30.95 | 31.06 | 898,242 | +0.20(+0.63%) |
Aug 28, 2019 | 30.68 | 30.95 | 30.59 | 30.86 | 1,217,633 | +0.18(+0.58%) |
Aug 27, 2019 | 31.09 | 31.24 | 30.67 | 30.68 | 1,776,311 | -0.22(-0.72%) |
Aug 26, 2019 | 30.83 | 30.93 | 30.57 | 30.91 | 943,263 | +0.29(+0.94%) |
Aug 23, 2019 | 31.18 | 31.32 | 30.53 | 30.62 | 1,584,321 | -0.57(-1.82%) |
Aug 22, 2019 | 31.00 | 31.21 | 30.82 | 31.19 | 2,129,906 | +0.24(+0.78%) |
Aug 21, 2019 | 30.88 | 31.09 | 30.76 | 30.95 | 1,798,889 | +0.21(+0.67%) |
Aug 20, 2019 | 31.39 | 31.41 | 30.72 | 30.74 | 1,990,879 | -0.62(-1.99%) |
Aug 19, 2019 | 31.26 | 31.49 | 31.00 | 31.36 | 1,550,221 | +0.35(+1.11%) |
Aug 16, 2019 | 30.78 | 31.11 | 30.63 | 31.02 | 1,802,948 | +0.33(+1.06%) |
Aug 15, 2019 | 30.48 | 30.81 | 30.36 | 30.69 | 1,784,778 | +0.30(+0.98%) |
Aug 14, 2019 | 30.56 | 30.73 | 30.35 | 30.39 | 2,520,510 | -0.33(-1.08%) |
Aug 13, 2019 | 30.64 | 30.89 | 30.45 | 30.73 | 1,338,708 | +0.10(+0.33%) |
Aug 12, 2019 | 30.73 | 30.89 | 30.55 | 30.62 | 1,184,628 | -0.12(-0.39%) |
Aug 09, 2019 | 30.76 | 30.85 | 30.42 | 30.74 | 1,958,682 | -0.12(-0.39%) |
Aug 08, 2019 | 30.37 | 30.89 | 30.07 | 30.86 | 1,849,950 | +0.59(+1.96%) |
Aug 07, 2019 | 30.20 | 30.55 | 29.87 | 30.27 | 2,130,336 | -0.06(-0.21%) |
Aug 06, 2019 | 29.91 | 30.38 | 29.72 | 30.34 | 1,882,821 | +0.61(+2.06%) |
Aug 05, 2019 | 30.22 | 30.25 | 29.33 | 29.73 | 2,940,555 | -0.75(-2.46%) |
Aug 02, 2019 | 30.52 | 30.65 | 30.37 | 30.48 | 1,869,431 | -0.11(-0.36%) |
Aug 01, 2019 | 30.92 | 31.12 | 30.38 | 30.59 | 2,166,716 | -0.30(-0.96%) |
Jul 31, 2019 | 31.03 | 31.33 | 30.85 | 30.88 | 5,272,099 | -0.32(-1.04%) |
Jul 30, 2019 | 31.02 | 31.35 | 30.98 | 31.21 | 2,819,135 | +0.19(+0.60%) |
Jul 29, 2019 | 31.09 | 31.24 | 30.86 | 31.02 | 1,720,433 | +0.02(+0.06%) |
Jul 26, 2019 | 30.79 | 31.08 | 30.75 | 31.00 | 2,154,238 | +0.22(+0.72%) |
Jul 25, 2019 | 30.89 | 30.96 | 30.63 | 30.78 | 1,088,040 | -0.07(-0.24%) |
Jul 24, 2019 | 30.80 | 30.86 | 30.56 | 30.86 | 1,379,385 | +0.06(+0.18%) |
Jul 23, 2019 | 30.58 | 30.84 | 30.40 | 30.80 | 1,451,672 | +0.27(+0.88%) |
Jul 22, 2019 | 30.57 | 30.69 | 30.33 | 30.53 | 1,483,510 | -0.01(-0.03%) |
Jul 19, 2019 | 31.04 | 31.10 | 30.35 | 30.54 | 3,174,212 | -0.44(-1.44%) |
Jul 18, 2019 | 30.65 | 31.05 | 30.50 | 30.99 | 1,571,718 | +0.21(+0.69%) |
Jul 17, 2019 | 30.86 | 30.96 | 30.47 | 30.77 | 1,812,086 | -0.03(-0.09%) |
Jul 16, 2019 | 30.49 | 30.87 | 30.36 | 30.80 | 2,863,792 | +0.30(+0.97%) |
Jul 15, 2019 | 30.58 | 30.61 | 30.39 | 30.50 | 2,539,815 | -0.02(-0.06%) |
Jul 12, 2019 | 30.49 | 30.57 | 30.20 | 30.52 | 2,021,709 | +0.06(+0.18%) |
Jul 11, 2019 | 30.75 | 30.79 | 30.31 | 30.47 | 3,303,872 | -0.29(-0.93%) |
Jul 10, 2019 | 30.69 | 30.80 | 30.47 | 30.75 | 1,800,566 | +0.19(+0.61%) |
Jul 09, 2019 | 30.36 | 30.60 | 30.29 | 30.57 | 2,356,803 | +0.19(+0.64%) |
Jul 08, 2019 | 30.18 | 30.44 | 30.16 | 30.37 | 1,664,515 | +0.16(+0.52%) |
Jul 05, 2019 | 30.11 | 30.29 | 29.62 | 30.22 | 1,258,806 | -0.01(-0.03%) |
Jul 03, 2019 | 29.97 | 30.26 | 29.95 | 30.23 | 1,108,470 | +0.33(+1.12%) |
Jul 02, 2019 | 29.56 | 29.98 | 29.51 | 29.89 | 2,102,453 | +0.43(+1.45%) |
Jul 01, 2019 | 29.53 | 29.57 | 28.88 | 29.47 | 2,065,340 | +0.18(+0.60%) |
Jun 28, 2019 | 28.90 | 29.31 | 28.90 | 29.29 | 3,658,676 | +0.37(+1.28%) |
Jun 27, 2019 | 28.89 | 29.11 | 28.83 | 28.92 | 2,058,684 | +0.37(+1.30%) |
Jun 26, 2019 | 29.08 | 29.08 | 28.44 | 28.55 | 2,576,342 | -0.47(-1.63%) |
Jun 25, 2019 | 29.54 | 29.73 | 29.00 | 29.02 | 1,600,633 | -0.46(-1.57%) |
Jun 24, 2019 | 29.69 | 29.72 | 29.38 | 29.48 | 1,675,368 | -0.08(-0.28%) |
Jun 21, 2019 | 29.96 | 29.96 | 29.54 | 29.57 | 4,241,348 | -0.48(-1.60%) |
Jun 20, 2019 | 30.07 | 30.20 | 29.94 | 30.05 | 1,703,580 | +0.14(+0.46%) |
Jun 19, 2019 | 29.61 | 30.01 | 29.48 | 29.91 | 1,633,050 | +0.19(+0.65%) |
Jun 18, 2019 | 29.93 | 30.03 | 29.47 | 29.72 | 1,885,116 | -0.06(-0.22%) |
Jun 17, 2019 | 29.54 | 29.78 | 29.46 | 29.78 | 1,584,815 | +0.36(+1.23%) |
Jun 14, 2019 | 29.44 | 29.56 | 29.29 | 29.42 | 2,479,192 | -0.06(-0.19%) |
Jun 13, 2019 | 29.33 | 29.52 | 29.31 | 29.47 | 1,200,116 | +0.16(+0.54%) |
Jun 12, 2019 | 29.14 | 29.41 | 29.10 | 29.32 | 1,602,660 | +0.20(+0.70%) |
Jun 11, 2019 | 29.12 | 29.17 | 28.84 | 29.11 | 1,371,084 | +0.06(+0.22%) |
Jun 10, 2019 | 29.15 | 29.18 | 28.85 | 29.05 | 1,001,809 | -0.10(-0.35%) |
Jun 07, 2019 | 29.37 | 29.52 | 29.11 | 29.15 | 1,867,920 | -0.05(-0.16%) |
Jun 06, 2019 | 29.02 | 29.22 | 28.82 | 29.20 | 1,574,749 | +0.24(+0.83%) |
Jun 05, 2019 | 28.41 | 28.96 | 28.32 | 28.96 | 1,865,660 | +0.74(+2.63%) |
Jun 04, 2019 | 28.36 | 28.36 | 27.68 | 28.21 | 2,404,122 | -0.04(-0.13%) |