Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.01 | 17.18 | 16.32 | 16.94 | 22,916,164 | -0.29(-1.70%) |
May 28, 2020 | 17.56 | 17.76 | 17.10 | 17.23 | 11,311,900 | -0.24(-1.36%) |
May 27, 2020 | 17.33 | 17.68 | 16.68 | 17.47 | 15,017,678 | +0.60(+3.53%) |
May 26, 2020 | 16.79 | 17.12 | 16.67 | 16.88 | 12,819,939 | +0.75(+4.66%) |
May 22, 2020 | 16.12 | 16.25 | 15.68 | 16.13 | 10,874,701 | -0.19(-1.18%) |
May 21, 2020 | 16.71 | 16.97 | 16.09 | 16.32 | 19,114,804 | -0.39(-2.31%) |
May 20, 2020 | 16.02 | 16.74 | 15.87 | 16.70 | 15,415,853 | +1.01(+6.43%) |
May 19, 2020 | 16.34 | 16.38 | 15.64 | 15.69 | 13,926,336 | -0.77(-4.68%) |
May 18, 2020 | 15.63 | 16.59 | 15.59 | 16.46 | 24,704,860 | +1.83(+12.54%) |
May 15, 2020 | 14.66 | 15.14 | 14.52 | 14.63 | 11,281,465 | -0.14(-0.93%) |
May 14, 2020 | 14.22 | 15.16 | 13.89 | 14.77 | 14,521,736 | +0.23(+1.58%) |
May 13, 2020 | 15.47 | 15.56 | 14.45 | 14.54 | 17,251,896 | -1.13(-7.20%) |
May 12, 2020 | 16.05 | 16.35 | 15.50 | 15.67 | 15,443,066 | -0.26(-1.61%) |
May 11, 2020 | 16.24 | 16.46 | 15.68 | 15.92 | 13,800,093 | -0.63(-3.82%) |
May 08, 2020 | 15.70 | 16.60 | 15.68 | 16.56 | 17,905,474 | +1.21(+7.89%) |
May 07, 2020 | 14.96 | 15.64 | 14.94 | 15.35 | 15,929,678 | +0.83(+5.75%) |
May 06, 2020 | 14.90 | 15.19 | 14.50 | 14.51 | 9,800,527 | -0.39(-2.65%) |
May 05, 2020 | 15.57 | 15.90 | 14.79 | 14.91 | 17,370,392 | +0.02(+0.12%) |
May 04, 2020 | 14.00 | 14.91 | 13.86 | 14.89 | 25,158,530 | +0.44(+3.05%) |
May 01, 2020 | 14.97 | 15.27 | 14.23 | 14.45 | 20,444,072 | -0.98(-6.36%) |
Apr 30, 2020 | 16.74 | 16.74 | 15.29 | 15.43 | 28,148,700 | -1.27(-7.58%) |
Apr 29, 2020 | 15.55 | 16.74 | 15.38 | 16.69 | 21,144,130 | +1.88(+12.69%) |
Apr 28, 2020 | 15.04 | 15.28 | 14.58 | 14.81 | 19,877,292 | +0.09(+0.62%) |
Apr 27, 2020 | 14.45 | 15.03 | 13.92 | 14.72 | 19,309,774 | -0.05(-0.37%) |
Apr 24, 2020 | 15.46 | 15.96 | 14.65 | 14.78 | 24,763,554 | -0.38(-2.48%) |
Apr 23, 2020 | 14.54 | 15.46 | 14.45 | 15.15 | 22,478,508 | +1.08(+7.69%) |
Apr 22, 2020 | 14.18 | 14.71 | 13.70 | 14.07 | 22,462,150 | +0.60(+4.42%) |
Apr 21, 2020 | 13.61 | 14.32 | 13.18 | 13.47 | 24,989,784 | -0.48(-3.42%) |
Apr 20, 2020 | 12.91 | 14.44 | 12.85 | 13.95 | 23,206,256 | -0.06(-0.46%) |
Apr 17, 2020 | 13.50 | 14.13 | 13.02 | 14.02 | 37,002,024 | +1.13(+8.75%) |
Apr 16, 2020 | 13.43 | 13.57 | 12.80 | 12.89 | 19,852,832 | -0.62(-4.62%) |
Apr 15, 2020 | 13.46 | 13.74 | 12.86 | 13.51 | 24,725,402 | -0.74(-5.21%) |
Apr 14, 2020 | 14.68 | 15.09 | 14.17 | 14.25 | 22,035,304 | -0.38(-2.57%) |
Apr 13, 2020 | 15.24 | 15.43 | 14.40 | 14.63 | 18,248,342 | -0.48(-3.16%) |
Apr 09, 2020 | 16.86 | 17.06 | 14.56 | 15.11 | 27,372,800 | -0.74(-4.69%) |
Apr 08, 2020 | 15.50 | 15.95 | 15.07 | 15.85 | 17,479,034 | +0.74(+4.92%) |
Apr 07, 2020 | 15.53 | 16.24 | 14.91 | 15.11 | 31,713,632 | +0.73(+5.11%) |
Apr 06, 2020 | 13.72 | 14.50 | 13.33 | 14.37 | 26,779,768 | +1.27(+9.66%) |
Apr 03, 2020 | 13.28 | 13.39 | 12.64 | 13.11 | 27,062,630 | +0.38(+2.95%) |
Apr 02, 2020 | 12.02 | 13.75 | 11.88 | 12.73 | 37,036,100 | +1.18(+10.25%) |
Apr 01, 2020 | 12.01 | 12.10 | 11.15 | 11.55 | 27,684,006 | -0.83(-6.67%) |
Mar 31, 2020 | 12.73 | 12.74 | 12.20 | 12.37 | 28,081,554 | +0.19(+1.58%) |
Mar 30, 2020 | 12.25 | 12.56 | 11.88 | 12.18 | 28,325,110 | -0.44(-3.49%) |
Mar 27, 2020 | 13.34 | 13.48 | 12.60 | 12.62 | 23,760,982 | -1.61(-11.34%) |
Mar 26, 2020 | 13.31 | 14.35 | 13.19 | 14.24 | 24,183,900 | +0.84(+6.30%) |
Mar 25, 2020 | 13.75 | 14.56 | 12.46 | 13.39 | 26,379,606 | -0.05(-0.34%) |
Mar 24, 2020 | 12.42 | 13.69 | 12.38 | 13.44 | 28,140,024 | +1.67(+14.19%) |
Mar 23, 2020 | 13.00 | 13.24 | 11.56 | 11.77 | 26,580,510 | -1.33(-10.15%) |
Mar 20, 2020 | 13.12 | 13.37 | 12.02 | 13.10 | 35,841,368 | +0.38(+2.96%) |
Mar 19, 2020 | 11.16 | 13.10 | 10.89 | 12.72 | 27,743,508 | +1.67(+15.10%) |
Mar 18, 2020 | 11.92 | 12.58 | 10.91 | 11.05 | 30,732,854 | -1.79(-13.93%) |
Mar 17, 2020 | 13.34 | 13.36 | 12.03 | 12.84 | 27,836,510 | -0.38(-2.85%) |
Mar 16, 2020 | 12.86 | 14.71 | 12.16 | 13.22 | 27,220,352 | -1.61(-10.83%) |
Mar 13, 2020 | 14.42 | 14.83 | 13.13 | 14.82 | 31,815,044 | +1.60(+12.07%) |
Mar 12, 2020 | 14.33 | 15.31 | 13.22 | 13.23 | 52,237,536 | -2.71(-17.03%) |
Mar 11, 2020 | 15.89 | 16.64 | 15.64 | 15.94 | 36,297,028 | -0.74(-4.45%) |
Mar 10, 2020 | 17.56 | 17.64 | 15.71 | 16.68 | 44,018,836 | +0.89(+5.63%) |
Mar 09, 2020 | 16.42 | 16.42 | 11.84 | 15.79 | 93,915,128 | -6.08(-27.80%) |
Mar 06, 2020 | 22.82 | 23.08 | 21.57 | 21.88 | 25,940,022 | -1.82(-7.67%) |
Mar 05, 2020 | 23.97 | 24.08 | 23.15 | 23.69 | 17,173,702 | -1.15(-4.62%) |
Mar 04, 2020 | 24.96 | 25.11 | 24.09 | 24.84 | 17,609,742 | +0.25(+1.01%) |
Mar 03, 2020 | 25.33 | 25.60 | 24.09 | 24.59 | 24,004,246 | -0.90(-3.53%) |
Mar 02, 2020 | 25.36 | 25.49 | 24.00 | 25.49 | 25,347,304 | +0.64(+2.58%) |
Feb 28, 2020 | 23.67 | 24.91 | 23.34 | 24.85 | 29,253,552 | +0.23(+0.93%) |
Feb 27, 2020 | 25.25 | 25.94 | 24.60 | 24.62 | 25,906,168 | -1.41(-5.43%) |
Feb 26, 2020 | 27.14 | 27.28 | 26.03 | 26.03 | 20,976,726 | -0.88(-3.27%) |
Feb 25, 2020 | 28.43 | 28.48 | 26.80 | 26.91 | 20,395,726 | -1.46(-5.14%) |
Feb 24, 2020 | 29.25 | 29.34 | 28.26 | 28.37 | 18,197,246 | -2.26(-7.37%) |
Feb 21, 2020 | 30.70 | 30.77 | 30.15 | 30.63 | 7,900,449 | -0.40(-1.30%) |
Feb 20, 2020 | 31.64 | 31.84 | 30.98 | 31.03 | 8,541,999 | -0.42(-1.34%) |
Feb 19, 2020 | 31.08 | 31.50 | 30.86 | 31.45 | 7,186,266 | +0.59(+1.90%) |
Feb 18, 2020 | 31.09 | 31.18 | 30.16 | 30.87 | 12,856,884 | -0.71(-2.24%) |
Feb 14, 2020 | 31.93 | 31.98 | 31.31 | 31.57 | 8,617,819 | -0.23(-0.72%) |
Feb 13, 2020 | 31.96 | 32.12 | 31.16 | 31.80 | 12,774,528 | -0.35(-1.08%) |
Feb 12, 2020 | 32.31 | 32.45 | 31.59 | 32.15 | 9,913,915 | +0.70(+2.22%) |
Feb 11, 2020 | 31.32 | 31.51 | 31.07 | 31.45 | 9,620,723 | +0.40(+1.30%) |
Feb 10, 2020 | 30.84 | 31.07 | 30.56 | 31.05 | 7,962,715 | -0.06(-0.20%) |
Feb 07, 2020 | 30.73 | 31.42 | 30.62 | 31.11 | 9,494,654 | -0.08(-0.26%) |
Feb 06, 2020 | 31.83 | 31.83 | 31.11 | 31.19 | 8,828,700 | -0.51(-1.60%) |
Feb 05, 2020 | 31.43 | 32.23 | 31.39 | 31.70 | 12,609,239 | +0.90(+2.94%) |
Feb 04, 2020 | 30.94 | 31.39 | 30.69 | 30.80 | 13,684,706 | +0.55(+1.82%) |
Feb 03, 2020 | 30.23 | 30.46 | 30.00 | 30.24 | 10,181,236 | -0.05(-0.15%) |
Jan 31, 2020 | 30.27 | 30.61 | 29.99 | 30.29 | 18,683,960 | -0.48(-1.56%) |
Jan 30, 2020 | 29.95 | 30.80 | 29.83 | 30.77 | 11,601,282 | +0.28(+0.92%) |
Jan 29, 2020 | 31.00 | 31.30 | 30.48 | 30.49 | 9,961,197 | -0.21(-0.68%) |
Jan 28, 2020 | 30.93 | 30.94 | 30.27 | 30.70 | 12,101,047 | +0.00(+0.00%) |
Jan 27, 2020 | 31.23 | 31.40 | 30.61 | 30.70 | 19,204,362 | -1.64(-5.06%) |
Jan 24, 2020 | 32.74 | 32.74 | 31.95 | 32.33 | 11,515,370 | -0.60(-1.81%) |
Jan 23, 2020 | 32.60 | 33.02 | 32.15 | 32.93 | 13,099,849 | -0.23(-0.68%) |
Jan 22, 2020 | 33.26 | 33.28 | 32.75 | 33.15 | 14,149,957 | -0.24(-0.73%) |
Jan 21, 2020 | 34.01 | 34.10 | 33.34 | 33.40 | 18,481,420 | -1.28(-3.70%) |
Jan 17, 2020 | 35.26 | 36.13 | 34.51 | 34.68 | 19,520,680 | -0.37(-1.06%) |
Jan 16, 2020 | 34.86 | 35.19 | 34.66 | 35.05 | 13,009,781 | +0.41(+1.17%) |
Jan 15, 2020 | 35.43 | 35.58 | 34.47 | 34.65 | 15,198,480 | -1.08(-3.04%) |
Jan 14, 2020 | 35.23 | 35.73 | 34.70 | 35.73 | 15,442,960 | +0.27(+0.76%) |
Jan 13, 2020 | 36.00 | 36.01 | 35.22 | 35.46 | 12,906,029 | -0.54(-1.51%) |
Jan 10, 2020 | 35.91 | 36.24 | 35.71 | 36.00 | 8,950,118 | -0.03(-0.08%) |
Jan 09, 2020 | 35.72 | 36.24 | 35.00 | 36.03 | 13,481,813 | +0.41(+1.14%) |
Jan 08, 2020 | 36.41 | 36.55 | 35.53 | 35.62 | 12,532,086 | -1.08(-2.96%) |
Jan 07, 2020 | 36.71 | 36.71 | 35.91 | 36.71 | 12,139,693 | -0.19(-0.51%) |
Jan 06, 2020 | 36.71 | 37.13 | 36.33 | 36.90 | 17,185,842 | +0.23(+0.64%) |
Jan 03, 2020 | 37.06 | 37.19 | 36.16 | 36.66 | 10,793,267 | +0.35(+0.97%) |
Jan 02, 2020 | 36.63 | 36.81 | 36.23 | 36.31 | 10,120,033 | -0.03(-0.07%) |
Dec 31, 2019 | 36.16 | 36.35 | 35.73 | 36.34 | 11,782,107 | -0.18(-0.50%) |
Dec 30, 2019 | 36.16 | 36.83 | 36.16 | 36.52 | 9,022,978 | +0.36(+1.00%) |
Dec 27, 2019 | 36.27 | 36.50 | 36.00 | 36.16 | 7,488,984 | -0.06(-0.17%) |
Dec 26, 2019 | 36.93 | 36.95 | 36.09 | 36.22 | 8,440,998 | -0.52(-1.43%) |
Dec 24, 2019 | 36.82 | 37.00 | 36.47 | 36.74 | 4,270,885 | -0.13(-0.34%) |
Dec 23, 2019 | 35.65 | 36.96 | 35.64 | 36.87 | 10,965,213 | +1.23(+3.45%) |
Dec 20, 2019 | 36.09 | 36.13 | 35.41 | 35.64 | 14,897,981 | -0.16(-0.45%) |
Dec 19, 2019 | 35.78 | 36.00 | 35.69 | 35.80 | 7,798,127 | -0.01(-0.03%) |
Dec 18, 2019 | 35.43 | 36.16 | 35.22 | 35.81 | 10,183,114 | +0.14(+0.41%) |
Dec 17, 2019 | 35.70 | 36.08 | 35.52 | 35.67 | 10,685,446 | +0.05(+0.15%) |
Dec 16, 2019 | 35.35 | 36.01 | 35.35 | 35.61 | 13,440,799 | +0.36(+1.03%) |
Dec 13, 2019 | 35.57 | 35.71 | 34.84 | 35.25 | 13,255,078 | -0.06(-0.18%) |
Dec 12, 2019 | 34.73 | 35.83 | 34.65 | 35.31 | 15,056,030 | +0.61(+1.74%) |
Dec 11, 2019 | 33.90 | 34.80 | 33.88 | 34.71 | 17,416,800 | +0.96(+2.84%) |
Dec 10, 2019 | 33.65 | 33.88 | 33.18 | 33.75 | 10,506,796 | +0.16(+0.48%) |
Dec 09, 2019 | 33.03 | 33.86 | 33.03 | 33.59 | 9,640,077 | +0.24(+0.73%) |
Dec 06, 2019 | 32.59 | 33.47 | 32.55 | 33.34 | 9,432,257 | +0.94(+2.90%) |
Dec 05, 2019 | 32.90 | 32.96 | 32.14 | 32.40 | 7,563,707 | -0.31(-0.94%) |
Dec 04, 2019 | 32.07 | 32.87 | 31.89 | 32.71 | 10,820,090 | +1.08(+3.43%) |
Dec 03, 2019 | 31.78 | 31.99 | 31.20 | 31.63 | 11,758,104 | -0.79(-2.43%) |
Dec 02, 2019 | 32.49 | 33.00 | 32.39 | 32.41 | 9,628,059 | +0.14(+0.44%) |
Nov 29, 2019 | 32.34 | 32.52 | 32.02 | 32.27 | 6,108,309 | -0.51(-1.55%) |
Nov 27, 2019 | 32.46 | 32.93 | 32.21 | 32.78 | 7,334,839 | +0.33(+1.02%) |
Nov 26, 2019 | 32.97 | 33.18 | 32.29 | 32.45 | 10,744,505 | -0.61(-1.83%) |
Nov 25, 2019 | 32.36 | 33.16 | 32.12 | 33.06 | 9,772,437 | +0.42(+1.28%) |
Nov 22, 2019 | 32.72 | 33.06 | 32.31 | 32.64 | 8,430,236 | -0.01(-0.03%) |
Nov 21, 2019 | 32.47 | 32.91 | 32.13 | 32.65 | 12,845,411 | +0.43(+1.33%) |
Nov 20, 2019 | 30.63 | 32.30 | 30.43 | 32.22 | 17,729,978 | +1.63(+5.33%) |
Nov 19, 2019 | 30.77 | 30.92 | 30.35 | 30.59 | 11,412,770 | -0.34(-1.10%) |
Nov 18, 2019 | 31.18 | 31.20 | 30.43 | 30.92 | 13,092,545 | -0.60(-1.89%) |
Nov 15, 2019 | 31.15 | 31.84 | 31.14 | 31.52 | 10,115,566 | +0.58(+1.87%) |
Nov 14, 2019 | 31.17 | 31.51 | 30.76 | 30.94 | 15,780,933 | -0.29(-0.91%) |
Nov 13, 2019 | 32.09 | 32.15 | 31.18 | 31.23 | 11,247,290 | -1.05(-3.26%) |
Nov 12, 2019 | 32.54 | 33.16 | 32.12 | 32.28 | 13,070,835 | -0.18(-0.55%) |
Nov 11, 2019 | 31.87 | 32.54 | 31.48 | 32.46 | 9,876,106 | +0.06(+0.19%) |
Nov 08, 2019 | 31.88 | 32.54 | 31.22 | 32.40 | 9,403,474 | +0.23(+0.72%) |
Nov 07, 2019 | 32.22 | 32.78 | 31.93 | 32.16 | 9,907,802 | +0.46(+1.46%) |
Nov 06, 2019 | 32.63 | 32.73 | 31.50 | 31.70 | 11,944,381 | -1.03(-3.16%) |
Nov 05, 2019 | 32.48 | 33.05 | 32.47 | 32.73 | 17,633,760 | +0.43(+1.32%) |
Nov 04, 2019 | 31.11 | 32.50 | 31.00 | 32.31 | 15,928,846 | +1.60(+5.23%) |
Nov 01, 2019 | 29.46 | 30.78 | 29.39 | 30.70 | 12,445,232 | +1.56(+5.35%) |
Oct 31, 2019 | 29.53 | 29.53 | 28.84 | 29.14 | 11,306,465 | -0.45(-1.54%) |
Oct 30, 2019 | 30.90 | 30.98 | 29.42 | 29.60 | 15,637,267 | -1.42(-4.57%) |
Oct 29, 2019 | 30.98 | 31.21 | 30.49 | 31.01 | 11,564,295 | -0.21(-0.66%) |
Oct 28, 2019 | 31.55 | 31.70 | 31.03 | 31.22 | 14,274,206 | -0.06(-0.20%) |
Oct 25, 2019 | 31.20 | 31.48 | 30.84 | 31.28 | 13,893,759 | -0.02(-0.06%) |
Oct 24, 2019 | 31.56 | 31.66 | 30.56 | 31.30 | 12,975,320 | -0.20(-0.62%) |
Oct 23, 2019 | 30.82 | 31.78 | 30.51 | 31.50 | 14,459,968 | +0.45(+1.46%) |
Oct 22, 2019 | 30.10 | 31.37 | 29.83 | 31.04 | 19,871,890 | +1.10(+3.66%) |
Oct 21, 2019 | 28.72 | 30.13 | 28.72 | 29.94 | 18,579,770 | +1.14(+3.96%) |
Oct 18, 2019 | 28.70 | 29.60 | 28.61 | 28.80 | 19,318,470 | +0.37(+1.32%) |
Oct 17, 2019 | 28.72 | 28.80 | 28.32 | 28.43 | 17,665,060 | -0.05(-0.19%) |
Oct 16, 2019 | 29.24 | 29.48 | 28.48 | 28.48 | 24,747,012 | -0.77(-2.62%) |
Oct 15, 2019 | 28.95 | 29.87 | 28.85 | 29.25 | 10,075,165 | +0.21(+0.74%) |
Oct 14, 2019 | 28.52 | 29.27 | 28.29 | 29.03 | 10,480,664 | +0.08(+0.28%) |
Oct 11, 2019 | 28.08 | 29.35 | 27.88 | 28.95 | 14,241,616 | +1.26(+4.54%) |
Oct 10, 2019 | 27.64 | 27.98 | 27.37 | 27.70 | 14,366,981 | +0.15(+0.55%) |
Oct 09, 2019 | 27.58 | 27.78 | 27.39 | 27.55 | 13,832,996 | +0.17(+0.62%) |
Oct 08, 2019 | 28.07 | 28.40 | 27.32 | 27.38 | 19,330,840 | -0.97(-3.43%) |
Oct 07, 2019 | 28.62 | 29.08 | 28.34 | 28.35 | 18,032,758 | -0.07(-0.25%) |
Oct 04, 2019 | 28.60 | 28.89 | 28.25 | 28.42 | 11,851,262 | -0.15(-0.53%) |
Oct 03, 2019 | 28.16 | 28.80 | 28.05 | 28.57 | 13,030,172 | +0.26(+0.91%) |
Oct 02, 2019 | 29.10 | 29.20 | 28.21 | 28.31 | 15,201,387 | -0.84(-2.87%) |
Oct 01, 2019 | 30.63 | 30.82 | 29.12 | 29.15 | 14,476,432 | -1.31(-4.30%) |
Sep 30, 2019 | 30.60 | 30.73 | 30.14 | 30.46 | 11,086,205 | -0.14(-0.47%) |
Sep 27, 2019 | 30.54 | 31.14 | 30.41 | 30.60 | 11,183,816 | -0.19(-0.61%) |
Sep 26, 2019 | 31.20 | 31.29 | 30.57 | 30.79 | 13,883,823 | -0.62(-1.99%) |
Sep 25, 2019 | 31.47 | 31.69 | 31.05 | 31.41 | 12,865,625 | -0.29(-0.90%) |
Sep 24, 2019 | 33.10 | 33.18 | 31.57 | 31.70 | 13,719,648 | -1.58(-4.74%) |
Sep 23, 2019 | 32.81 | 33.43 | 32.63 | 33.28 | 7,088,830 | +0.03(+0.08%) |
Sep 20, 2019 | 33.77 | 33.92 | 33.14 | 33.25 | 20,164,500 | -0.41(-1.22%) |
Sep 19, 2019 | 34.32 | 34.39 | 33.55 | 33.66 | 7,015,614 | -0.24(-0.71%) |
Sep 18, 2019 | 33.55 | 34.27 | 33.47 | 33.90 | 7,879,241 | -0.12(-0.37%) |
Sep 17, 2019 | 34.70 | 34.74 | 33.44 | 34.03 | 15,192,988 | -1.02(-2.90%) |
Sep 16, 2019 | 35.69 | 35.88 | 34.62 | 35.04 | 25,272,712 | +1.77(+5.30%) |
Sep 13, 2019 | 33.37 | 33.94 | 32.81 | 33.28 | 9,482,558 | +0.38(+1.17%) |
Sep 12, 2019 | 32.56 | 33.03 | 31.65 | 32.89 | 14,683,300 | -0.37(-1.13%) |
Sep 11, 2019 | 33.55 | 34.62 | 33.06 | 33.27 | 20,100,358 | -0.12(-0.37%) |
Sep 10, 2019 | 33.03 | 34.22 | 32.83 | 33.39 | 22,028,958 | +1.10(+3.39%) |
Sep 09, 2019 | 30.76 | 32.50 | 30.60 | 32.30 | 15,099,621 | +1.81(+5.94%) |
Sep 06, 2019 | 30.13 | 30.73 | 29.65 | 30.49 | 13,435,183 | +0.12(+0.41%) |
Sep 05, 2019 | 29.75 | 31.02 | 29.67 | 30.36 | 13,593,573 | +0.96(+3.27%) |
Sep 04, 2019 | 28.78 | 29.80 | 28.47 | 29.40 | 12,359,981 | +1.12(+3.97%) |
Sep 03, 2019 | 27.80 | 28.40 | 27.73 | 28.28 | 10,507,389 | -0.19(-0.66%) |
Aug 30, 2019 | 28.53 | 29.07 | 28.20 | 28.46 | 14,178,545 | +0.15(+0.53%) |
Aug 29, 2019 | 28.06 | 28.69 | 27.95 | 28.32 | 14,371,796 | +0.56(+2.02%) |
Aug 28, 2019 | 27.54 | 28.17 | 27.24 | 27.75 | 13,167,388 | +0.32(+1.18%) |
Aug 27, 2019 | 28.03 | 28.10 | 27.34 | 27.43 | 11,393,891 | -0.30(-1.08%) |
Aug 26, 2019 | 28.53 | 28.65 | 27.51 | 27.73 | 13,229,755 | -0.39(-1.37%) |
Aug 23, 2019 | 29.10 | 29.25 | 27.99 | 28.11 | 15,909,519 | -1.47(-4.98%) |
Aug 22, 2019 | 29.81 | 30.17 | 29.55 | 29.59 | 7,949,070 | +0.02(+0.06%) |
Aug 21, 2019 | 30.05 | 30.22 | 29.51 | 29.57 | 7,322,791 | -0.18(-0.62%) |
Aug 20, 2019 | 29.68 | 29.99 | 29.44 | 29.75 | 8,860,422 | -0.18(-0.59%) |
Aug 19, 2019 | 29.43 | 30.12 | 29.35 | 29.93 | 12,616,463 | +1.21(+4.22%) |
Aug 16, 2019 | 27.77 | 28.77 | 27.74 | 28.72 | 15,450,600 | +0.94(+3.38%) |
Aug 15, 2019 | 28.17 | 28.22 | 27.31 | 27.78 | 22,961,256 | -0.61(-2.13%) |
Aug 14, 2019 | 29.64 | 29.68 | 28.26 | 28.39 | 14,537,215 | -2.01(-6.61%) |
Aug 13, 2019 | 29.93 | 31.39 | 29.72 | 30.40 | 12,655,746 | +0.32(+1.05%) |
Aug 12, 2019 | 30.17 | 30.31 | 29.86 | 30.08 | 8,426,926 | -0.23(-0.75%) |
Aug 09, 2019 | 30.90 | 30.97 | 30.06 | 30.31 | 8,962,606 | -0.60(-1.93%) |
Aug 08, 2019 | 30.67 | 30.92 | 30.16 | 30.90 | 12,308,887 | +0.41(+1.35%) |
Aug 07, 2019 | 30.39 | 30.73 | 29.79 | 30.49 | 13,855,334 | -0.63(-2.03%) |
Aug 06, 2019 | 31.71 | 31.94 | 30.47 | 31.12 | 13,261,592 | -0.47(-1.47%) |
Aug 05, 2019 | 32.20 | 32.30 | 31.51 | 31.59 | 12,271,725 | -1.26(-3.82%) |
Aug 02, 2019 | 33.80 | 33.99 | 32.64 | 32.84 | 9,955,526 | -0.96(-2.83%) |
Aug 01, 2019 | 34.56 | 34.63 | 33.41 | 33.80 | 15,130,179 | -1.28(-3.65%) |
Jul 31, 2019 | 34.82 | 35.64 | 34.50 | 35.08 | 12,159,945 | +0.37(+1.06%) |
Jul 30, 2019 | 34.22 | 34.90 | 33.86 | 34.71 | 10,546,171 | +0.30(+0.87%) |
Jul 29, 2019 | 35.10 | 35.11 | 33.92 | 34.42 | 7,462,016 | -0.70(-2.00%) |
Jul 26, 2019 | 35.02 | 35.38 | 34.83 | 35.12 | 7,668,789 | +0.05(+0.15%) |
Jul 25, 2019 | 35.63 | 35.63 | 34.72 | 35.06 | 8,774,018 | -0.33(-0.94%) |
Jul 24, 2019 | 34.79 | 35.71 | 34.74 | 35.40 | 12,262,940 | +0.55(+1.59%) |
Jul 23, 2019 | 34.71 | 35.26 | 34.45 | 34.85 | 12,088,949 | +0.18(+0.53%) |
Jul 22, 2019 | 34.34 | 34.90 | 33.90 | 34.66 | 12,488,343 | +0.68(+2.01%) |
Jul 19, 2019 | 34.53 | 34.53 | 32.73 | 33.98 | 14,596,676 | -0.06(-0.18%) |
Jul 18, 2019 | 33.52 | 34.04 | 33.32 | 34.04 | 15,455,686 | +0.13(+0.39%) |
Jul 17, 2019 | 34.95 | 35.17 | 33.84 | 33.91 | 14,267,841 | -1.26(-3.59%) |
Jul 16, 2019 | 35.42 | 35.78 | 35.00 | 35.17 | 10,546,890 | -0.35(-0.99%) |
Jul 15, 2019 | 35.85 | 35.99 | 35.40 | 35.52 | 7,865,655 | -0.30(-0.83%) |
Jul 12, 2019 | 36.08 | 36.34 | 35.72 | 35.82 | 7,733,845 | -0.14(-0.39%) |
Jul 11, 2019 | 35.64 | 35.99 | 35.17 | 35.96 | 11,046,026 | +0.31(+0.86%) |
Jul 10, 2019 | 35.64 | 35.89 | 35.36 | 35.65 | 7,979,017 | +0.37(+1.04%) |
Jul 09, 2019 | 34.92 | 35.30 | 34.71 | 35.28 | 9,911,206 | +0.27(+0.78%) |
Jul 08, 2019 | 34.61 | 35.20 | 34.48 | 35.01 | 12,417,628 | +0.28(+0.81%) |
Jul 05, 2019 | 34.41 | 34.76 | 34.30 | 34.73 | 6,705,377 | +0.07(+0.20%) |
Jul 03, 2019 | 34.35 | 34.68 | 34.15 | 34.66 | 5,644,780 | +0.27(+0.79%) |
Jul 02, 2019 | 34.62 | 34.62 | 33.91 | 34.39 | 9,949,201 | -0.12(-0.36%) |
Jul 01, 2019 | 35.48 | 35.66 | 34.46 | 34.51 | 14,902,976 | -0.37(-1.06%) |
Jun 28, 2019 | 34.43 | 34.92 | 34.40 | 34.88 | 11,100,319 | +0.55(+1.61%) |
Jun 27, 2019 | 34.39 | 34.54 | 34.10 | 34.33 | 7,312,021 | +0.08(+0.23%) |
Jun 26, 2019 | 34.26 | 34.89 | 34.02 | 34.25 | 9,528,089 | +0.39(+1.14%) |
Jun 25, 2019 | 33.86 | 34.00 | 33.44 | 33.86 | 9,079,353 | -0.06(-0.18%) |
Jun 24, 2019 | 33.97 | 34.39 | 33.72 | 33.92 | 10,650,467 | -0.20(-0.59%) |
Jun 21, 2019 | 33.67 | 34.15 | 33.42 | 34.13 | 18,356,332 | +0.55(+1.65%) |
Jun 20, 2019 | 32.82 | 33.66 | 32.72 | 33.57 | 14,888,298 | +1.53(+4.77%) |
Jun 19, 2019 | 32.56 | 32.59 | 31.87 | 32.05 | 11,704,565 | -0.37(-1.14%) |
Jun 18, 2019 | 32.20 | 32.81 | 32.07 | 32.41 | 11,538,365 | +0.24(+0.74%) |
Jun 17, 2019 | 31.40 | 32.24 | 31.33 | 32.18 | 8,629,876 | +0.64(+2.03%) |
Jun 14, 2019 | 32.19 | 32.21 | 31.28 | 31.54 | 13,184,029 | -0.75(-2.34%) |
Jun 13, 2019 | 31.76 | 32.44 | 31.53 | 32.29 | 16,332,515 | +1.06(+3.40%) |
Jun 12, 2019 | 32.30 | 32.30 | 31.16 | 31.23 | 13,966,698 | -0.97(-3.03%) |
Jun 11, 2019 | 31.68 | 32.49 | 31.42 | 32.20 | 13,808,955 | +1.07(+3.44%) |
Jun 10, 2019 | 31.43 | 31.79 | 31.05 | 31.13 | 13,808,581 | -0.11(-0.37%) |
Jun 07, 2019 | 31.08 | 31.73 | 30.90 | 31.25 | 14,675,746 | +0.48(+1.57%) |
Jun 06, 2019 | 30.66 | 31.22 | 30.41 | 30.76 | 14,077,594 | +0.10(+0.31%) |
Jun 05, 2019 | 31.43 | 31.47 | 30.45 | 30.67 | 10,366,264 | -0.69(-2.21%) |
Jun 04, 2019 | 31.17 | 31.58 | 30.86 | 31.36 | 9,138,800 | +0.65(+2.11%) |