Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.99 | 30.10 | 29.99 | 30.02 | 1,401,400 | +0.02(+0.07%) |
Jul 30, 2020 | 29.99 | 30.06 | 29.93 | 30.00 | 1,152,436 | -0.04(-0.13%) |
Jul 29, 2020 | 30.00 | 30.04 | 29.87 | 30.04 | 787,516 | +0.11(+0.37%) |
Jul 28, 2020 | 30.03 | 30.05 | 29.82 | 29.93 | 405,667 | -0.12(-0.40%) |
Jul 27, 2020 | 29.94 | 30.05 | 29.91 | 30.05 | 640,625 | +0.09(+0.30%) |
Jul 24, 2020 | 29.94 | 30.01 | 29.85 | 29.96 | 383,900 | +0.02(+0.07%) |
Jul 23, 2020 | 29.93 | 30.00 | 29.86 | 29.94 | 362,972 | +0.02(+0.07%) |
Jul 22, 2020 | 29.98 | 30.00 | 29.91 | 29.92 | 266,753 | -0.05(-0.18%) |
Jul 21, 2020 | 29.94 | 30.02 | 29.88 | 29.98 | 428,900 | +0.15(+0.49%) |
Jul 20, 2020 | 29.95 | 30.00 | 29.83 | 29.83 | 1,532,223 | -0.11(-0.37%) |
Jul 17, 2020 | 29.82 | 29.99 | 29.82 | 29.94 | 726,700 | +0.08(+0.27%) |
Jul 16, 2020 | 30.00 | 30.00 | 29.86 | 29.86 | 1,302,625 | -0.14(-0.47%) |
Jul 15, 2020 | 29.96 | 30.03 | 29.86 | 30.00 | 2,268,464 | +0.08(+0.27%) |
Jul 14, 2020 | 29.72 | 29.99 | 29.72 | 29.92 | 1,084,965 | +0.30(+1.01%) |
Jul 13, 2020 | 29.93 | 30.00 | 29.62 | 29.62 | 934,435 | -0.26(-0.87%) |
Jul 10, 2020 | 29.70 | 29.94 | 29.64 | 29.88 | 806,000 | +0.21(+0.71%) |
Jul 09, 2020 | 29.75 | 29.87 | 29.67 | 29.67 | 1,112,456 | -0.05(-0.17%) |
Jul 08, 2020 | 29.76 | 29.80 | 29.69 | 29.72 | 1,487,889 | -0.04(-0.13%) |
Jul 07, 2020 | 29.94 | 29.95 | 29.75 | 29.76 | 1,186,363 | -0.29(-0.97%) |
Jul 06, 2020 | 29.76 | 30.15 | 29.74 | 30.05 | 1,820,372 | +0.35(+1.18%) |
Jul 02, 2020 | 29.86 | 29.86 | 29.66 | 29.70 | 1,006,600 | -0.07(-0.24%) |
Jul 01, 2020 | 29.62 | 29.98 | 29.61 | 29.77 | 2,307,277 | +0.05(+0.17%) |
Jun 30, 2020 | 29.41 | 29.75 | 29.39 | 29.72 | 3,281,489 | +0.31(+1.05%) |
Jun 29, 2020 | 29.25 | 29.58 | 29.25 | 29.41 | 1,980,949 | +0.13(+0.44%) |
Jun 26, 2020 | 29.43 | 29.58 | 29.24 | 29.28 | 1,949,800 | -0.21(-0.71%) |
Jun 25, 2020 | 29.66 | 29.76 | 29.25 | 29.49 | 2,641,128 | -0.11(-0.37%) |
Jun 24, 2020 | 29.83 | 29.90 | 29.39 | 29.60 | 2,486,257 | -0.32(-1.07%) |
Jun 23, 2020 | 29.90 | 30.00 | 29.80 | 29.92 | 2,008,100 | +0.05(+0.17%) |
Jun 22, 2020 | 29.72 | 29.88 | 29.65 | 29.87 | 905,916 | +0.16(+0.54%) |
Jun 19, 2020 | 29.85 | 29.89 | 29.65 | 29.71 | 2,628,200 | -0.09(-0.30%) |
Jun 18, 2020 | 29.76 | 29.84 | 29.64 | 29.80 | 1,524,778 | -0.03(-0.10%) |
Jun 17, 2020 | 29.81 | 29.94 | 29.64 | 29.83 | 2,839,210 | +0.03(+0.10%) |
Jun 16, 2020 | 29.96 | 29.97 | 29.78 | 29.80 | 2,916,068 | -0.12(-0.42%) |
Jun 15, 2020 | 29.62 | 29.96 | 29.43 | 29.93 | 2,764,260 | +0.31(+1.05%) |
Jun 12, 2020 | 29.69 | 29.81 | 29.48 | 29.61 | 2,109,100 | +0.11(+0.39%) |
Jun 11, 2020 | 29.51 | 29.70 | 29.39 | 29.50 | 2,089,111 | -0.12(-0.42%) |
Jun 10, 2020 | 29.87 | 29.88 | 29.57 | 29.62 | 1,732,742 | -0.20(-0.69%) |
Jun 09, 2020 | 30.00 | 30.00 | 29.80 | 29.83 | 1,363,936 | -0.19(-0.63%) |
Jun 08, 2020 | 29.75 | 30.05 | 29.75 | 30.02 | 2,689,430 | +0.23(+0.77%) |
Jun 05, 2020 | 29.73 | 29.90 | 29.67 | 29.79 | 3,096,300 | +0.09(+0.30%) |
Jun 04, 2020 | 29.46 | 29.72 | 29.46 | 29.70 | 769,371 | +0.20(+0.68%) |
Jun 03, 2020 | 29.72 | 29.75 | 29.44 | 29.50 | 1,589,188 | -0.12(-0.41%) |
Jun 02, 2020 | 29.72 | 29.83 | 29.59 | 29.62 | 687,538 | -0.17(-0.57%) |
Jun 01, 2020 | 29.44 | 29.80 | 29.40 | 29.79 | 1,737,888 | +0.24(+0.81%) |
May 29, 2020 | 29.76 | 29.84 | 29.50 | 29.55 | 3,476,300 | -0.22(-0.74%) |
May 28, 2020 | 29.95 | 29.95 | 29.70 | 29.77 | 949,896 | -0.12(-0.40%) |
May 27, 2020 | 29.85 | 29.93 | 29.55 | 29.89 | 2,092,642 | +0.14(+0.47%) |
May 26, 2020 | 29.64 | 29.88 | 29.55 | 29.75 | 2,785,134 | +0.30(+1.02%) |
May 22, 2020 | 29.46 | 29.52 | 29.34 | 29.45 | 1,215,400 | +0.06(+0.20%) |
May 21, 2020 | 29.54 | 29.66 | 29.34 | 29.39 | 2,199,247 | -0.21(-0.71%) |
May 20, 2020 | 29.57 | 29.70 | 29.22 | 29.60 | 1,961,399 | +0.20(+0.68%) |
May 19, 2020 | 29.52 | 29.52 | 29.33 | 29.40 | 1,136,886 | -0.10(-0.34%) |
May 18, 2020 | 29.78 | 29.86 | 29.38 | 29.50 | 1,809,194 | -0.20(-0.67%) |
May 15, 2020 | 29.60 | 29.88 | 29.60 | 29.70 | 878,400 | +0.01(+0.03%) |
May 14, 2020 | 29.49 | 29.71 | 29.49 | 29.69 | 1,116,884 | +0.05(+0.17%) |
May 13, 2020 | 29.78 | 29.83 | 29.58 | 29.64 | 1,511,952 | -0.11(-0.37%) |
May 12, 2020 | 29.80 | 29.89 | 29.68 | 29.75 | 1,482,355 | -0.10(-0.34%) |
May 11, 2020 | 29.73 | 29.88 | 29.73 | 29.85 | 1,555,401 | -0.02(-0.07%) |
May 08, 2020 | 29.76 | 29.93 | 29.71 | 29.87 | 1,329,000 | +0.12(+0.40%) |
May 07, 2020 | 29.61 | 29.81 | 29.61 | 29.75 | 1,355,351 | +0.13(+0.44%) |
May 06, 2020 | 29.63 | 29.77 | 29.57 | 29.62 | 2,049,720 | -0.03(-0.10%) |
May 05, 2020 | 29.91 | 29.91 | 29.57 | 29.65 | 1,939,889 | -0.12(-0.40%) |
May 04, 2020 | 29.47 | 29.77 | 29.16 | 29.77 | 2,342,200 | +0.24(+0.81%) |
May 01, 2020 | 29.20 | 29.67 | 29.10 | 29.53 | 5,844,700 | +0.41(+1.41%) |
Apr 30, 2020 | 29.20 | 29.28 | 28.96 | 29.12 | 3,003,076 | -0.12(-0.41%) |
Apr 29, 2020 | 29.40 | 29.54 | 29.23 | 29.24 | 2,484,125 | -0.03(-0.10%) |
Apr 28, 2020 | 29.25 | 29.43 | 28.98 | 29.27 | 2,165,196 | +0.05(+0.17%) |
Apr 27, 2020 | 29.07 | 29.32 | 29.07 | 29.22 | 3,047,644 | +0.24(+0.83%) |
Apr 24, 2020 | 29.08 | 29.18 | 28.49 | 28.98 | 2,056,100 | -0.08(-0.28%) |
Apr 23, 2020 | 29.12 | 29.35 | 28.91 | 29.06 | 3,468,582 | +0.05(+0.17%) |
Apr 22, 2020 | 29.20 | 29.29 | 28.99 | 29.01 | 2,672,451 | -0.15(-0.51%) |
Apr 21, 2020 | 28.57 | 29.30 | 28.57 | 29.16 | 2,418,792 | +0.32(+1.11%) |
Apr 20, 2020 | 28.76 | 29.25 | 28.74 | 28.84 | 2,901,076 | -0.14(-0.48%) |
Apr 17, 2020 | 28.36 | 29.00 | 28.29 | 28.98 | 2,564,900 | +0.76(+2.69%) |
Apr 16, 2020 | 27.90 | 28.25 | 27.90 | 28.22 | 1,537,243 | +0.34(+1.22%) |
Apr 15, 2020 | 27.61 | 28.31 | 27.61 | 27.88 | 1,701,844 | +0.00(+0.00%) |
Apr 14, 2020 | 27.94 | 28.07 | 27.76 | 27.88 | 1,779,332 | +0.06(+0.22%) |
Apr 13, 2020 | 28.01 | 28.22 | 27.66 | 27.82 | 2,503,593 | -0.20(-0.71%) |
Apr 09, 2020 | 28.25 | 28.47 | 27.94 | 28.02 | 1,862,400 | +0.04(+0.14%) |
Apr 08, 2020 | 27.83 | 28.20 | 27.57 | 27.98 | 2,564,349 | +0.17(+0.61%) |
Apr 07, 2020 | 27.54 | 28.15 | 27.54 | 27.81 | 3,279,635 | +0.63(+2.32%) |
Apr 06, 2020 | 26.87 | 27.51 | 26.68 | 27.18 | 4,805,625 | +0.86(+3.27%) |
Apr 03, 2020 | 27.54 | 27.64 | 26.01 | 26.32 | 8,539,500 | -1.29(-4.67%) |
Apr 02, 2020 | 28.15 | 28.43 | 27.44 | 27.61 | 5,448,113 | -0.62(-2.20%) |
Apr 01, 2020 | 28.31 | 28.86 | 28.04 | 28.23 | 4,222,865 | -0.42(-1.47%) |
Mar 31, 2020 | 29.29 | 29.39 | 28.45 | 28.65 | 5,805,468 | -0.64(-2.19%) |
Mar 30, 2020 | 29.13 | 29.44 | 29.00 | 29.29 | 2,341,726 | +0.29(+1.00%) |
Mar 27, 2020 | 28.41 | 29.50 | 28.37 | 29.00 | 3,297,300 | +0.28(+0.97%) |
Mar 26, 2020 | 28.96 | 29.38 | 28.34 | 28.72 | 5,001,358 | +0.42(+1.48%) |
Mar 25, 2020 | 28.04 | 28.93 | 27.45 | 28.30 | 3,494,411 | +0.35(+1.25%) |
Mar 24, 2020 | 27.93 | 28.44 | 27.25 | 27.95 | 4,056,591 | +1.25(+4.68%) |
Mar 23, 2020 | 27.00 | 27.98 | 26.30 | 26.70 | 6,550,736 | -0.18(-0.67%) |
Mar 20, 2020 | 26.70 | 28.00 | 26.23 | 26.88 | 4,966,900 | +0.45(+1.70%) |
Mar 19, 2020 | 24.65 | 27.06 | 24.26 | 26.43 | 4,418,727 | +1.93(+7.88%) |
Mar 18, 2020 | 26.22 | 27.48 | 24.50 | 24.50 | 6,743,166 | -2.31(-8.62%) |
Mar 17, 2020 | 26.50 | 27.22 | 23.14 | 26.81 | 9,413,992 | +0.31(+1.17%) |
Mar 16, 2020 | 28.52 | 28.65 | 25.00 | 26.50 | 6,486,571 | -2.72(-9.31%) |
Mar 13, 2020 | 29.45 | 29.58 | 28.42 | 29.22 | 5,522,000 | +0.02(+0.07%) |
Mar 12, 2020 | 29.38 | 29.75 | 28.76 | 29.20 | 6,222,885 | -0.48(-1.62%) |
Mar 11, 2020 | 29.71 | 29.93 | 29.56 | 29.68 | 1,959,011 | -0.19(-0.64%) |
Mar 10, 2020 | 29.89 | 29.96 | 29.50 | 29.87 | 4,068,407 | +0.35(+1.19%) |
Mar 09, 2020 | 29.57 | 29.87 | 29.34 | 29.52 | 3,577,759 | -0.39(-1.30%) |
Mar 06, 2020 | 29.97 | 29.98 | 29.47 | 29.91 | 3,481,100 | -0.18(-0.60%) |
Mar 05, 2020 | 30.16 | 30.25 | 29.92 | 30.09 | 1,126,132 | -0.08(-0.27%) |
Mar 04, 2020 | 30.32 | 30.40 | 30.12 | 30.17 | 1,680,356 | -0.03(-0.10%) |
Mar 03, 2020 | 30.40 | 30.45 | 30.16 | 30.20 | 2,185,867 | -0.21(-0.69%) |
Mar 02, 2020 | 30.29 | 30.45 | 30.21 | 30.41 | 1,607,831 | +0.16(+0.53%) |
Feb 28, 2020 | 30.04 | 30.25 | 29.99 | 30.25 | 1,931,400 | +0.11(+0.36%) |
Feb 27, 2020 | 30.24 | 30.26 | 30.05 | 30.14 | 2,808,438 | -0.16(-0.53%) |
Feb 26, 2020 | 30.32 | 30.39 | 30.22 | 30.30 | 1,054,528 | -0.01(-0.03%) |
Feb 25, 2020 | 30.50 | 30.50 | 30.22 | 30.31 | 4,210,957 | -0.14(-0.46%) |
Feb 24, 2020 | 30.31 | 30.52 | 30.30 | 30.45 | 2,667,102 | +0.04(+0.13%) |
Feb 21, 2020 | 30.43 | 30.44 | 30.27 | 30.41 | 1,238,800 | +0.01(+0.03%) |
Feb 20, 2020 | 30.45 | 30.47 | 30.34 | 30.40 | 1,760,894 | -0.05(-0.16%) |
Feb 19, 2020 | 30.43 | 30.47 | 30.38 | 30.45 | 2,145,845 | +0.02(+0.07%) |
Feb 18, 2020 | 30.23 | 30.44 | 30.23 | 30.43 | 2,430,377 | +0.21(+0.69%) |
Feb 14, 2020 | 30.21 | 30.29 | 30.17 | 30.22 | 883,600 | +0.04(+0.13%) |
Feb 13, 2020 | 30.19 | 30.24 | 30.15 | 30.18 | 1,941,658 | -0.04(-0.13%) |
Feb 12, 2020 | 30.35 | 30.40 | 30.20 | 30.22 | 1,309,931 | -0.13(-0.43%) |
Feb 11, 2020 | 30.20 | 30.35 | 30.16 | 30.35 | 2,067,312 | +0.18(+0.60%) |
Feb 10, 2020 | 30.17 | 30.25 | 30.12 | 30.17 | 802,703 | -0.01(-0.03%) |
Feb 07, 2020 | 30.21 | 30.25 | 30.13 | 30.18 | 1,946,500 | -0.03(-0.10%) |
Feb 06, 2020 | 30.35 | 30.37 | 30.18 | 30.21 | 1,617,941 | -0.10(-0.33%) |
Feb 05, 2020 | 30.36 | 30.41 | 30.30 | 30.31 | 2,150,171 | +0.01(+0.03%) |
Feb 04, 2020 | 30.44 | 30.44 | 30.25 | 30.30 | 1,652,924 | -0.07(-0.23%) |
Feb 03, 2020 | 30.14 | 30.37 | 30.13 | 30.37 | 2,103,935 | +0.23(+0.76%) |
Jan 31, 2020 | 30.11 | 30.21 | 30.06 | 30.14 | 2,076,200 | +0.01(+0.03%) |
Jan 30, 2020 | 30.12 | 30.20 | 30.06 | 30.13 | 1,279,655 | -0.01(-0.03%) |
Jan 29, 2020 | 30.26 | 30.32 | 30.14 | 30.14 | 1,167,107 | -0.14(-0.46%) |
Jan 28, 2020 | 30.25 | 30.30 | 30.20 | 30.28 | 1,199,445 | +0.02(+0.07%) |
Jan 27, 2020 | 30.11 | 30.30 | 30.09 | 30.26 | 820,695 | -0.06(-0.20%) |
Jan 24, 2020 | 30.27 | 30.35 | 30.23 | 30.32 | 818,000 | +0.06(+0.20%) |
Jan 23, 2020 | 30.19 | 30.30 | 30.13 | 30.26 | 1,797,089 | +0.06(+0.20%) |
Jan 22, 2020 | 30.10 | 30.37 | 30.07 | 30.20 | 2,303,031 | +0.10(+0.33%) |
Jan 21, 2020 | 30.08 | 30.15 | 30.07 | 30.10 | 2,548,214 | +0.00(+0.00%) |
Jan 17, 2020 | 30.28 | 30.30 | 30.06 | 30.10 | 2,591,000 | -0.11(-0.36%) |
Jan 16, 2020 | 30.16 | 30.25 | 30.15 | 30.21 | 1,222,074 | +0.07(+0.23%) |
Jan 15, 2020 | 30.40 | 30.40 | 30.06 | 30.14 | 4,396,923 | -0.26(-0.86%) |
Jan 14, 2020 | 30.42 | 30.49 | 30.35 | 30.40 | 2,280,601 | -0.03(-0.10%) |
Jan 13, 2020 | 30.45 | 30.48 | 30.38 | 30.43 | 1,693,762 | -0.02(-0.07%) |
Jan 10, 2020 | 30.40 | 30.46 | 30.35 | 30.45 | 1,905,200 | +0.08(+0.26%) |
Jan 09, 2020 | 30.41 | 30.47 | 30.37 | 30.37 | 1,747,785 | -0.03(-0.10%) |
Jan 08, 2020 | 30.45 | 30.54 | 30.39 | 30.40 | 2,406,821 | -0.06(-0.20%) |
Jan 07, 2020 | 30.44 | 30.51 | 30.43 | 30.46 | 2,436,471 | -0.05(-0.16%) |
Jan 06, 2020 | 30.51 | 30.55 | 30.41 | 30.51 | 3,685,038 | -0.09(-0.29%) |
Jan 03, 2020 | 30.50 | 30.63 | 30.43 | 30.60 | 2,008,500 | +0.01(+0.02%) |
Jan 02, 2020 | 30.55 | 30.66 | 30.46 | 30.59 | 2,326,705 | +0.11(+0.38%) |
Dec 31, 2019 | 30.59 | 30.60 | 30.41 | 30.48 | 1,124,100 | -0.11(-0.36%) |
Dec 30, 2019 | 30.56 | 30.61 | 30.45 | 30.59 | 1,100,764 | +0.02(+0.05%) |
Dec 27, 2019 | 30.33 | 30.65 | 30.33 | 30.57 | 2,900,300 | +0.27(+0.87%) |
Dec 26, 2019 | 30.25 | 30.34 | 30.14 | 30.31 | 1,921,244 | +0.11(+0.36%) |
Dec 24, 2019 | 30.20 | 30.34 | 30.11 | 30.20 | 954,200 | -0.06(-0.20%) |
Dec 23, 2019 | 30.22 | 30.32 | 30.07 | 30.26 | 3,622,182 | +0.11(+0.36%) |
Dec 20, 2019 | 30.17 | 30.22 | 30.04 | 30.15 | 3,244,400 | -0.15(-0.50%) |
Dec 19, 2019 | 29.71 | 30.43 | 29.65 | 30.30 | 15,931,827 | +0.65(+2.19%) |
Dec 18, 2019 | 29.77 | 29.85 | 29.65 | 29.65 | 3,534,018 | -0.06(-0.20%) |
Dec 17, 2019 | 29.82 | 29.90 | 29.61 | 29.71 | 3,613,388 | -0.06(-0.20%) |
Dec 16, 2019 | 29.87 | 29.94 | 29.76 | 29.77 | 5,805,099 | -0.01(-0.03%) |
Dec 13, 2019 | 29.65 | 30.07 | 29.65 | 29.78 | 7,828,900 | +0.34(+1.15%) |
Dec 12, 2019 | 29.49 | 29.57 | 29.41 | 29.44 | 3,669,830 | -0.06(-0.20%) |
Dec 11, 2019 | 29.43 | 29.52 | 29.43 | 29.50 | 1,860,589 | +0.09(+0.31%) |
Dec 10, 2019 | 29.52 | 29.58 | 29.35 | 29.41 | 4,423,753 | -0.11(-0.37%) |
Dec 09, 2019 | 29.58 | 29.66 | 29.50 | 29.52 | 3,470,545 | -0.03(-0.10%) |
Dec 06, 2019 | 29.66 | 29.69 | 29.54 | 29.55 | 4,306,400 | -0.05(-0.17%) |
Dec 05, 2019 | 29.87 | 29.87 | 29.55 | 29.60 | 4,835,718 | -0.25(-0.84%) |
Dec 04, 2019 | 29.66 | 29.88 | 29.65 | 29.85 | 2,411,635 | +0.22(+0.74%) |
Dec 03, 2019 | 29.63 | 29.74 | 29.56 | 29.63 | 2,277,555 | -0.03(-0.10%) |
Dec 02, 2019 | 29.70 | 29.77 | 29.65 | 29.66 | 3,114,423 | -0.11(-0.37%) |
Nov 29, 2019 | 29.96 | 29.96 | 29.75 | 29.77 | 1,227,500 | -0.20(-0.65%) |
Nov 27, 2019 | 29.55 | 30.00 | 29.52 | 29.96 | 5,615,400 | +0.43(+1.44%) |
Nov 26, 2019 | 29.52 | 29.56 | 29.50 | 29.54 | 3,426,968 | +0.02(+0.07%) |
Nov 25, 2019 | 29.50 | 29.56 | 29.48 | 29.52 | 4,552,976 | +0.00(+0.00%) |
Nov 22, 2019 | 29.50 | 29.55 | 29.48 | 29.52 | 2,035,200 | +0.03(+0.10%) |
Nov 21, 2019 | 29.50 | 29.53 | 29.46 | 29.49 | 2,877,909 | -0.02(-0.07%) |
Nov 20, 2019 | 29.50 | 29.54 | 29.41 | 29.51 | 7,337,326 | -0.08(-0.27%) |
Nov 19, 2019 | 29.48 | 29.61 | 29.45 | 29.59 | 3,079,335 | +0.14(+0.48%) |
Nov 18, 2019 | 29.45 | 29.57 | 29.42 | 29.45 | 8,456,210 | -0.06(-0.20%) |
Nov 15, 2019 | 29.44 | 29.56 | 29.39 | 29.51 | 3,136,500 | +0.12(+0.41%) |
Nov 14, 2019 | 29.35 | 29.49 | 29.35 | 29.39 | 3,123,789 | +0.00(+0.00%) |
Nov 13, 2019 | 29.36 | 29.43 | 29.35 | 29.39 | 8,668,050 | -0.01(-0.03%) |
Nov 12, 2019 | 29.40 | 29.44 | 29.32 | 29.40 | 5,167,379 | +0.10(+0.34%) |
Nov 11, 2019 | 29.37 | 29.44 | 29.30 | 29.30 | 7,787,475 | -0.13(-0.44%) |
Nov 08, 2019 | 29.36 | 29.46 | 29.25 | 29.43 | 6,641,200 | +0.07(+0.24%) |
Nov 07, 2019 | 29.64 | 29.64 | 29.33 | 29.36 | 9,058,724 | -0.09(-0.31%) |
Nov 06, 2019 | 29.40 | 29.56 | 29.34 | 29.45 | 10,939,808 | +0.05(+0.17%) |
Nov 05, 2019 | 29.06 | 29.46 | 29.06 | 29.40 | 22,181,552 | +0.35(+1.20%) |
Nov 04, 2019 | 28.61 | 29.14 | 28.38 | 29.05 | 73,268,824 | +7.04(+31.99%) |
Nov 01, 2019 | 20.93 | 22.25 | 20.75 | 22.01 | 11,455,000 | +1.21(+5.82%) |
Oct 31, 2019 | 20.84 | 21.06 | 20.64 | 20.80 | 7,371,687 | -0.01(-0.05%) |
Oct 30, 2019 | 20.94 | 20.94 | 20.44 | 20.81 | 977,328 | +0.03(+0.14%) |
Oct 29, 2019 | 20.16 | 20.79 | 20.01 | 20.78 | 1,141,696 | +0.67(+3.33%) |
Oct 28, 2019 | 20.05 | 20.32 | 20.04 | 20.11 | 2,950,114 | +0.09(+0.45%) |
Oct 25, 2019 | 20.49 | 20.51 | 19.93 | 20.02 | 1,465,000 | -0.43(-2.10%) |
Oct 24, 2019 | 20.36 | 20.60 | 20.08 | 20.45 | 1,881,395 | +0.18(+0.89%) |
Oct 23, 2019 | 19.89 | 20.45 | 19.75 | 20.27 | 4,794,207 | +0.36(+1.81%) |
Oct 22, 2019 | 20.32 | 20.33 | 19.90 | 19.91 | 1,026,170 | -0.43(-2.11%) |
Oct 21, 2019 | 20.90 | 21.17 | 20.31 | 20.34 | 1,616,195 | -0.47(-2.26%) |
Oct 18, 2019 | 20.77 | 21.04 | 20.66 | 20.81 | 2,630,600 | -0.11(-0.53%) |
Oct 17, 2019 | 20.35 | 20.94 | 20.25 | 20.92 | 2,404,885 | +0.62(+3.05%) |
Oct 16, 2019 | 20.41 | 20.75 | 20.23 | 20.30 | 2,456,815 | -0.02(-0.12%) |
Oct 15, 2019 | 20.33 | 20.80 | 20.19 | 20.32 | 2,328,347 | +0.02(+0.12%) |
Oct 14, 2019 | 20.43 | 20.54 | 20.08 | 20.30 | 1,132,557 | -0.10(-0.49%) |
Oct 11, 2019 | 19.62 | 20.54 | 19.60 | 20.40 | 3,180,100 | +0.99(+5.10%) |
Oct 10, 2019 | 19.64 | 19.70 | 19.11 | 19.41 | 4,725,380 | -0.31(-1.57%) |
Oct 09, 2019 | 20.25 | 20.25 | 19.66 | 19.72 | 1,828,274 | -0.39(-1.96%) |
Oct 08, 2019 | 20.25 | 20.31 | 19.88 | 20.11 | 2,418,727 | -0.26(-1.25%) |
Oct 07, 2019 | 20.43 | 20.82 | 19.90 | 20.37 | 2,991,017 | -0.09(-0.46%) |
Oct 04, 2019 | 20.02 | 20.55 | 19.92 | 20.46 | 3,073,800 | +0.61(+3.10%) |
Oct 03, 2019 | 19.38 | 19.95 | 19.33 | 19.85 | 2,094,880 | +0.39(+2.00%) |
Oct 02, 2019 | 19.58 | 19.73 | 19.09 | 19.46 | 1,772,506 | -0.27(-1.37%) |
Oct 01, 2019 | 20.59 | 20.98 | 19.70 | 19.73 | 2,251,726 | -0.90(-4.36%) |
Sep 30, 2019 | 20.72 | 20.91 | 20.51 | 20.63 | 1,511,269 | +0.00(+0.00%) |
Sep 27, 2019 | 20.51 | 20.78 | 20.21 | 20.63 | 3,093,000 | +0.11(+0.51%) |
Sep 26, 2019 | 20.23 | 20.61 | 20.06 | 20.52 | 3,203,221 | +0.35(+1.76%) |
Sep 25, 2019 | 20.57 | 20.67 | 20.09 | 20.17 | 2,240,755 | -0.43(-2.09%) |
Sep 24, 2019 | 19.04 | 21.09 | 19.04 | 20.60 | 2,160,752 | -0.42(-2.02%) |
Sep 23, 2019 | 20.77 | 21.12 | 20.59 | 21.02 | 2,199,556 | +0.20(+0.94%) |
Sep 20, 2019 | 21.16 | 21.30 | 20.77 | 20.83 | 2,915,600 | -0.39(-1.84%) |
Sep 19, 2019 | 21.12 | 21.38 | 20.95 | 21.22 | 1,587,715 | +0.12(+0.57%) |
Sep 18, 2019 | 21.29 | 21.67 | 20.89 | 21.10 | 6,880,784 | -0.19(-0.89%) |
Sep 17, 2019 | 21.33 | 21.54 | 20.90 | 21.29 | 1,505,764 | -0.11(-0.51%) |
Sep 16, 2019 | 20.76 | 21.49 | 20.73 | 21.40 | 2,778,335 | +0.50(+2.39%) |
Sep 13, 2019 | 21.41 | 21.64 | 20.57 | 20.90 | 2,118,800 | -0.63(-2.93%) |
Sep 12, 2019 | 21.05 | 21.71 | 20.96 | 21.53 | 2,631,453 | +0.62(+2.97%) |
Sep 11, 2019 | 20.19 | 20.98 | 20.11 | 20.91 | 4,213,711 | +0.81(+4.03%) |
Sep 10, 2019 | 20.01 | 20.27 | 19.42 | 20.10 | 5,409,642 | +0.05(+0.25%) |
Sep 09, 2019 | 20.37 | 20.55 | 19.94 | 20.05 | 4,207,576 | -0.27(-1.33%) |
Sep 06, 2019 | 20.45 | 20.72 | 20.10 | 20.32 | 5,475,800 | -0.04(-0.20%) |
Sep 05, 2019 | 20.20 | 20.44 | 19.84 | 20.36 | 3,099,797 | +0.28(+1.39%) |
Sep 04, 2019 | 20.24 | 20.28 | 19.75 | 20.08 | 2,081,621 | -0.08(-0.40%) |
Sep 03, 2019 | 20.69 | 20.81 | 19.85 | 20.16 | 2,479,205 | -0.69(-3.31%) |
Aug 30, 2019 | 21.48 | 21.50 | 20.71 | 20.85 | 1,769,100 | -0.59(-2.75%) |
Aug 29, 2019 | 21.82 | 21.91 | 21.38 | 21.44 | 1,256,079 | -0.24(-1.11%) |
Aug 28, 2019 | 21.74 | 21.86 | 21.65 | 21.68 | 791,787 | -0.16(-0.73%) |
Aug 27, 2019 | 22.18 | 22.19 | 21.71 | 21.84 | 1,564,794 | -0.23(-1.04%) |
Aug 26, 2019 | 21.99 | 22.20 | 21.76 | 22.07 | 1,480,815 | +0.23(+1.05%) |
Aug 23, 2019 | 22.02 | 22.30 | 21.73 | 21.84 | 2,018,400 | -0.23(-1.04%) |
Aug 22, 2019 | 22.28 | 22.50 | 22.06 | 22.07 | 2,376,783 | -0.17(-0.76%) |
Aug 21, 2019 | 21.65 | 22.34 | 21.59 | 22.24 | 2,633,994 | +0.65(+3.01%) |
Aug 20, 2019 | 21.58 | 21.96 | 21.51 | 21.59 | 1,038,507 | -0.04(-0.18%) |
Aug 19, 2019 | 21.48 | 22.05 | 21.35 | 21.63 | 2,640,968 | +0.38(+1.79%) |
Aug 16, 2019 | 21.25 | 21.29 | 20.95 | 21.25 | 1,389,700 | +0.24(+1.14%) |
Aug 15, 2019 | 20.81 | 21.08 | 20.46 | 21.01 | 1,453,068 | +0.19(+0.91%) |
Aug 14, 2019 | 21.04 | 21.56 | 20.81 | 20.82 | 2,400,193 | -0.49(-2.30%) |
Aug 13, 2019 | 21.52 | 22.33 | 21.00 | 21.31 | 3,928,704 | +0.54(+2.60%) |
Aug 12, 2019 | 21.39 | 21.75 | 20.54 | 20.77 | 2,581,549 | -0.81(-3.75%) |
Aug 09, 2019 | 21.55 | 22.05 | 21.55 | 21.58 | 5,230,400 | -0.42(-1.91%) |
Aug 08, 2019 | 23.55 | 23.90 | 20.82 | 22.00 | 19,840,736 | -6.06(-21.60%) |
Aug 07, 2019 | 27.87 | 28.40 | 27.81 | 28.06 | 2,456,905 | -0.46(-1.61%) |
Aug 06, 2019 | 28.18 | 28.52 | 27.88 | 28.52 | 1,091,118 | +0.46(+1.64%) |
Aug 05, 2019 | 28.66 | 28.89 | 27.85 | 28.06 | 1,491,116 | -1.00(-3.44%) |
Aug 02, 2019 | 28.36 | 29.09 | 27.99 | 29.06 | 1,532,000 | +0.70(+2.47%) |