Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.84 | 38.86 | 38.45 | 38.66 | 108,408,120 | -0.80(-2.02%) |
Jan 30, 2020 | 39.17 | 39.51 | 38.96 | 39.46 | 115,302,888 | -0.60(-1.49%) |
Jan 29, 2020 | 40.18 | 40.20 | 39.94 | 40.06 | 56,435,364 | +0.36(+0.90%) |
Jan 28, 2020 | 39.68 | 39.94 | 39.51 | 39.70 | 89,734,032 | +0.17(+0.42%) |
Jan 27, 2020 | 39.24 | 41.29 | 39.17 | 39.53 | 136,505,952 | -1.41(-3.45%) |
Jan 24, 2020 | 41.33 | 41.34 | 40.76 | 40.95 | 96,560,480 | -0.33(-0.80%) |
Jan 23, 2020 | 41.06 | 41.41 | 40.84 | 41.28 | 96,619,424 | -0.43(-1.03%) |
Jan 22, 2020 | 41.83 | 41.85 | 41.59 | 41.71 | 62,720,224 | +0.34(+0.82%) |
Jan 21, 2020 | 41.56 | 41.64 | 41.34 | 41.37 | 116,172,136 | -1.07(-2.53%) |
Jan 17, 2020 | 42.34 | 42.47 | 42.24 | 42.44 | 78,836,840 | +0.24(+0.57%) |
Jan 16, 2020 | 42.22 | 42.27 | 42.08 | 42.21 | 55,234,640 | +0.27(+0.63%) |
Jan 15, 2020 | 42.11 | 42.16 | 41.87 | 41.94 | 66,021,484 | -0.33(-0.78%) |
Jan 14, 2020 | 42.26 | 42.30 | 42.07 | 42.27 | 82,501,784 | -0.24(-0.56%) |
Jan 13, 2020 | 42.15 | 42.53 | 42.06 | 42.51 | 86,691,760 | +0.65(+1.56%) |
Jan 10, 2020 | 41.86 | 42.02 | 41.80 | 41.86 | 73,599,864 | +0.22(+0.53%) |
Jan 09, 2020 | 41.76 | 41.76 | 41.55 | 41.64 | 57,944,076 | +0.28(+0.67%) |
Jan 08, 2020 | 41.06 | 41.59 | 41.03 | 41.36 | 94,663,976 | +0.24(+0.58%) |
Jan 07, 2020 | 41.12 | 41.22 | 41.03 | 41.12 | 71,605,336 | -0.03(-0.07%) |
Jan 06, 2020 | 40.95 | 41.20 | 40.94 | 41.15 | 43,660,004 | -0.10(-0.24%) |
Jan 03, 2020 | 41.34 | 41.55 | 41.23 | 41.25 | 86,047,632 | -0.78(-1.86%) |
Jan 02, 2020 | 41.65 | 42.03 | 41.64 | 42.03 | 85,576,800 | +0.84(+2.03%) |
Dec 31, 2019 | 41.13 | 41.24 | 41.02 | 41.20 | 51,513,084 | +0.16(+0.38%) |
Dec 30, 2019 | 41.48 | 41.48 | 41.04 | 41.04 | 48,493,244 | -0.34(-0.82%) |
Dec 27, 2019 | 41.48 | 41.50 | 41.27 | 41.38 | 52,725,228 | +0.17(+0.40%) |
Dec 26, 2019 | 41.08 | 41.23 | 41.06 | 41.21 | 27,172,730 | +0.29(+0.72%) |
Dec 24, 2019 | 40.93 | 40.97 | 40.84 | 40.92 | 20,641,438 | -0.09(-0.22%) |
Dec 23, 2019 | 40.94 | 41.01 | 40.89 | 41.01 | 32,108,384 | +0.06(+0.13%) |
Dec 20, 2019 | 40.92 | 41.01 | 40.86 | 40.96 | 75,476,728 | +0.08(+0.20%) |
Dec 19, 2019 | 40.73 | 40.88 | 40.70 | 40.87 | 64,658,540 | +0.02(+0.05%) |
Dec 18, 2019 | 40.82 | 40.87 | 40.73 | 40.86 | 73,045,696 | +0.22(+0.54%) |
Dec 17, 2019 | 40.58 | 40.68 | 40.51 | 40.64 | 86,095,384 | +0.37(+0.91%) |
Dec 16, 2019 | 40.30 | 40.41 | 40.23 | 40.27 | 89,125,216 | +0.34(+0.85%) |
Dec 13, 2019 | 40.05 | 40.33 | 39.82 | 39.93 | 178,577,136 | -0.15(-0.38%) |
Dec 12, 2019 | 39.38 | 40.00 | 39.35 | 40.08 | 147,058,624 | +0.82(+2.08%) |
Dec 11, 2019 | 38.91 | 39.30 | 38.90 | 39.26 | 66,839,236 | +0.57(+1.46%) |
Dec 10, 2019 | 38.64 | 38.77 | 38.57 | 38.70 | 38,703,320 | +0.13(+0.35%) |
Dec 09, 2019 | 38.68 | 38.81 | 38.55 | 38.56 | 41,852,324 | -0.15(-0.39%) |
Dec 06, 2019 | 38.72 | 38.77 | 38.64 | 38.72 | 63,151,876 | +0.22(+0.58%) |
Dec 05, 2019 | 38.40 | 38.55 | 38.34 | 38.49 | 48,220,404 | +0.17(+0.45%) |
Dec 04, 2019 | 38.32 | 38.38 | 38.27 | 38.32 | 52,313,912 | +0.29(+0.76%) |
Dec 03, 2019 | 37.90 | 38.04 | 37.73 | 38.03 | 56,341,376 | -0.20(-0.52%) |
Dec 02, 2019 | 38.36 | 38.37 | 38.09 | 38.23 | 66,482,248 | -0.01(-0.02%) |
Nov 29, 2019 | 38.33 | 38.40 | 38.24 | 38.24 | 39,465,724 | -0.61(-1.57%) |
Nov 27, 2019 | 38.73 | 38.87 | 38.67 | 38.85 | 33,820,736 | +0.04(+0.12%) |
Nov 26, 2019 | 38.71 | 38.82 | 38.55 | 38.81 | 55,145,196 | -0.12(-0.30%) |
Nov 25, 2019 | 38.78 | 38.96 | 38.74 | 38.92 | 63,463,028 | +0.39(+1.00%) |
Nov 22, 2019 | 38.61 | 38.64 | 38.45 | 38.54 | 26,164,566 | +0.00(+0.00%) |
Nov 21, 2019 | 38.46 | 38.55 | 38.37 | 38.54 | 48,771,772 | -0.08(-0.21%) |
Nov 20, 2019 | 38.65 | 38.80 | 38.46 | 38.62 | 57,837,968 | -0.17(-0.44%) |
Nov 19, 2019 | 39.00 | 39.00 | 38.73 | 38.79 | 45,447,320 | +0.08(+0.21%) |
Nov 18, 2019 | 38.78 | 38.85 | 38.66 | 38.71 | 58,453,860 | -0.06(-0.16%) |
Nov 15, 2019 | 38.72 | 38.85 | 38.68 | 38.77 | 75,279,736 | +0.31(+0.79%) |
Nov 14, 2019 | 38.40 | 38.52 | 38.27 | 38.46 | 54,217,628 | +0.03(+0.07%) |
Nov 13, 2019 | 38.35 | 38.51 | 38.29 | 38.44 | 70,280,096 | -0.30(-0.77%) |
Nov 12, 2019 | 38.89 | 38.91 | 38.66 | 38.73 | 63,913,776 | -0.25(-0.65%) |
Nov 11, 2019 | 38.78 | 39.03 | 38.74 | 38.99 | 52,388,144 | -0.28(-0.71%) |
Nov 08, 2019 | 39.31 | 39.40 | 39.18 | 39.26 | 76,395,520 | -0.36(-0.91%) |
Nov 07, 2019 | 39.63 | 39.78 | 39.58 | 39.62 | 108,557,136 | +0.29(+0.73%) |
Nov 06, 2019 | 39.44 | 39.47 | 39.21 | 39.34 | 68,604,800 | -0.13(-0.32%) |
Nov 05, 2019 | 39.47 | 39.50 | 39.28 | 39.46 | 69,175,472 | +0.22(+0.57%) |
Nov 04, 2019 | 39.35 | 39.39 | 39.17 | 39.24 | 69,155,080 | +0.39(+0.99%) |
Nov 01, 2019 | 38.68 | 38.88 | 38.66 | 38.85 | 80,955,096 | +0.58(+1.50%) |
Oct 31, 2019 | 38.44 | 38.45 | 38.08 | 38.28 | 62,358,408 | -0.31(-0.79%) |
Oct 30, 2019 | 38.32 | 38.58 | 38.16 | 38.58 | 67,726,712 | +0.17(+0.44%) |
Oct 29, 2019 | 38.41 | 38.53 | 38.38 | 38.41 | 37,766,488 | -0.20(-0.51%) |
Oct 28, 2019 | 38.56 | 38.71 | 38.55 | 38.61 | 62,605,656 | +0.22(+0.59%) |
Oct 25, 2019 | 38.11 | 38.41 | 38.10 | 38.38 | 55,003,224 | +0.27(+0.71%) |
Oct 24, 2019 | 38.28 | 38.29 | 38.09 | 38.11 | 68,668,264 | +0.00(+0.00%) |
Oct 23, 2019 | 37.95 | 38.15 | 37.93 | 38.11 | 48,248,236 | +0.01(+0.02%) |
Oct 22, 2019 | 38.11 | 38.24 | 38.05 | 38.11 | 66,338,412 | +0.03(+0.07%) |
Oct 21, 2019 | 37.90 | 38.08 | 37.84 | 38.08 | 42,881,496 | +0.34(+0.91%) |
Oct 18, 2019 | 37.85 | 37.95 | 37.64 | 37.74 | 87,731,216 | -0.20(-0.52%) |
Oct 17, 2019 | 38.09 | 38.11 | 37.88 | 37.93 | 62,945,976 | +0.14(+0.38%) |
Oct 16, 2019 | 37.65 | 37.83 | 37.57 | 37.79 | 45,380,940 | +0.11(+0.29%) |
Oct 15, 2019 | 37.46 | 37.76 | 37.44 | 37.68 | 56,919,812 | +0.33(+0.89%) |
Oct 14, 2019 | 37.47 | 37.52 | 37.34 | 37.35 | 32,559,196 | -0.16(-0.43%) |
Oct 11, 2019 | 37.48 | 37.80 | 37.42 | 37.51 | 106,870,472 | +0.59(+1.61%) |
Oct 10, 2019 | 36.68 | 37.07 | 36.67 | 36.92 | 58,195,864 | +0.38(+1.03%) |
Oct 09, 2019 | 36.61 | 36.69 | 36.50 | 36.54 | 46,147,984 | +0.28(+0.77%) |
Oct 08, 2019 | 36.45 | 36.50 | 36.24 | 36.26 | 65,277,580 | -0.26(-0.71%) |
Oct 07, 2019 | 36.60 | 36.79 | 36.49 | 36.52 | 63,541,084 | -0.31(-0.83%) |
Oct 04, 2019 | 36.56 | 36.90 | 36.52 | 36.83 | 60,444,296 | +0.16(+0.44%) |
Oct 03, 2019 | 36.33 | 36.67 | 36.23 | 36.67 | 69,386,200 | +0.54(+1.49%) |
Oct 02, 2019 | 36.21 | 36.26 | 36.02 | 36.13 | 46,549,264 | -0.35(-0.96%) |
Oct 01, 2019 | 36.77 | 36.77 | 36.45 | 36.48 | 54,406,044 | -0.26(-0.71%) |
Sep 30, 2019 | 36.84 | 36.95 | 36.69 | 36.74 | 49,190,396 | +0.21(+0.57%) |
Sep 27, 2019 | 37.01 | 37.09 | 36.40 | 36.53 | 88,869,352 | -0.48(-1.29%) |
Sep 26, 2019 | 37.08 | 37.13 | 36.90 | 37.01 | 42,307,156 | -0.01(-0.02%) |
Sep 25, 2019 | 36.80 | 37.10 | 36.67 | 37.02 | 48,354,028 | -0.03(-0.07%) |
Sep 24, 2019 | 37.42 | 37.43 | 37.00 | 37.04 | 63,931,724 | -0.40(-1.06%) |
Sep 23, 2019 | 37.22 | 37.46 | 37.22 | 37.44 | 48,451,576 | +0.04(+0.10%) |
Sep 20, 2019 | 37.65 | 37.69 | 37.25 | 37.40 | 95,818,344 | +0.04(+0.10%) |
Sep 19, 2019 | 37.52 | 37.64 | 37.31 | 37.37 | 58,436,984 | -0.15(-0.41%) |
Sep 18, 2019 | 37.61 | 37.66 | 37.22 | 37.52 | 79,008,960 | -0.15(-0.41%) |
Sep 17, 2019 | 37.33 | 37.70 | 37.31 | 37.67 | 110,117,696 | +0.00(+0.00%) |
Sep 16, 2019 | 37.67 | 37.85 | 37.58 | 37.67 | 69,978,568 | -0.30(-0.78%) |
Sep 13, 2019 | 37.98 | 38.07 | 37.90 | 37.97 | 64,970,496 | +0.22(+0.57%) |
Sep 12, 2019 | 37.73 | 37.98 | 37.59 | 37.75 | 82,976,472 | +0.27(+0.72%) |
Sep 11, 2019 | 37.36 | 37.51 | 37.30 | 37.48 | 69,587,040 | +0.26(+0.70%) |
Sep 10, 2019 | 37.16 | 37.29 | 37.01 | 37.22 | 53,896,540 | +0.03(+0.07%) |
Sep 09, 2019 | 37.18 | 37.31 | 37.08 | 37.20 | 42,877,036 | +0.12(+0.32%) |
Sep 06, 2019 | 37.13 | 37.21 | 37.04 | 37.08 | 54,193,920 | +0.16(+0.44%) |
Sep 05, 2019 | 36.94 | 37.05 | 36.89 | 36.92 | 80,879,408 | +0.41(+1.13%) |
Sep 04, 2019 | 36.40 | 36.55 | 36.32 | 36.51 | 73,376,800 | +0.60(+1.68%) |
Sep 03, 2019 | 35.71 | 35.91 | 35.71 | 35.90 | 56,000,008 | -0.22(-0.62%) |
Aug 30, 2019 | 36.15 | 36.15 | 35.92 | 36.13 | 63,488,612 | +0.28(+0.78%) |
Aug 29, 2019 | 35.68 | 35.88 | 35.55 | 35.85 | 48,235,404 | +0.40(+1.12%) |
Aug 28, 2019 | 35.29 | 35.52 | 35.20 | 35.45 | 55,048,280 | +0.10(+0.28%) |
Aug 27, 2019 | 35.53 | 35.66 | 35.32 | 35.35 | 69,971,656 | +0.06(+0.18%) |
Aug 26, 2019 | 35.35 | 35.40 | 35.20 | 35.29 | 64,682,992 | +0.19(+0.54%) |
Aug 23, 2019 | 35.55 | 35.89 | 35.05 | 35.10 | 89,621,360 | -0.53(-1.49%) |
Aug 22, 2019 | 35.83 | 35.88 | 35.53 | 35.63 | 46,281,020 | -0.47(-1.29%) |
Aug 21, 2019 | 36.14 | 36.14 | 35.93 | 36.10 | 46,364,048 | +0.34(+0.96%) |
Aug 20, 2019 | 35.80 | 35.93 | 35.71 | 35.76 | 49,972,028 | +0.07(+0.20%) |
Aug 19, 2019 | 35.99 | 36.00 | 35.66 | 35.69 | 48,203,160 | +0.14(+0.40%) |
Aug 16, 2019 | 35.38 | 35.63 | 35.38 | 35.54 | 59,452,664 | +0.49(+1.38%) |
Aug 15, 2019 | 35.15 | 35.20 | 34.89 | 35.06 | 87,218,848 | +0.23(+0.67%) |
Aug 14, 2019 | 35.14 | 35.23 | 34.81 | 34.82 | 114,479,448 | -1.03(-2.88%) |
Aug 13, 2019 | 35.14 | 36.06 | 35.08 | 35.86 | 123,272,192 | +0.47(+1.32%) |
Aug 12, 2019 | 35.39 | 35.52 | 35.31 | 35.39 | 72,001,056 | -0.45(-1.25%) |
Aug 09, 2019 | 35.98 | 36.04 | 35.68 | 35.84 | 71,979,448 | -0.37(-1.02%) |
Aug 08, 2019 | 35.99 | 36.23 | 35.90 | 36.21 | 90,315,928 | +0.44(+1.23%) |
Aug 07, 2019 | 35.25 | 35.79 | 35.10 | 35.77 | 118,777,704 | +0.16(+0.45%) |
Aug 06, 2019 | 35.71 | 35.79 | 35.37 | 35.61 | 97,974,216 | +0.50(+1.43%) |
Aug 05, 2019 | 35.44 | 35.52 | 34.92 | 35.10 | 145,937,664 | -1.35(-3.70%) |
Aug 02, 2019 | 36.67 | 36.75 | 36.34 | 36.45 | 103,230,552 | -0.36(-0.98%) |
Aug 01, 2019 | 37.56 | 37.84 | 36.71 | 36.81 | 154,991,712 | -0.74(-1.96%) |
Jul 31, 2019 | 38.00 | 38.02 | 37.11 | 37.55 | 109,870,096 | -0.47(-1.23%) |
Jul 30, 2019 | 38.02 | 38.14 | 37.90 | 38.02 | 63,782,108 | -0.30(-0.77%) |
Jul 29, 2019 | 38.26 | 38.34 | 38.12 | 38.31 | 35,500,212 | -0.07(-0.19%) |
Jul 26, 2019 | 38.46 | 38.49 | 38.28 | 38.38 | 36,786,956 | +0.08(+0.21%) |
Jul 25, 2019 | 38.56 | 38.75 | 38.23 | 38.30 | 61,548,308 | -0.34(-0.88%) |
Jul 24, 2019 | 38.54 | 38.67 | 38.54 | 38.64 | 44,896,888 | +0.06(+0.16%) |
Jul 23, 2019 | 38.58 | 38.67 | 38.43 | 38.58 | 41,433,276 | +0.04(+0.12%) |
Jul 22, 2019 | 38.65 | 38.68 | 38.51 | 38.54 | 33,179,916 | +0.01(+0.02%) |
Jul 19, 2019 | 38.83 | 38.85 | 38.49 | 38.53 | 90,969,976 | -0.20(-0.51%) |
Jul 18, 2019 | 38.47 | 38.77 | 38.46 | 38.73 | 70,505,472 | +0.23(+0.61%) |
Jul 17, 2019 | 38.59 | 38.66 | 38.45 | 38.49 | 36,561,152 | -0.12(-0.30%) |
Jul 16, 2019 | 38.71 | 38.82 | 38.57 | 38.61 | 41,264,640 | -0.05(-0.14%) |
Jul 15, 2019 | 38.68 | 38.74 | 38.63 | 38.66 | 31,177,670 | +0.14(+0.37%) |
Jul 12, 2019 | 38.53 | 38.55 | 38.37 | 38.52 | 33,943,108 | +0.03(+0.07%) |
Jul 11, 2019 | 38.70 | 38.70 | 38.38 | 38.49 | 49,487,456 | -0.07(-0.19%) |
Jul 10, 2019 | 38.63 | 38.77 | 38.53 | 38.56 | 59,706,688 | +0.32(+0.85%) |
Jul 09, 2019 | 38.05 | 38.28 | 38.04 | 38.24 | 31,400,974 | -0.12(-0.30%) |
Jul 08, 2019 | 38.32 | 38.41 | 38.26 | 38.36 | 41,915,740 | -0.23(-0.61%) |
Jul 05, 2019 | 38.59 | 38.68 | 38.39 | 38.59 | 57,488,868 | -0.27(-0.69%) |
Jul 03, 2019 | 38.75 | 38.86 | 38.70 | 38.86 | 34,728,824 | -0.07(-0.18%) |
Jul 02, 2019 | 39.02 | 39.02 | 38.82 | 38.93 | 75,110,704 | -0.10(-0.25%) |
Jul 01, 2019 | 39.13 | 39.32 | 38.89 | 39.03 | 81,648,688 | +0.46(+1.19%) |
Jun 28, 2019 | 38.63 | 38.65 | 38.46 | 38.57 | 73,683,824 | -0.05(-0.14%) |
Jun 27, 2019 | 38.52 | 38.64 | 38.46 | 38.63 | 47,120,204 | +0.27(+0.70%) |
Jun 26, 2019 | 38.29 | 38.49 | 38.27 | 38.36 | 50,200,864 | +0.36(+0.95%) |
Jun 25, 2019 | 38.24 | 38.29 | 37.94 | 38.00 | 69,156,880 | -0.40(-1.03%) |
Jun 24, 2019 | 38.42 | 38.49 | 38.36 | 38.39 | 41,186,952 | -0.05(-0.14%) |
Jun 21, 2019 | 38.42 | 38.54 | 38.36 | 38.45 | 61,789,464 | -0.13(-0.33%) |
Jun 20, 2019 | 38.82 | 38.84 | 38.42 | 38.57 | 99,230,144 | +0.56(+1.47%) |
Jun 19, 2019 | 37.77 | 38.20 | 37.68 | 38.02 | 117,636,112 | +0.31(+0.83%) |
Jun 18, 2019 | 37.22 | 37.78 | 37.21 | 37.70 | 125,128,984 | +0.89(+2.42%) |
Jun 17, 2019 | 36.69 | 36.88 | 36.69 | 36.81 | 54,192,832 | +0.15(+0.40%) |
Jun 14, 2019 | 36.84 | 36.85 | 36.65 | 36.67 | 80,111,392 | -0.41(-1.11%) |
Jun 13, 2019 | 37.19 | 37.25 | 36.96 | 37.08 | 66,939,040 | -0.06(-0.17%) |
Jun 12, 2019 | 37.27 | 37.30 | 37.07 | 37.14 | 61,786,216 | -0.40(-1.07%) |
Jun 11, 2019 | 37.60 | 37.66 | 37.43 | 37.54 | 77,389,576 | +0.42(+1.13%) |
Jun 10, 2019 | 37.08 | 37.30 | 37.00 | 37.12 | 64,168,388 | +0.38(+1.04%) |
Jun 07, 2019 | 36.65 | 37.04 | 36.63 | 36.74 | 71,274,144 | +0.29(+0.78%) |
Jun 06, 2019 | 36.42 | 36.53 | 36.30 | 36.45 | 53,493,996 | +0.02(+0.05%) |
Jun 05, 2019 | 36.77 | 36.79 | 36.34 | 36.43 | 71,820,768 | -0.29(-0.80%) |
Jun 04, 2019 | 36.50 | 36.75 | 36.42 | 36.73 | 71,899,096 | +0.08(+0.22%) |
Jun 03, 2019 | 36.61 | 36.84 | 36.55 | 36.65 | 84,764,352 | +0.33(+0.91%) |
May 31, 2019 | 36.02 | 36.40 | 36.00 | 36.32 | 95,526,968 | +0.12(+0.35%) |
May 30, 2019 | 36.12 | 36.34 | 36.08 | 36.19 | 78,045,544 | +0.20(+0.55%) |
May 29, 2019 | 35.62 | 36.01 | 35.58 | 36.00 | 91,972,792 | +0.23(+0.65%) |
May 28, 2019 | 36.01 | 36.06 | 35.69 | 35.76 | 110,294,176 | +0.12(+0.35%) |
May 24, 2019 | 35.88 | 35.93 | 35.60 | 35.64 | 63,719,812 | +0.04(+0.10%) |
May 23, 2019 | 35.58 | 35.76 | 35.46 | 35.60 | 97,219,384 | -0.46(-1.29%) |
May 22, 2019 | 36.20 | 36.24 | 36.03 | 36.07 | 49,452,608 | -0.18(-0.49%) |
May 21, 2019 | 36.03 | 36.26 | 35.94 | 36.25 | 67,068,032 | +0.45(+1.27%) |
May 20, 2019 | 35.82 | 35.95 | 35.66 | 35.79 | 60,317,068 | -0.15(-0.42%) |
May 17, 2019 | 36.00 | 36.25 | 35.91 | 35.94 | 94,127,928 | -0.66(-1.80%) |
May 16, 2019 | 36.73 | 36.95 | 36.59 | 36.60 | 67,369,488 | -0.18(-0.49%) |
May 15, 2019 | 36.59 | 36.85 | 36.43 | 36.78 | 88,598,384 | +0.07(+0.19%) |
May 14, 2019 | 36.69 | 36.84 | 36.56 | 36.71 | 100,215,992 | +0.51(+1.40%) |
May 13, 2019 | 36.29 | 36.46 | 36.02 | 36.20 | 173,375,504 | -1.25(-3.34%) |
May 10, 2019 | 37.33 | 37.57 | 36.88 | 37.45 | 101,269,096 | +0.22(+0.60%) |
May 09, 2019 | 36.98 | 37.41 | 36.71 | 37.23 | 146,673,488 | -0.60(-1.58%) |
May 08, 2019 | 37.99 | 38.15 | 37.81 | 37.83 | 82,441,624 | -0.05(-0.14%) |
May 07, 2019 | 38.24 | 38.24 | 37.66 | 37.88 | 105,579,800 | -0.76(-1.96%) |
May 06, 2019 | 38.22 | 38.71 | 38.17 | 38.64 | 90,766,976 | -0.81(-2.06%) |
May 03, 2019 | 39.27 | 39.50 | 39.21 | 39.45 | 63,492,148 | +0.46(+1.19%) |
May 02, 2019 | 38.99 | 39.12 | 38.76 | 38.99 | 59,523,904 | +0.09(+0.23%) |
May 01, 2019 | 39.26 | 39.57 | 38.84 | 38.90 | 110,554,944 | -0.29(-0.75%) |
Apr 30, 2019 | 39.12 | 39.28 | 38.92 | 39.19 | 77,991,568 | -0.04(-0.09%) |
Apr 29, 2019 | 39.25 | 39.30 | 39.15 | 39.23 | 38,557,600 | +0.08(+0.21%) |
Apr 26, 2019 | 38.93 | 39.22 | 38.93 | 39.15 | 62,146,576 | +0.15(+0.39%) |
Apr 25, 2019 | 38.81 | 39.00 | 38.69 | 38.99 | 68,563,296 | -0.05(-0.14%) |
Apr 24, 2019 | 39.32 | 39.32 | 38.92 | 39.05 | 77,301,008 | -0.54(-1.35%) |
Apr 23, 2019 | 39.43 | 39.65 | 39.38 | 39.58 | 36,799,572 | +0.09(+0.23%) |
Apr 22, 2019 | 39.38 | 39.54 | 39.31 | 39.49 | 40,273,580 | -0.26(-0.65%) |
Apr 18, 2019 | 39.64 | 39.83 | 39.52 | 39.75 | 63,489,684 | -0.03(-0.07%) |
Apr 17, 2019 | 39.94 | 40.00 | 39.68 | 39.78 | 63,818,816 | +0.12(+0.29%) |
Apr 16, 2019 | 39.54 | 39.72 | 39.54 | 39.66 | 49,163,564 | +0.29(+0.75%) |
Apr 15, 2019 | 39.54 | 39.56 | 39.22 | 39.37 | 42,548,372 | -0.21(-0.52%) |
Apr 12, 2019 | 39.68 | 39.72 | 39.48 | 39.57 | 61,310,356 | +0.29(+0.73%) |
Apr 11, 2019 | 39.43 | 39.46 | 39.18 | 39.29 | 61,823,324 | -0.43(-1.08%) |
Apr 10, 2019 | 39.70 | 39.82 | 39.62 | 39.72 | 57,325,108 | +0.19(+0.47%) |
Apr 09, 2019 | 39.64 | 39.66 | 39.49 | 39.53 | 55,520,016 | -0.08(-0.20%) |
Apr 08, 2019 | 39.41 | 39.65 | 39.35 | 39.61 | 33,862,156 | +0.00(+0.00%) |
Apr 05, 2019 | 39.41 | 39.63 | 39.38 | 39.61 | 56,451,316 | +0.33(+0.84%) |
Apr 04, 2019 | 39.06 | 39.38 | 39.04 | 39.28 | 52,715,380 | +0.21(+0.55%) |
Apr 03, 2019 | 39.17 | 39.38 | 39.01 | 39.07 | 82,545,208 | +0.27(+0.69%) |
Apr 02, 2019 | 38.96 | 38.98 | 38.67 | 38.80 | 54,580,068 | -0.12(-0.32%) |
Apr 01, 2019 | 38.81 | 38.96 | 38.72 | 38.92 | 78,976,224 | +0.63(+1.65%) |
Mar 29, 2019 | 38.32 | 38.36 | 38.11 | 38.29 | 78,957,840 | +0.39(+1.04%) |
Mar 28, 2019 | 37.77 | 37.94 | 37.64 | 37.90 | 46,017,332 | +0.25(+0.66%) |
Mar 27, 2019 | 37.86 | 37.94 | 37.52 | 37.65 | 81,608,608 | -0.41(-1.08%) |
Mar 26, 2019 | 38.07 | 38.16 | 37.85 | 38.06 | 64,056,772 | +0.12(+0.31%) |
Mar 25, 2019 | 37.77 | 38.06 | 37.74 | 37.94 | 59,728,748 | +0.09(+0.24%) |
Mar 22, 2019 | 38.41 | 38.49 | 37.82 | 37.85 | 132,962,144 | -1.14(-2.93%) |
Mar 21, 2019 | 38.74 | 39.00 | 38.65 | 38.99 | 80,027,848 | +0.05(+0.14%) |
Mar 20, 2019 | 38.75 | 39.26 | 38.49 | 38.94 | 101,643,880 | +0.06(+0.16%) |
Mar 19, 2019 | 38.90 | 39.02 | 38.79 | 38.88 | 59,625,236 | +0.02(+0.05%) |
Mar 18, 2019 | 38.71 | 38.88 | 38.66 | 38.86 | 47,246,700 | +0.43(+1.11%) |
Mar 15, 2019 | 38.23 | 38.49 | 38.20 | 38.43 | 156,786,544 | +0.55(+1.46%) |
Mar 14, 2019 | 37.93 | 37.95 | 37.73 | 37.88 | 65,530,748 | -0.21(-0.54%) |
Mar 13, 2019 | 38.06 | 38.14 | 37.96 | 38.08 | 68,866,928 | +0.04(+0.12%) |
Mar 12, 2019 | 38.04 | 38.14 | 37.97 | 38.04 | 47,894,100 | +0.20(+0.52%) |
Mar 11, 2019 | 37.48 | 37.89 | 37.48 | 37.84 | 70,601,136 | +0.70(+1.87%) |
Mar 08, 2019 | 36.97 | 37.18 | 36.92 | 37.15 | 109,563,024 | -0.27(-0.72%) |
Mar 07, 2019 | 37.90 | 37.91 | 37.35 | 37.42 | 93,500,952 | -0.70(-1.85%) |
Mar 06, 2019 | 38.35 | 38.41 | 38.06 | 38.12 | 68,643,240 | -0.21(-0.56%) |
Mar 05, 2019 | 38.14 | 38.40 | 38.06 | 38.33 | 61,177,112 | +0.37(+0.99%) |
Mar 04, 2019 | 38.11 | 38.16 | 37.63 | 37.96 | 105,555,984 | +0.05(+0.14%) |
Mar 01, 2019 | 38.16 | 38.19 | 37.83 | 37.91 | 105,663,840 | +0.04(+0.12%) |
Feb 28, 2019 | 38.11 | 38.13 | 37.86 | 37.86 | 98,004,232 | -0.50(-1.30%) |
Feb 27, 2019 | 38.44 | 38.50 | 38.23 | 38.36 | 77,864,096 | -0.33(-0.85%) |
Feb 26, 2019 | 38.56 | 38.82 | 38.53 | 38.69 | 65,384,088 | -0.13(-0.34%) |
Feb 25, 2019 | 38.81 | 39.01 | 38.74 | 38.82 | 74,578,520 | +0.43(+1.12%) |
Feb 22, 2019 | 38.30 | 38.50 | 38.22 | 38.40 | 65,039,156 | +0.42(+1.10%) |
Feb 21, 2019 | 38.03 | 38.07 | 37.80 | 37.98 | 53,908,636 | -0.08(-0.21%) |
Feb 20, 2019 | 38.05 | 38.30 | 37.95 | 38.06 | 82,069,184 | +0.21(+0.57%) |
Feb 19, 2019 | 37.41 | 37.92 | 37.41 | 37.84 | 72,178,400 | +0.29(+0.78%) |
Feb 15, 2019 | 37.58 | 37.58 | 37.42 | 37.55 | 81,113,512 | -0.05(-0.14%) |
Feb 14, 2019 | 37.31 | 37.74 | 37.24 | 37.60 | 102,344,384 | +0.07(+0.19%) |
Feb 13, 2019 | 37.82 | 37.89 | 37.44 | 37.53 | 92,265,944 | -0.27(-0.71%) |
Feb 12, 2019 | 37.80 | 37.96 | 37.75 | 37.80 | 74,063,176 | +0.31(+0.83%) |
Feb 11, 2019 | 37.68 | 37.70 | 37.47 | 37.49 | 47,318,060 | -0.12(-0.33%) |
Feb 08, 2019 | 37.55 | 37.67 | 37.33 | 37.61 | 71,977,984 | -0.21(-0.57%) |
Feb 07, 2019 | 37.91 | 38.10 | 37.50 | 37.83 | 113,281,848 | -0.38(-1.00%) |
Feb 06, 2019 | 38.56 | 38.58 | 38.13 | 38.21 | 65,232,896 | -0.53(-1.36%) |
Feb 05, 2019 | 38.39 | 38.77 | 38.33 | 38.74 | 91,546,160 | +0.53(+1.38%) |
Feb 04, 2019 | 38.03 | 38.32 | 37.95 | 38.21 | 51,305,000 | +0.06(+0.16%) |