Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.64 | 25.13 | 24.30 | 24.85 | 14,583,131 | +0.00(+0.00%) |
Jun 29, 2020 | 24.27 | 24.89 | 24.04 | 24.85 | 10,191,523 | +0.82(+3.43%) |
Jun 26, 2020 | 24.55 | 24.66 | 23.81 | 24.02 | 16,778,062 | -0.76(-3.05%) |
Jun 25, 2020 | 24.55 | 24.84 | 24.09 | 24.78 | 14,587,221 | -0.05(-0.20%) |
Jun 24, 2020 | 25.39 | 25.51 | 24.56 | 24.83 | 15,156,663 | -0.95(-3.70%) |
Jun 23, 2020 | 26.27 | 26.37 | 25.76 | 25.78 | 12,676,214 | -0.12(-0.45%) |
Jun 22, 2020 | 26.12 | 26.16 | 25.39 | 25.90 | 13,310,582 | -0.22(-0.83%) |
Jun 19, 2020 | 27.24 | 27.33 | 25.86 | 26.11 | 28,390,166 | -0.49(-1.85%) |
Jun 18, 2020 | 26.42 | 27.06 | 26.23 | 26.60 | 11,280,431 | -0.07(-0.26%) |
Jun 17, 2020 | 27.28 | 27.55 | 26.64 | 26.67 | 11,320,673 | -0.61(-2.23%) |
Jun 16, 2020 | 28.59 | 28.66 | 26.99 | 27.28 | 17,777,570 | +0.01(+0.04%) |
Jun 15, 2020 | 26.13 | 27.60 | 26.09 | 27.27 | 15,584,402 | -0.19(-0.68%) |
Jun 12, 2020 | 28.20 | 28.44 | 26.58 | 27.46 | 21,981,900 | +1.43(+5.51%) |
Jun 11, 2020 | 26.14 | 27.30 | 25.82 | 26.02 | 19,452,598 | -2.21(-7.83%) |
Jun 10, 2020 | 29.26 | 29.30 | 27.91 | 28.23 | 15,929,885 | -1.09(-3.72%) |
Jun 09, 2020 | 28.87 | 29.68 | 28.19 | 29.32 | 17,253,150 | -0.81(-2.67%) |
Jun 08, 2020 | 30.66 | 31.09 | 30.05 | 30.13 | 15,509,543 | +0.07(+0.23%) |
Jun 05, 2020 | 30.44 | 30.59 | 29.27 | 30.06 | 29,956,490 | +1.42(+4.97%) |
Jun 04, 2020 | 28.34 | 28.90 | 28.01 | 28.64 | 16,624,659 | +0.09(+0.31%) |
Jun 03, 2020 | 27.91 | 28.61 | 27.74 | 28.55 | 17,133,422 | +1.63(+6.06%) |
Jun 02, 2020 | 26.83 | 27.11 | 26.46 | 26.92 | 11,150,596 | +0.46(+1.74%) |
Jun 01, 2020 | 25.52 | 26.73 | 25.44 | 26.46 | 10,662,410 | +1.04(+4.10%) |
May 29, 2020 | 25.88 | 26.09 | 25.23 | 25.42 | 22,629,734 | -0.79(-3.00%) |
May 28, 2020 | 27.36 | 27.44 | 26.12 | 26.20 | 11,865,309 | -1.09(-3.99%) |
May 27, 2020 | 28.02 | 28.31 | 26.43 | 27.29 | 15,299,308 | +0.38(+1.42%) |
May 26, 2020 | 27.32 | 27.39 | 26.76 | 26.91 | 19,210,030 | +1.39(+5.47%) |
May 22, 2020 | 25.52 | 25.76 | 24.76 | 25.51 | 14,579,078 | +0.18(+0.70%) |
May 21, 2020 | 24.84 | 25.55 | 24.76 | 25.34 | 14,580,604 | +0.31(+1.26%) |
May 20, 2020 | 24.86 | 25.43 | 24.77 | 25.02 | 14,307,813 | +0.78(+3.20%) |
May 19, 2020 | 24.31 | 25.24 | 23.85 | 24.25 | 18,810,114 | -0.12(-0.48%) |
May 18, 2020 | 23.57 | 24.75 | 23.57 | 24.36 | 23,710,532 | +2.14(+9.63%) |
May 15, 2020 | 21.58 | 22.27 | 21.44 | 22.22 | 14,481,221 | +0.31(+1.43%) |
May 14, 2020 | 20.29 | 21.94 | 20.12 | 21.91 | 15,910,034 | +0.83(+3.96%) |
May 13, 2020 | 22.04 | 22.05 | 20.75 | 21.07 | 17,135,740 | -1.08(-4.88%) |
May 12, 2020 | 22.58 | 22.85 | 22.15 | 22.15 | 12,390,136 | -0.24(-1.05%) |
May 11, 2020 | 22.83 | 22.97 | 22.18 | 22.39 | 17,054,058 | -1.11(-4.72%) |
May 08, 2020 | 22.66 | 23.57 | 22.64 | 23.50 | 16,865,126 | +1.46(+6.64%) |
May 07, 2020 | 21.78 | 22.57 | 21.63 | 22.04 | 17,291,914 | +0.54(+2.51%) |
May 06, 2020 | 22.64 | 23.23 | 21.44 | 21.50 | 35,057,856 | +0.62(+2.96%) |
May 05, 2020 | 20.87 | 21.58 | 20.74 | 20.88 | 18,118,532 | +0.50(+2.46%) |
May 04, 2020 | 20.08 | 20.51 | 19.76 | 20.38 | 16,480,894 | -0.15(-0.72%) |
May 01, 2020 | 21.26 | 21.37 | 20.43 | 20.52 | 18,201,216 | -1.37(-6.24%) |
Apr 30, 2020 | 23.02 | 23.02 | 21.85 | 21.89 | 15,548,316 | -1.46(-6.27%) |
Apr 29, 2020 | 22.34 | 24.13 | 22.27 | 23.35 | 23,966,172 | +1.57(+7.21%) |
Apr 28, 2020 | 22.76 | 22.98 | 21.70 | 21.78 | 22,487,520 | -0.27(-1.20%) |
Apr 27, 2020 | 21.13 | 22.16 | 20.76 | 22.05 | 20,606,216 | +0.49(+2.28%) |
Apr 24, 2020 | 21.32 | 21.84 | 21.15 | 21.56 | 12,210,651 | +0.42(+2.00%) |
Apr 23, 2020 | 21.16 | 21.66 | 21.05 | 21.13 | 10,866,724 | +0.22(+1.03%) |
Apr 22, 2020 | 21.26 | 21.39 | 20.69 | 20.92 | 9,723,526 | +0.06(+0.28%) |
Apr 21, 2020 | 20.89 | 21.50 | 20.60 | 20.86 | 13,753,458 | -1.12(-5.09%) |
Apr 20, 2020 | 21.33 | 22.23 | 21.05 | 21.98 | 16,202,822 | -0.10(-0.45%) |
Apr 17, 2020 | 21.53 | 22.14 | 21.44 | 22.08 | 17,480,068 | +1.58(+7.71%) |
Apr 16, 2020 | 21.25 | 21.26 | 20.19 | 20.50 | 11,690,657 | -0.78(-3.65%) |
Apr 15, 2020 | 21.53 | 21.87 | 21.08 | 21.27 | 12,990,142 | -1.30(-5.74%) |
Apr 14, 2020 | 23.18 | 23.34 | 22.26 | 22.57 | 12,881,165 | -0.03(-0.13%) |
Apr 13, 2020 | 23.61 | 23.67 | 22.31 | 22.60 | 15,072,333 | -1.03(-4.36%) |
Apr 09, 2020 | 23.73 | 24.54 | 23.16 | 23.63 | 22,901,614 | +0.91(+4.02%) |
Apr 08, 2020 | 21.35 | 23.18 | 21.08 | 22.71 | 24,204,802 | +1.80(+8.59%) |
Apr 07, 2020 | 20.89 | 21.81 | 20.34 | 20.92 | 30,947,648 | +1.72(+8.95%) |
Apr 06, 2020 | 18.76 | 19.41 | 18.22 | 19.20 | 22,849,154 | +1.48(+8.37%) |
Apr 03, 2020 | 18.07 | 18.44 | 17.53 | 17.72 | 14,088,469 | -0.15(-0.82%) |
Apr 02, 2020 | 18.76 | 19.34 | 17.47 | 17.86 | 18,243,868 | -1.05(-5.56%) |
Apr 01, 2020 | 19.15 | 19.80 | 18.65 | 18.91 | 17,781,708 | -1.49(-7.31%) |
Mar 31, 2020 | 20.59 | 21.81 | 20.18 | 20.41 | 20,676,392 | -0.53(-2.53%) |
Mar 30, 2020 | 21.91 | 22.08 | 20.26 | 20.94 | 18,813,718 | -0.06(-0.28%) |
Mar 27, 2020 | 20.99 | 21.57 | 20.37 | 21.00 | 18,685,104 | -1.16(-5.23%) |
Mar 26, 2020 | 21.25 | 22.56 | 20.68 | 22.15 | 17,271,848 | +1.05(+4.98%) |
Mar 25, 2020 | 22.59 | 22.73 | 20.62 | 21.10 | 28,117,448 | +0.37(+1.80%) |
Mar 24, 2020 | 18.97 | 21.28 | 18.27 | 20.73 | 24,508,684 | +3.45(+19.94%) |
Mar 23, 2020 | 17.69 | 18.23 | 16.92 | 17.28 | 25,882,440 | -0.53(-2.98%) |
Mar 20, 2020 | 18.09 | 18.62 | 17.36 | 17.81 | 36,354,776 | +0.42(+2.43%) |
Mar 19, 2020 | 16.05 | 18.65 | 14.73 | 17.39 | 34,982,668 | +0.89(+5.42%) |
Mar 18, 2020 | 18.49 | 18.71 | 14.06 | 16.50 | 40,232,232 | -3.46(-17.32%) |
Mar 17, 2020 | 20.93 | 21.19 | 19.15 | 19.96 | 23,971,188 | -0.67(-3.24%) |
Mar 16, 2020 | 21.12 | 22.01 | 20.62 | 20.62 | 18,382,098 | -3.64(-15.01%) |
Mar 13, 2020 | 24.16 | 24.88 | 22.49 | 24.27 | 18,237,264 | +1.64(+7.25%) |
Mar 12, 2020 | 23.18 | 23.90 | 22.10 | 22.63 | 20,714,224 | -2.91(-11.38%) |
Mar 11, 2020 | 25.53 | 26.14 | 25.30 | 25.53 | 21,700,268 | -1.10(-4.13%) |
Mar 10, 2020 | 25.51 | 26.65 | 24.15 | 26.63 | 18,621,120 | +2.39(+9.84%) |
Mar 09, 2020 | 25.53 | 25.65 | 23.72 | 24.25 | 28,853,074 | -3.93(-13.94%) |
Mar 06, 2020 | 28.69 | 29.01 | 27.94 | 28.17 | 20,375,354 | -1.38(-4.68%) |
Mar 05, 2020 | 29.99 | 30.22 | 29.47 | 29.56 | 18,240,656 | -1.03(-3.37%) |
Mar 04, 2020 | 30.08 | 30.63 | 29.45 | 30.59 | 16,717,377 | +0.98(+3.31%) |
Mar 03, 2020 | 30.56 | 31.34 | 29.36 | 29.61 | 16,295,698 | -0.87(-2.86%) |
Mar 02, 2020 | 29.61 | 30.51 | 28.85 | 30.48 | 15,452,397 | +0.89(+3.02%) |
Feb 28, 2020 | 28.89 | 29.59 | 28.46 | 29.59 | 21,471,976 | -0.20(-0.68%) |
Feb 27, 2020 | 30.37 | 30.97 | 29.64 | 29.80 | 15,393,091 | -1.25(-4.03%) |
Feb 26, 2020 | 31.14 | 31.64 | 30.94 | 31.05 | 14,864,777 | +0.24(+0.79%) |
Feb 25, 2020 | 32.26 | 32.29 | 30.46 | 30.80 | 15,065,074 | -1.30(-4.05%) |
Feb 24, 2020 | 32.73 | 32.74 | 31.81 | 32.10 | 15,192,998 | -1.51(-4.50%) |
Feb 21, 2020 | 33.95 | 34.03 | 33.38 | 33.62 | 8,691,222 | -0.62(-1.81%) |
Feb 20, 2020 | 33.63 | 34.35 | 33.56 | 34.24 | 8,051,766 | +0.36(+1.06%) |
Feb 19, 2020 | 33.50 | 34.05 | 33.49 | 33.88 | 9,354,013 | +0.49(+1.48%) |
Feb 18, 2020 | 33.23 | 33.71 | 32.95 | 33.38 | 10,854,369 | -0.34(-1.01%) |
Feb 14, 2020 | 34.25 | 34.34 | 33.39 | 33.72 | 9,220,593 | -0.51(-1.50%) |
Feb 13, 2020 | 34.16 | 34.47 | 34.11 | 34.24 | 7,811,059 | -0.19(-0.56%) |
Feb 12, 2020 | 34.28 | 34.72 | 34.08 | 34.43 | 12,442,973 | +0.47(+1.37%) |
Feb 11, 2020 | 33.32 | 34.21 | 33.05 | 33.97 | 13,104,218 | +0.74(+2.22%) |
Feb 10, 2020 | 32.98 | 33.28 | 32.67 | 33.23 | 12,635,615 | +0.60(+1.84%) |
Feb 07, 2020 | 33.06 | 33.14 | 32.43 | 32.63 | 14,880,406 | -0.68(-2.04%) |
Feb 06, 2020 | 34.01 | 34.05 | 33.23 | 33.31 | 12,224,202 | -0.68(-2.00%) |
Feb 05, 2020 | 33.86 | 34.39 | 33.17 | 33.99 | 19,628,354 | +0.64(+1.92%) |
Feb 04, 2020 | 33.33 | 33.78 | 33.18 | 33.35 | 14,776,780 | +0.63(+1.93%) |
Feb 03, 2020 | 32.56 | 33.32 | 32.52 | 32.72 | 18,485,502 | +0.32(+0.99%) |
Jan 31, 2020 | 32.26 | 32.49 | 32.15 | 32.40 | 19,203,392 | +0.06(+0.18%) |
Jan 30, 2020 | 32.41 | 32.45 | 31.99 | 32.34 | 11,885,902 | -0.26(-0.80%) |
Jan 29, 2020 | 32.79 | 33.03 | 32.59 | 32.60 | 7,191,885 | -0.04(-0.12%) |
Jan 28, 2020 | 32.57 | 32.85 | 32.35 | 32.64 | 9,139,265 | +0.22(+0.69%) |
Jan 27, 2020 | 32.63 | 32.75 | 32.18 | 32.41 | 10,674,149 | -0.87(-2.62%) |
Jan 24, 2020 | 33.86 | 33.95 | 33.00 | 33.29 | 9,674,825 | -0.55(-1.63%) |
Jan 23, 2020 | 33.73 | 33.95 | 33.00 | 33.84 | 8,856,067 | -0.03(-0.09%) |
Jan 22, 2020 | 34.08 | 34.30 | 33.82 | 33.87 | 7,580,323 | -0.08(-0.23%) |
Jan 21, 2020 | 34.31 | 34.49 | 33.92 | 33.95 | 11,904,011 | -0.59(-1.71%) |
Jan 17, 2020 | 34.51 | 34.66 | 34.36 | 34.54 | 10,174,820 | +0.05(+0.14%) |
Jan 16, 2020 | 34.16 | 34.52 | 34.10 | 34.49 | 7,503,080 | +0.39(+1.14%) |
Jan 15, 2020 | 33.96 | 34.27 | 33.85 | 34.10 | 7,394,177 | +0.00(+0.00%) |
Jan 14, 2020 | 33.96 | 34.30 | 33.92 | 34.10 | 7,036,699 | +0.16(+0.49%) |
Jan 13, 2020 | 33.66 | 33.96 | 33.46 | 33.94 | 7,694,924 | +0.32(+0.95%) |
Jan 10, 2020 | 34.10 | 35.36 | 33.48 | 33.62 | 9,944,045 | -0.42(-1.23%) |
Jan 09, 2020 | 33.95 | 34.05 | 33.50 | 34.03 | 9,905,454 | +0.42(+1.24%) |
Jan 08, 2020 | 34.00 | 34.15 | 33.38 | 33.62 | 13,635,624 | -0.49(-1.42%) |
Jan 07, 2020 | 34.69 | 34.77 | 33.71 | 34.10 | 18,131,538 | -0.67(-1.93%) |
Jan 06, 2020 | 34.88 | 35.10 | 34.73 | 34.77 | 8,666,433 | -0.47(-1.32%) |
Jan 03, 2020 | 35.64 | 35.82 | 35.03 | 35.24 | 9,457,758 | -1.03(-2.84%) |
Jan 02, 2020 | 35.90 | 36.27 | 35.46 | 36.27 | 7,683,275 | +0.76(+2.13%) |
Dec 31, 2019 | 35.29 | 35.64 | 35.24 | 35.51 | 5,318,649 | +0.16(+0.44%) |
Dec 30, 2019 | 35.41 | 35.55 | 35.12 | 35.35 | 5,518,283 | -0.12(-0.33%) |
Dec 27, 2019 | 35.47 | 35.62 | 35.34 | 35.47 | 5,930,167 | +0.08(+0.22%) |
Dec 26, 2019 | 35.50 | 35.51 | 35.25 | 35.39 | 5,606,706 | -0.10(-0.27%) |
Dec 24, 2019 | 35.64 | 35.65 | 35.41 | 35.49 | 3,013,990 | -0.18(-0.52%) |
Dec 23, 2019 | 36.28 | 36.30 | 35.54 | 35.67 | 9,023,281 | -0.47(-1.29%) |
Dec 20, 2019 | 36.42 | 36.50 | 36.08 | 36.14 | 14,405,559 | -0.01(-0.03%) |
Dec 19, 2019 | 36.20 | 36.25 | 35.73 | 36.15 | 11,104,832 | -0.03(-0.08%) |
Dec 18, 2019 | 35.26 | 36.31 | 35.25 | 36.18 | 13,039,419 | +0.95(+2.70%) |
Dec 17, 2019 | 35.12 | 35.31 | 35.03 | 35.23 | 9,142,030 | +0.19(+0.55%) |
Dec 16, 2019 | 34.75 | 35.16 | 34.59 | 35.03 | 11,578,620 | +0.45(+1.29%) |
Dec 13, 2019 | 35.08 | 35.25 | 34.55 | 34.59 | 8,532,287 | -0.44(-1.25%) |
Dec 12, 2019 | 34.29 | 35.21 | 34.19 | 35.02 | 11,701,438 | +0.83(+2.44%) |
Dec 11, 2019 | 34.08 | 34.36 | 34.05 | 34.19 | 7,992,301 | +0.13(+0.37%) |
Dec 10, 2019 | 34.30 | 34.33 | 33.92 | 34.06 | 7,827,834 | -0.26(-0.76%) |
Dec 09, 2019 | 34.39 | 34.53 | 34.30 | 34.33 | 7,135,149 | -0.16(-0.45%) |
Dec 06, 2019 | 34.58 | 34.69 | 34.39 | 34.48 | 8,662,775 | +0.22(+0.65%) |
Dec 05, 2019 | 34.54 | 34.59 | 34.17 | 34.26 | 7,104,438 | -0.11(-0.31%) |
Dec 04, 2019 | 34.31 | 34.60 | 34.25 | 34.36 | 9,336,404 | +0.26(+0.76%) |
Dec 03, 2019 | 34.05 | 34.19 | 33.56 | 34.11 | 8,621,824 | -0.34(-0.98%) |
Dec 02, 2019 | 34.57 | 34.90 | 34.40 | 34.44 | 7,065,227 | -0.12(-0.33%) |
Nov 29, 2019 | 34.60 | 34.68 | 34.42 | 34.56 | 4,091,007 | -0.13(-0.39%) |
Nov 27, 2019 | 34.57 | 34.82 | 34.41 | 34.69 | 6,085,151 | +0.14(+0.42%) |
Nov 26, 2019 | 34.27 | 34.55 | 34.09 | 34.55 | 8,590,297 | +0.17(+0.50%) |
Nov 25, 2019 | 34.03 | 34.45 | 33.93 | 34.37 | 12,717,872 | +0.46(+1.36%) |
Nov 22, 2019 | 33.86 | 34.08 | 33.53 | 33.91 | 14,133,612 | +0.63(+1.90%) |
Nov 21, 2019 | 34.11 | 34.15 | 33.20 | 33.28 | 14,977,668 | -0.59(-1.73%) |
Nov 20, 2019 | 34.76 | 34.81 | 33.77 | 33.87 | 14,643,257 | -1.06(-3.02%) |
Nov 19, 2019 | 35.20 | 35.23 | 34.57 | 34.92 | 10,974,563 | -0.23(-0.66%) |
Nov 18, 2019 | 35.21 | 35.35 | 34.93 | 35.15 | 10,174,462 | -0.26(-0.73%) |
Nov 15, 2019 | 35.52 | 35.62 | 35.25 | 35.41 | 12,874,953 | +0.09(+0.24%) |
Nov 14, 2019 | 35.61 | 35.95 | 35.22 | 35.32 | 13,563,014 | -0.37(-1.05%) |
Nov 13, 2019 | 36.86 | 36.86 | 35.60 | 35.70 | 13,080,529 | -1.34(-3.63%) |
Nov 12, 2019 | 37.19 | 37.40 | 36.82 | 37.04 | 13,217,110 | -0.12(-0.34%) |
Nov 11, 2019 | 37.05 | 37.24 | 36.84 | 37.17 | 4,070,638 | +0.05(+0.13%) |
Nov 08, 2019 | 36.88 | 37.12 | 36.30 | 37.12 | 6,159,950 | +0.17(+0.47%) |
Nov 07, 2019 | 37.05 | 37.34 | 36.92 | 36.95 | 8,407,138 | +0.07(+0.18%) |
Nov 06, 2019 | 36.83 | 36.94 | 36.25 | 36.88 | 7,584,956 | +0.18(+0.50%) |
Nov 05, 2019 | 37.06 | 37.33 | 36.68 | 36.70 | 7,623,424 | -0.15(-0.42%) |
Nov 04, 2019 | 36.81 | 36.95 | 36.69 | 36.85 | 8,023,683 | +0.40(+1.11%) |
Nov 01, 2019 | 35.72 | 36.54 | 35.72 | 36.45 | 8,256,188 | +0.78(+2.18%) |
Oct 31, 2019 | 36.11 | 36.39 | 35.38 | 35.67 | 7,972,358 | -0.72(-1.98%) |
Oct 30, 2019 | 36.73 | 36.73 | 35.92 | 36.39 | 7,701,379 | -0.29(-0.79%) |
Oct 29, 2019 | 36.09 | 37.15 | 36.09 | 36.68 | 19,337,730 | +1.51(+4.29%) |
Oct 28, 2019 | 35.72 | 35.80 | 35.03 | 35.17 | 11,089,232 | -0.10(-0.27%) |
Oct 25, 2019 | 34.35 | 35.34 | 34.33 | 35.27 | 9,100,329 | +0.88(+2.57%) |
Oct 24, 2019 | 35.15 | 35.30 | 34.31 | 34.38 | 7,096,645 | -0.76(-2.16%) |
Oct 23, 2019 | 34.80 | 35.17 | 34.39 | 35.14 | 6,738,669 | +0.29(+0.83%) |
Oct 22, 2019 | 34.34 | 35.11 | 34.13 | 34.85 | 7,056,438 | +0.36(+1.06%) |
Oct 21, 2019 | 34.98 | 35.25 | 34.20 | 34.49 | 7,739,554 | -0.23(-0.66%) |
Oct 18, 2019 | 34.64 | 34.91 | 34.57 | 34.72 | 7,146,084 | -0.02(-0.06%) |
Oct 17, 2019 | 35.33 | 35.34 | 34.43 | 34.74 | 9,099,093 | -0.44(-1.25%) |
Oct 16, 2019 | 35.03 | 35.73 | 34.99 | 35.18 | 13,912,275 | +0.37(+1.08%) |
Oct 15, 2019 | 34.05 | 35.09 | 33.76 | 34.81 | 11,164,475 | +0.73(+2.14%) |
Oct 14, 2019 | 33.97 | 34.13 | 33.85 | 34.08 | 5,890,125 | -0.07(-0.20%) |
Oct 11, 2019 | 33.81 | 34.56 | 33.80 | 34.14 | 12,750,670 | +0.87(+2.63%) |
Oct 10, 2019 | 33.07 | 33.88 | 32.84 | 33.27 | 11,434,176 | +0.50(+1.52%) |
Oct 09, 2019 | 32.62 | 32.96 | 32.44 | 32.77 | 6,626,311 | +0.25(+0.77%) |
Oct 08, 2019 | 32.93 | 33.09 | 32.36 | 32.52 | 11,689,795 | -0.84(-2.50%) |
Oct 07, 2019 | 33.21 | 33.70 | 32.92 | 33.36 | 7,154,423 | -0.15(-0.46%) |
Oct 04, 2019 | 33.60 | 33.78 | 33.19 | 33.51 | 7,407,567 | -0.07(-0.20%) |
Oct 03, 2019 | 33.13 | 33.59 | 32.79 | 33.58 | 12,629,092 | +0.29(+0.87%) |
Oct 02, 2019 | 34.34 | 34.34 | 33.03 | 33.29 | 13,633,953 | -1.37(-3.96%) |
Oct 01, 2019 | 35.97 | 35.98 | 34.59 | 34.66 | 10,551,084 | -1.32(-3.66%) |
Sep 30, 2019 | 36.00 | 36.07 | 35.52 | 35.98 | 7,908,626 | +0.06(+0.16%) |
Sep 27, 2019 | 36.32 | 36.45 | 35.49 | 35.92 | 7,166,711 | -0.18(-0.51%) |
Sep 26, 2019 | 35.86 | 36.37 | 35.68 | 36.10 | 8,685,976 | +0.48(+1.35%) |
Sep 25, 2019 | 35.29 | 35.76 | 34.98 | 35.62 | 8,814,049 | +0.33(+0.92%) |
Sep 24, 2019 | 35.84 | 35.99 | 35.09 | 35.30 | 8,355,654 | -0.45(-1.26%) |
Sep 23, 2019 | 35.32 | 35.93 | 35.10 | 35.75 | 8,575,449 | -0.12(-0.35%) |
Sep 20, 2019 | 36.53 | 36.54 | 35.80 | 35.87 | 19,613,706 | -0.39(-1.09%) |
Sep 19, 2019 | 36.72 | 36.81 | 36.23 | 36.27 | 5,155,080 | -0.38(-1.05%) |
Sep 18, 2019 | 36.62 | 36.81 | 36.40 | 36.65 | 6,271,201 | -0.11(-0.29%) |
Sep 17, 2019 | 35.71 | 36.88 | 35.37 | 36.76 | 11,877,743 | +1.04(+2.90%) |
Sep 16, 2019 | 36.45 | 36.63 | 35.49 | 35.72 | 16,303,176 | -1.58(-4.25%) |
Sep 13, 2019 | 37.89 | 37.99 | 37.23 | 37.30 | 10,556,715 | -0.20(-0.54%) |
Sep 12, 2019 | 37.83 | 37.91 | 37.34 | 37.50 | 7,273,466 | -0.37(-0.99%) |
Sep 11, 2019 | 37.82 | 37.95 | 37.30 | 37.88 | 7,271,189 | -0.12(-0.30%) |
Sep 10, 2019 | 37.63 | 38.09 | 37.28 | 37.99 | 7,535,695 | +0.00(+0.00%) |
Sep 09, 2019 | 37.49 | 38.19 | 37.39 | 37.99 | 7,858,916 | +0.77(+2.06%) |
Sep 06, 2019 | 37.36 | 37.37 | 36.98 | 37.23 | 5,221,946 | +0.05(+0.13%) |
Sep 05, 2019 | 37.07 | 37.95 | 37.07 | 37.18 | 11,195,845 | +0.84(+2.30%) |
Sep 04, 2019 | 35.46 | 36.41 | 35.39 | 36.34 | 8,529,139 | +1.26(+3.60%) |
Sep 03, 2019 | 35.06 | 35.17 | 34.73 | 35.08 | 6,412,507 | -0.17(-0.49%) |
Aug 30, 2019 | 35.40 | 35.49 | 35.07 | 35.25 | 4,839,686 | +0.17(+0.49%) |
Aug 29, 2019 | 34.97 | 35.18 | 34.91 | 35.08 | 5,391,248 | +0.45(+1.29%) |
Aug 28, 2019 | 33.93 | 34.75 | 33.81 | 34.63 | 7,664,961 | +0.52(+1.53%) |
Aug 27, 2019 | 34.66 | 34.76 | 34.07 | 34.11 | 6,547,813 | -0.34(-0.99%) |
Aug 26, 2019 | 34.68 | 34.79 | 34.22 | 34.45 | 5,091,475 | +0.18(+0.53%) |
Aug 23, 2019 | 34.79 | 35.33 | 34.12 | 34.27 | 8,243,934 | -1.14(-3.22%) |
Aug 22, 2019 | 35.40 | 35.65 | 35.21 | 35.41 | 4,255,513 | +0.13(+0.38%) |
Aug 21, 2019 | 35.51 | 35.51 | 35.22 | 35.28 | 3,989,869 | +0.15(+0.43%) |
Aug 20, 2019 | 35.35 | 35.44 | 35.09 | 35.13 | 4,325,179 | -0.38(-1.07%) |
Aug 19, 2019 | 35.65 | 35.73 | 35.34 | 35.51 | 4,103,538 | +0.34(+0.97%) |
Aug 16, 2019 | 34.76 | 35.26 | 34.56 | 35.16 | 7,546,417 | +0.50(+1.45%) |
Aug 15, 2019 | 35.33 | 35.39 | 34.36 | 34.66 | 8,314,011 | -0.68(-1.94%) |
Aug 14, 2019 | 36.35 | 36.38 | 35.21 | 35.34 | 10,393,529 | -1.73(-4.67%) |
Aug 13, 2019 | 36.90 | 37.66 | 36.57 | 37.07 | 6,681,105 | +0.14(+0.39%) |
Aug 12, 2019 | 37.28 | 37.36 | 36.75 | 36.93 | 3,590,851 | -0.71(-1.89%) |
Aug 09, 2019 | 37.79 | 37.88 | 37.35 | 37.64 | 6,444,848 | -0.47(-1.22%) |
Aug 08, 2019 | 37.54 | 38.20 | 37.42 | 38.11 | 6,528,372 | +0.67(+1.80%) |
Aug 07, 2019 | 36.77 | 37.54 | 36.50 | 37.44 | 8,338,527 | +0.29(+0.79%) |
Aug 06, 2019 | 37.22 | 37.36 | 36.73 | 37.14 | 7,474,342 | +0.07(+0.18%) |
Aug 05, 2019 | 37.25 | 37.33 | 36.76 | 37.07 | 9,972,498 | -0.73(-1.94%) |
Aug 02, 2019 | 37.93 | 38.23 | 37.62 | 37.81 | 9,622,342 | -0.35(-0.92%) |
Aug 01, 2019 | 39.21 | 39.82 | 37.70 | 38.16 | 19,048,016 | -0.18(-0.47%) |
Jul 31, 2019 | 38.59 | 38.70 | 38.12 | 38.34 | 10,684,784 | -0.09(-0.22%) |
Jul 30, 2019 | 38.26 | 38.55 | 37.94 | 38.42 | 5,720,758 | -0.24(-0.61%) |
Jul 29, 2019 | 38.69 | 38.85 | 38.55 | 38.66 | 6,009,443 | -0.09(-0.22%) |
Jul 26, 2019 | 38.70 | 38.97 | 38.46 | 38.75 | 6,003,862 | +0.02(+0.05%) |
Jul 25, 2019 | 38.34 | 38.79 | 38.13 | 38.73 | 8,738,482 | -0.12(-0.32%) |
Jul 24, 2019 | 38.58 | 38.88 | 38.33 | 38.85 | 7,700,723 | +0.16(+0.42%) |
Jul 23, 2019 | 38.35 | 38.89 | 38.16 | 38.69 | 13,241,466 | +0.81(+2.13%) |
Jul 22, 2019 | 37.98 | 38.37 | 37.80 | 37.88 | 7,169,649 | +0.36(+0.96%) |
Jul 19, 2019 | 37.44 | 37.84 | 37.29 | 37.52 | 8,622,312 | +0.34(+0.92%) |
Jul 18, 2019 | 37.04 | 37.33 | 36.94 | 37.18 | 6,012,128 | -0.04(-0.10%) |
Jul 17, 2019 | 37.45 | 37.50 | 36.89 | 37.22 | 6,025,345 | -0.26(-0.68%) |
Jul 16, 2019 | 37.05 | 37.73 | 36.73 | 37.47 | 9,033,056 | +0.07(+0.18%) |
Jul 15, 2019 | 37.26 | 37.41 | 36.96 | 37.41 | 5,732,601 | +0.14(+0.38%) |
Jul 12, 2019 | 36.68 | 37.45 | 36.61 | 37.26 | 7,538,736 | +0.74(+2.03%) |
Jul 11, 2019 | 36.38 | 36.67 | 36.21 | 36.52 | 4,838,492 | +0.31(+0.87%) |
Jul 10, 2019 | 36.45 | 36.56 | 35.99 | 36.21 | 5,422,221 | +0.02(+0.05%) |
Jul 09, 2019 | 36.09 | 36.27 | 35.71 | 36.19 | 6,527,119 | -0.14(-0.39%) |
Jul 08, 2019 | 36.50 | 36.72 | 36.23 | 36.33 | 6,089,555 | -0.26(-0.70%) |
Jul 05, 2019 | 36.11 | 36.61 | 35.87 | 36.59 | 5,105,266 | +0.32(+0.89%) |
Jul 03, 2019 | 36.59 | 36.77 | 36.10 | 36.27 | 4,639,659 | -0.17(-0.47%) |
Jul 02, 2019 | 36.81 | 36.83 | 36.26 | 36.44 | 7,028,098 | -0.39(-1.06%) |