Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.40 | 67.88 | 60.24 | 67.28 | 113,861,176 | +4.35(+6.92%) |
Feb 27, 2020 | 63.50 | 66.52 | 62.01 | 62.93 | 90,678,136 | -3.71(-5.57%) |
Feb 26, 2020 | 65.25 | 68.58 | 65.23 | 66.64 | 75,077,232 | +1.39(+2.14%) |
Feb 25, 2020 | 68.79 | 69.41 | 64.23 | 65.25 | 105,757,032 | -2.80(-4.11%) |
Feb 24, 2020 | 67.27 | 70.18 | 66.73 | 68.04 | 85,411,688 | -5.18(-7.07%) |
Feb 21, 2020 | 75.74 | 75.99 | 72.37 | 73.22 | 77,242,472 | -3.64(-4.74%) |
Feb 20, 2020 | 77.88 | 78.76 | 73.79 | 76.86 | 81,201,880 | -1.49(-1.91%) |
Feb 19, 2020 | 75.07 | 78.53 | 75.07 | 78.36 | 69,476,464 | +4.51(+6.11%) |
Feb 18, 2020 | 71.12 | 74.03 | 70.93 | 73.84 | 62,281,780 | +1.69(+2.34%) |
Feb 14, 2020 | 71.52 | 73.44 | 71.21 | 72.15 | 104,616,296 | +4.73(+7.02%) |
Feb 13, 2020 | 67.28 | 68.09 | 67.00 | 67.42 | 51,729,428 | -0.44(-0.65%) |
Feb 12, 2020 | 67.23 | 67.92 | 66.84 | 67.86 | 37,314,172 | +1.16(+1.74%) |
Feb 11, 2020 | 66.56 | 67.85 | 65.94 | 66.70 | 63,981,028 | +1.23(+1.87%) |
Feb 10, 2020 | 62.87 | 65.48 | 62.82 | 65.48 | 53,085,712 | +2.83(+4.52%) |
Feb 07, 2020 | 62.90 | 63.13 | 62.39 | 62.64 | 19,052,472 | -0.66(-1.04%) |
Feb 06, 2020 | 62.78 | 63.30 | 61.97 | 63.30 | 21,876,068 | +0.87(+1.39%) |
Feb 05, 2020 | 62.74 | 62.84 | 61.60 | 62.44 | 20,888,194 | +0.90(+1.47%) |
Feb 04, 2020 | 61.26 | 61.72 | 60.76 | 61.53 | 27,223,672 | +1.69(+2.83%) |
Feb 03, 2020 | 58.69 | 60.03 | 58.62 | 59.84 | 25,660,850 | +0.97(+1.65%) |
Jan 31, 2020 | 60.75 | 60.86 | 58.45 | 58.87 | 37,192,444 | -2.34(-3.82%) |
Jan 30, 2020 | 60.16 | 61.34 | 59.61 | 61.20 | 29,134,694 | +0.03(+0.05%) |
Jan 29, 2020 | 61.60 | 61.96 | 60.74 | 61.17 | 25,988,294 | -0.57(-0.92%) |
Jan 28, 2020 | 60.47 | 62.06 | 59.93 | 61.74 | 31,151,366 | +1.98(+3.32%) |
Jan 27, 2020 | 59.32 | 60.32 | 57.82 | 59.76 | 47,174,036 | -2.61(-4.18%) |
Jan 24, 2020 | 64.11 | 64.61 | 61.82 | 62.37 | 37,503,304 | -0.59(-0.94%) |
Jan 23, 2020 | 62.67 | 63.04 | 61.79 | 62.96 | 24,478,776 | +0.70(+1.12%) |
Jan 22, 2020 | 62.19 | 63.14 | 62.00 | 62.26 | 23,996,808 | +0.53(+0.85%) |
Jan 21, 2020 | 61.70 | 62.07 | 61.39 | 61.73 | 21,876,980 | -0.33(-0.54%) |
Jan 17, 2020 | 62.17 | 62.25 | 61.59 | 62.07 | 25,482,148 | +0.09(+0.14%) |
Jan 16, 2020 | 61.68 | 62.04 | 61.44 | 61.98 | 28,504,764 | +0.84(+1.37%) |
Jan 15, 2020 | 61.70 | 61.92 | 60.88 | 61.14 | 26,396,008 | -0.43(-0.69%) |
Jan 14, 2020 | 62.31 | 62.57 | 61.44 | 61.57 | 36,055,136 | -1.17(-1.87%) |
Jan 13, 2020 | 61.66 | 62.99 | 61.44 | 62.74 | 32,114,356 | +1.91(+3.14%) |
Jan 10, 2020 | 61.58 | 61.89 | 60.69 | 60.83 | 31,774,870 | +0.32(+0.53%) |
Jan 09, 2020 | 60.72 | 61.23 | 59.97 | 60.51 | 25,615,232 | +0.66(+1.10%) |
Jan 08, 2020 | 59.70 | 60.26 | 59.30 | 59.85 | 27,824,022 | +0.11(+0.19%) |
Jan 07, 2020 | 59.31 | 60.20 | 58.86 | 59.74 | 31,619,114 | +0.72(+1.22%) |
Jan 06, 2020 | 57.84 | 59.08 | 57.58 | 59.02 | 26,370,242 | +0.24(+0.41%) |
Jan 03, 2020 | 58.54 | 59.22 | 58.29 | 58.78 | 20,660,996 | -0.96(-1.60%) |
Jan 02, 2020 | 59.45 | 59.73 | 58.94 | 59.73 | 23,850,238 | +1.15(+1.96%) |
Dec 31, 2019 | 57.49 | 58.68 | 57.30 | 58.59 | 23,214,954 | +0.74(+1.28%) |
Dec 30, 2019 | 58.76 | 58.81 | 57.53 | 57.84 | 25,910,992 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.84 | 58.71 | 58.98 | 25,584,564 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.26 | 59.55 | 18,359,502 | +0.14(+0.24%) |
Dec 24, 2019 | 59.31 | 59.58 | 58.96 | 59.41 | 13,942,547 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.46 | 35,653,312 | -0.14(-0.23%) |
Dec 20, 2019 | 59.29 | 59.85 | 59.10 | 59.60 | 60,584,112 | +0.97(+1.66%) |
Dec 19, 2019 | 57.49 | 58.76 | 57.44 | 58.63 | 44,717,240 | +1.48(+2.59%) |
Dec 18, 2019 | 57.19 | 57.75 | 57.10 | 57.14 | 34,497,748 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.15 | 56.84 | 32,250,512 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.78 | 55.96 | 56.06 | 32,228,198 | +0.29(+0.52%) |
Dec 13, 2019 | 55.82 | 57.01 | 55.23 | 55.77 | 45,681,672 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.97 | 53.74 | 55.79 | 40,604,292 | +1.68(+3.10%) |
Dec 11, 2019 | 53.38 | 54.17 | 53.36 | 54.11 | 23,475,924 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.60 | 53.28 | 25,743,160 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.51 | 52.83 | 21,274,166 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,336,246 | +0.85(+1.64%) |
Dec 05, 2019 | 52.36 | 52.52 | 51.67 | 51.97 | 18,563,738 | -0.17(-0.32%) |
Dec 04, 2019 | 52.54 | 52.77 | 51.86 | 52.14 | 27,453,684 | +0.44(+0.85%) |
Dec 03, 2019 | 50.26 | 51.74 | 49.89 | 51.70 | 47,550,776 | -0.40(-0.76%) |
Dec 02, 2019 | 53.90 | 54.03 | 51.95 | 52.10 | 37,361,740 | -1.86(-3.46%) |
Nov 29, 2019 | 54.03 | 54.31 | 53.73 | 53.97 | 14,213,245 | -0.37(-0.69%) |
Nov 27, 2019 | 54.45 | 54.79 | 54.07 | 54.34 | 21,730,934 | +0.23(+0.43%) |
Nov 26, 2019 | 54.86 | 54.91 | 53.93 | 54.10 | 38,710,684 | -0.93(-1.70%) |
Nov 25, 2019 | 53.75 | 55.09 | 53.62 | 55.04 | 50,893,064 | +2.57(+4.89%) |
Nov 22, 2019 | 52.52 | 52.99 | 52.23 | 52.47 | 22,517,428 | +0.18(+0.34%) |
Nov 21, 2019 | 52.50 | 53.05 | 52.08 | 52.29 | 28,942,836 | -0.25(-0.47%) |
Nov 20, 2019 | 51.52 | 53.38 | 51.39 | 52.54 | 47,486,128 | +0.79(+1.53%) |
Nov 19, 2019 | 52.50 | 52.74 | 51.17 | 51.75 | 41,654,560 | -1.07(-2.02%) |
Nov 18, 2019 | 50.73 | 53.08 | 50.70 | 52.82 | 57,735,572 | +2.01(+3.96%) |
Nov 15, 2019 | 52.17 | 52.69 | 49.92 | 50.80 | 105,928,856 | -1.39(-2.67%) |
Nov 14, 2019 | 51.98 | 52.22 | 51.38 | 52.20 | 52,087,488 | +0.30(+0.58%) |
Nov 13, 2019 | 51.84 | 52.11 | 51.23 | 51.89 | 30,259,550 | -0.26(-0.50%) |
Nov 12, 2019 | 52.18 | 52.71 | 51.83 | 52.15 | 28,486,756 | +0.36(+0.69%) |
Nov 11, 2019 | 51.69 | 52.03 | 50.83 | 51.80 | 24,462,748 | +0.10(+0.19%) |
Nov 08, 2019 | 51.67 | 52.01 | 51.29 | 51.70 | 19,031,536 | -0.14(-0.27%) |
Nov 07, 2019 | 52.52 | 52.67 | 51.39 | 51.84 | 28,122,806 | +0.18(+0.34%) |
Nov 06, 2019 | 51.91 | 52.17 | 50.78 | 51.66 | 27,008,984 | -0.49(-0.94%) |
Nov 05, 2019 | 52.37 | 52.63 | 51.67 | 52.15 | 30,209,956 | -0.22(-0.42%) |
Nov 04, 2019 | 51.22 | 52.50 | 50.98 | 52.37 | 37,732,008 | +1.97(+3.90%) |
Nov 01, 2019 | 49.66 | 50.73 | 49.41 | 50.41 | 28,500,076 | +0.39(+0.78%) |
Oct 31, 2019 | 50.30 | 50.51 | 49.22 | 50.01 | 21,061,154 | -0.49(-0.98%) |
Oct 30, 2019 | 50.76 | 50.81 | 49.83 | 50.51 | 20,679,024 | +0.02(+0.04%) |
Oct 29, 2019 | 51.31 | 51.38 | 50.29 | 50.49 | 21,190,494 | -0.96(-1.87%) |
Oct 28, 2019 | 51.33 | 51.97 | 51.03 | 51.45 | 33,209,648 | +0.56(+1.10%) |
Oct 25, 2019 | 49.79 | 51.10 | 49.71 | 50.89 | 42,512,376 | +1.91(+3.90%) |
Oct 24, 2019 | 48.95 | 49.32 | 48.61 | 48.98 | 23,996,024 | +0.44(+0.91%) |
Oct 23, 2019 | 47.79 | 48.68 | 47.53 | 48.54 | 28,679,676 | -0.13(-0.27%) |
Oct 22, 2019 | 49.34 | 50.39 | 48.59 | 48.67 | 33,870,888 | -0.10(-0.20%) |
Oct 21, 2019 | 48.01 | 48.90 | 47.82 | 48.77 | 26,801,562 | +1.37(+2.90%) |
Oct 18, 2019 | 48.34 | 48.67 | 46.65 | 47.39 | 30,910,418 | -0.95(-1.96%) |
Oct 17, 2019 | 48.77 | 49.22 | 47.80 | 48.34 | 26,541,288 | +0.02(+0.04%) |
Oct 16, 2019 | 48.52 | 49.57 | 48.21 | 48.32 | 43,464,488 | -0.54(-1.10%) |
Oct 15, 2019 | 47.31 | 49.58 | 47.17 | 48.86 | 67,081,728 | +2.45(+5.28%) |
Oct 14, 2019 | 46.19 | 46.62 | 45.87 | 46.41 | 21,119,968 | +0.13(+0.29%) |
Oct 11, 2019 | 46.38 | 47.11 | 46.19 | 46.27 | 45,303,340 | +0.74(+1.62%) |
Oct 10, 2019 | 44.94 | 46.05 | 44.89 | 45.54 | 32,892,084 | +0.58(+1.28%) |
Oct 09, 2019 | 44.86 | 45.46 | 44.58 | 44.96 | 30,848,232 | +0.87(+1.96%) |
Oct 08, 2019 | 44.94 | 44.94 | 43.91 | 44.10 | 45,109,700 | -1.77(-3.85%) |
Oct 07, 2019 | 45.92 | 46.86 | 45.84 | 45.86 | 49,042,680 | +0.59(+1.30%) |
Oct 04, 2019 | 45.13 | 45.57 | 44.48 | 45.27 | 26,924,934 | +0.16(+0.36%) |
Oct 03, 2019 | 43.10 | 45.17 | 42.79 | 45.11 | 46,480,648 | +2.06(+4.78%) |
Oct 02, 2019 | 43.07 | 43.19 | 42.33 | 43.05 | 29,689,910 | -0.24(-0.55%) |
Oct 01, 2019 | 43.54 | 45.03 | 43.24 | 43.29 | 36,907,832 | -0.02(-0.04%) |
Sep 30, 2019 | 42.83 | 43.41 | 42.68 | 43.31 | 19,404,280 | +0.57(+1.34%) |
Sep 27, 2019 | 43.70 | 44.21 | 42.13 | 42.73 | 36,771,688 | -1.39(-3.15%) |
Sep 26, 2019 | 44.25 | 44.33 | 43.61 | 44.12 | 23,879,736 | -0.23(-0.53%) |
Sep 25, 2019 | 42.92 | 44.54 | 42.47 | 44.36 | 31,441,952 | +1.43(+3.33%) |
Sep 24, 2019 | 43.81 | 44.11 | 42.57 | 42.93 | 32,227,260 | -0.57(-1.32%) |
Sep 23, 2019 | 42.97 | 43.96 | 42.93 | 43.50 | 25,671,648 | +0.53(+1.24%) |
Sep 20, 2019 | 44.01 | 44.25 | 42.86 | 42.97 | 35,896,696 | -1.06(-2.40%) |
Sep 19, 2019 | 44.84 | 45.02 | 43.92 | 44.02 | 25,739,400 | -0.76(-1.69%) |
Sep 18, 2019 | 44.98 | 45.14 | 43.91 | 44.78 | 26,520,404 | -0.27(-0.60%) |
Sep 17, 2019 | 44.90 | 45.09 | 44.44 | 45.05 | 22,952,716 | +0.21(+0.48%) |
Sep 16, 2019 | 44.52 | 45.18 | 44.41 | 44.84 | 23,287,394 | -0.43(-0.95%) |
Sep 13, 2019 | 45.18 | 45.55 | 44.83 | 45.27 | 32,614,982 | -0.58(-1.26%) |
Sep 12, 2019 | 46.33 | 46.87 | 45.77 | 45.85 | 32,879,770 | -0.01(-0.03%) |
Sep 11, 2019 | 45.72 | 46.34 | 45.43 | 45.86 | 36,224,724 | +0.29(+0.63%) |
Sep 10, 2019 | 44.58 | 45.84 | 44.48 | 45.58 | 35,435,812 | +0.67(+1.48%) |
Sep 09, 2019 | 44.76 | 45.77 | 44.74 | 44.91 | 41,927,844 | +0.46(+1.04%) |
Sep 06, 2019 | 44.49 | 45.06 | 44.07 | 44.45 | 37,878,988 | -0.27(-0.61%) |
Sep 05, 2019 | 43.01 | 44.78 | 42.99 | 44.72 | 69,936,792 | +2.73(+6.51%) |
Sep 04, 2019 | 41.45 | 42.06 | 41.45 | 41.99 | 22,899,048 | +1.14(+2.80%) |
Sep 03, 2019 | 40.95 | 41.28 | 40.62 | 40.85 | 29,765,802 | -0.83(-1.99%) |
Aug 30, 2019 | 42.01 | 42.51 | 41.50 | 41.68 | 29,230,776 | +0.13(+0.31%) |
Aug 29, 2019 | 41.03 | 41.87 | 40.99 | 41.55 | 35,987,868 | +1.44(+3.59%) |
Aug 28, 2019 | 39.95 | 40.64 | 39.56 | 40.11 | 25,697,826 | -0.10(-0.26%) |
Aug 27, 2019 | 41.51 | 41.53 | 39.92 | 40.22 | 29,299,270 | -0.91(-2.21%) |
Aug 26, 2019 | 41.16 | 41.40 | 40.74 | 41.12 | 32,026,502 | +0.75(+1.85%) |
Aug 23, 2019 | 41.86 | 42.40 | 40.18 | 40.38 | 57,280,264 | -2.25(-5.27%) |
Aug 22, 2019 | 42.66 | 43.08 | 42.23 | 42.62 | 30,534,734 | +0.06(+0.15%) |
Aug 21, 2019 | 42.39 | 43.11 | 42.17 | 42.56 | 43,005,568 | +0.84(+2.00%) |
Aug 20, 2019 | 42.39 | 42.40 | 41.51 | 41.73 | 46,596,364 | -0.72(-1.70%) |
Aug 19, 2019 | 40.79 | 42.61 | 40.63 | 42.45 | 82,045,408 | +2.79(+7.03%) |
Aug 16, 2019 | 39.61 | 40.15 | 38.99 | 39.66 | 102,127,960 | +2.68(+7.25%) |
Aug 15, 2019 | 37.49 | 37.69 | 36.63 | 36.98 | 55,435,472 | -0.32(-0.87%) |
Aug 14, 2019 | 37.90 | 38.02 | 36.86 | 37.30 | 42,136,880 | -1.49(-3.83%) |
Aug 13, 2019 | 37.63 | 39.25 | 37.24 | 38.79 | 36,196,244 | +1.14(+3.04%) |
Aug 12, 2019 | 37.80 | 38.32 | 37.43 | 37.64 | 28,051,704 | -0.68(-1.77%) |
Aug 09, 2019 | 38.93 | 38.96 | 37.82 | 38.32 | 34,380,068 | -1.01(-2.58%) |
Aug 08, 2019 | 38.83 | 39.35 | 38.25 | 39.34 | 31,086,584 | +1.09(+2.84%) |
Aug 07, 2019 | 37.26 | 38.37 | 37.08 | 38.25 | 37,466,624 | +0.38(+1.01%) |
Aug 06, 2019 | 38.23 | 38.68 | 37.39 | 37.87 | 36,296,236 | +0.39(+1.03%) |
Aug 05, 2019 | 38.23 | 38.24 | 37.01 | 37.48 | 59,201,644 | -2.59(-6.45%) |
Aug 02, 2019 | 40.06 | 40.76 | 39.59 | 40.06 | 43,083,512 | -0.93(-2.26%) |
Aug 01, 2019 | 42.04 | 42.95 | 40.47 | 40.99 | 42,308,016 | -0.94(-2.25%) |
Jul 31, 2019 | 43.29 | 43.30 | 41.51 | 41.94 | 36,132,484 | -1.67(-3.84%) |
Jul 30, 2019 | 42.99 | 43.73 | 42.84 | 43.61 | 19,886,798 | +0.16(+0.36%) |
Jul 29, 2019 | 43.44 | 43.61 | 42.57 | 43.45 | 24,950,896 | -0.06(-0.14%) |
Jul 26, 2019 | 43.37 | 43.98 | 43.37 | 43.51 | 27,574,782 | +0.42(+0.97%) |
Jul 25, 2019 | 43.99 | 44.12 | 42.86 | 43.09 | 39,478,664 | -1.31(-2.96%) |
Jul 24, 2019 | 44.09 | 44.46 | 43.33 | 44.41 | 36,791,196 | +0.75(+1.71%) |
Jul 23, 2019 | 42.98 | 43.68 | 42.82 | 43.66 | 43,017,716 | +1.08(+2.53%) |
Jul 22, 2019 | 42.08 | 42.71 | 42.01 | 42.58 | 31,742,972 | +0.72(+1.71%) |
Jul 19, 2019 | 42.68 | 42.75 | 41.81 | 41.87 | 34,689,456 | -0.43(-1.02%) |
Jul 18, 2019 | 42.29 | 42.93 | 41.72 | 42.30 | 44,537,008 | +0.12(+0.28%) |
Jul 17, 2019 | 41.55 | 42.25 | 41.25 | 42.18 | 34,988,976 | +0.65(+1.57%) |
Jul 16, 2019 | 41.43 | 41.80 | 40.97 | 41.53 | 34,329,604 | -0.05(-0.11%) |
Jul 15, 2019 | 41.87 | 42.03 | 41.29 | 41.58 | 29,123,414 | -0.08(-0.20%) |
Jul 12, 2019 | 41.61 | 42.37 | 41.61 | 41.66 | 50,933,224 | +0.33(+0.80%) |
Jul 11, 2019 | 40.51 | 41.74 | 40.14 | 41.33 | 68,585,704 | +1.55(+3.89%) |
Jul 10, 2019 | 39.54 | 40.36 | 39.40 | 39.78 | 45,459,752 | +0.68(+1.75%) |
Jul 09, 2019 | 38.65 | 39.38 | 38.53 | 39.10 | 34,456,800 | +0.02(+0.06%) |
Jul 08, 2019 | 39.23 | 39.42 | 38.77 | 39.08 | 33,135,616 | -0.75(-1.88%) |
Jul 05, 2019 | 39.87 | 39.91 | 39.19 | 39.83 | 39,885,448 | -0.63(-1.55%) |
Jul 03, 2019 | 40.56 | 40.61 | 39.85 | 40.45 | 24,806,402 | +0.13(+0.32%) |
Jul 02, 2019 | 41.14 | 41.35 | 40.19 | 40.32 | 40,172,832 | -0.93(-2.27%) |
Jul 01, 2019 | 42.89 | 43.24 | 40.93 | 41.26 | 71,539,464 | +0.44(+1.07%) |
Jun 28, 2019 | 41.01 | 41.10 | 40.35 | 40.82 | 39,997,296 | +0.25(+0.61%) |
Jun 27, 2019 | 40.44 | 40.76 | 40.08 | 40.57 | 44,730,000 | +0.99(+2.49%) |
Jun 26, 2019 | 38.93 | 40.20 | 38.80 | 39.59 | 58,707,964 | +1.93(+5.14%) |
Jun 25, 2019 | 37.99 | 38.74 | 37.62 | 37.65 | 31,268,374 | -0.33(-0.87%) |
Jun 24, 2019 | 37.93 | 38.24 | 37.46 | 37.98 | 28,443,646 | +0.26(+0.69%) |
Jun 21, 2019 | 38.15 | 38.65 | 37.66 | 37.72 | 43,694,640 | -0.58(-1.52%) |
Jun 20, 2019 | 38.97 | 39.11 | 38.16 | 38.30 | 35,203,236 | +0.24(+0.64%) |
Jun 19, 2019 | 38.35 | 38.47 | 37.80 | 38.06 | 33,309,652 | +0.06(+0.16%) |
Jun 18, 2019 | 36.66 | 38.55 | 36.55 | 38.00 | 58,446,752 | +1.95(+5.41%) |
Jun 17, 2019 | 35.93 | 36.42 | 35.71 | 36.05 | 27,741,108 | +0.10(+0.27%) |
Jun 14, 2019 | 35.92 | 36.16 | 35.50 | 35.95 | 39,671,412 | -0.90(-2.44%) |
Jun 13, 2019 | 36.56 | 37.03 | 36.38 | 36.85 | 30,935,406 | +0.51(+1.41%) |
Jun 12, 2019 | 37.03 | 37.10 | 36.19 | 36.34 | 36,075,452 | -1.13(-3.02%) |
Jun 11, 2019 | 37.49 | 37.87 | 37.07 | 37.47 | 38,597,228 | +0.58(+1.56%) |
Jun 10, 2019 | 36.73 | 37.58 | 36.73 | 36.89 | 40,494,412 | +0.73(+2.01%) |
Jun 07, 2019 | 35.80 | 36.51 | 35.61 | 36.16 | 35,088,156 | +0.43(+1.20%) |
Jun 06, 2019 | 35.16 | 35.98 | 35.13 | 35.74 | 41,004,444 | +0.62(+1.77%) |
Jun 05, 2019 | 36.28 | 36.34 | 34.75 | 35.12 | 51,441,172 | -0.43(-1.20%) |
Jun 04, 2019 | 33.89 | 35.60 | 33.67 | 35.54 | 64,517,508 | +2.14(+6.40%) |
Jun 03, 2019 | 33.78 | 34.17 | 32.96 | 33.41 | 48,118,452 | -0.26(-0.78%) |
May 31, 2019 | 34.09 | 34.41 | 33.65 | 33.67 | 39,197,880 | -0.91(-2.62%) |
May 30, 2019 | 34.88 | 35.23 | 34.19 | 34.58 | 39,591,956 | -0.27(-0.76%) |
May 29, 2019 | 35.11 | 35.46 | 34.50 | 34.84 | 56,350,172 | -0.74(-2.09%) |
May 28, 2019 | 36.21 | 36.54 | 35.57 | 35.59 | 43,073,044 | -0.45(-1.25%) |
May 24, 2019 | 36.76 | 37.12 | 35.97 | 36.04 | 36,007,080 | -0.54(-1.47%) |
May 23, 2019 | 37.16 | 37.16 | 35.98 | 36.58 | 59,553,556 | -1.21(-3.21%) |
May 22, 2019 | 38.11 | 38.37 | 37.68 | 37.79 | 32,794,342 | -0.71(-1.84%) |
May 21, 2019 | 38.28 | 38.66 | 37.90 | 38.50 | 36,412,104 | +0.77(+2.03%) |
May 20, 2019 | 37.87 | 38.43 | 37.43 | 37.73 | 57,570,616 | -1.13(-2.91%) |
May 17, 2019 | 39.35 | 40.64 | 38.47 | 38.86 | 102,917,592 | -0.91(-2.28%) |
May 16, 2019 | 39.56 | 40.20 | 39.14 | 39.77 | 78,107,048 | +0.15(+0.38%) |
May 15, 2019 | 39.67 | 39.98 | 39.08 | 39.62 | 50,540,912 | -0.61(-1.52%) |
May 14, 2019 | 39.74 | 40.58 | 39.35 | 40.23 | 51,385,172 | +0.89(+2.27%) |
May 13, 2019 | 40.59 | 40.82 | 39.18 | 39.34 | 66,108,020 | -2.57(-6.14%) |
May 10, 2019 | 41.95 | 42.60 | 40.72 | 41.91 | 57,345,652 | -0.34(-0.81%) |
May 09, 2019 | 42.49 | 42.59 | 41.06 | 42.25 | 66,440,068 | -0.93(-2.14%) |
May 08, 2019 | 42.70 | 43.98 | 42.58 | 43.18 | 42,191,180 | +0.20(+0.47%) |
May 07, 2019 | 44.17 | 44.17 | 42.50 | 42.98 | 55,881,652 | -1.67(-3.75%) |
May 06, 2019 | 43.57 | 44.77 | 43.20 | 44.65 | 42,489,560 | -0.78(-1.73%) |
May 03, 2019 | 45.57 | 45.66 | 44.82 | 45.44 | 33,916,240 | -0.04(-0.10%) |
May 02, 2019 | 44.90 | 45.90 | 44.47 | 45.48 | 39,729,824 | +0.68(+1.51%) |
May 01, 2019 | 45.46 | 45.88 | 44.80 | 44.81 | 35,659,700 | -0.13(-0.29%) |
Apr 30, 2019 | 44.20 | 45.19 | 44.01 | 44.94 | 36,519,092 | +0.41(+0.93%) |
Apr 29, 2019 | 44.29 | 44.80 | 43.57 | 44.52 | 39,451,040 | +0.31(+0.70%) |
Apr 26, 2019 | 44.87 | 44.91 | 43.03 | 44.22 | 87,503,128 | -2.19(-4.72%) |
Apr 25, 2019 | 47.06 | 47.28 | 45.61 | 46.40 | 50,178,640 | -1.06(-2.23%) |
Apr 24, 2019 | 47.44 | 47.87 | 46.83 | 47.46 | 32,005,990 | +0.12(+0.26%) |
Apr 23, 2019 | 46.92 | 47.65 | 46.83 | 47.34 | 34,896,404 | +0.55(+1.17%) |
Apr 22, 2019 | 46.02 | 46.95 | 45.70 | 46.79 | 28,166,598 | +0.54(+1.16%) |
Apr 18, 2019 | 46.57 | 46.91 | 45.98 | 46.25 | 38,363,756 | -0.25(-0.53%) |
Apr 17, 2019 | 47.08 | 47.29 | 46.28 | 46.50 | 31,846,630 | -0.23(-0.49%) |
Apr 16, 2019 | 46.25 | 46.92 | 45.92 | 46.73 | 39,754,020 | +0.87(+1.90%) |
Apr 15, 2019 | 47.05 | 47.15 | 45.46 | 45.86 | 44,293,032 | -1.32(-2.79%) |
Apr 12, 2019 | 47.94 | 47.98 | 47.09 | 47.17 | 47,498,444 | -0.38(-0.80%) |
Apr 11, 2019 | 47.72 | 48.03 | 47.06 | 47.55 | 37,688,720 | -0.14(-0.29%) |
Apr 10, 2019 | 46.98 | 47.95 | 46.94 | 47.69 | 44,746,888 | +0.71(+1.50%) |
Apr 09, 2019 | 47.28 | 47.39 | 46.57 | 46.99 | 44,283,344 | -0.59(-1.25%) |
Apr 08, 2019 | 47.10 | 47.87 | 46.86 | 47.58 | 42,688,332 | +0.17(+0.37%) |
Apr 05, 2019 | 47.17 | 47.58 | 46.81 | 47.41 | 48,509,424 | +0.67(+1.43%) |
Apr 04, 2019 | 46.68 | 47.16 | 46.11 | 46.74 | 46,049,056 | -0.09(-0.19%) |
Apr 03, 2019 | 45.93 | 47.42 | 45.88 | 46.83 | 79,411,144 | +1.40(+3.07%) |
Apr 02, 2019 | 45.50 | 45.88 | 45.07 | 45.43 | 44,355,332 | +0.18(+0.39%) |
Apr 01, 2019 | 45.50 | 45.56 | 44.78 | 45.26 | 48,952,276 | +0.68(+1.51%) |
Mar 29, 2019 | 44.67 | 44.82 | 44.17 | 44.58 | 46,006,940 | +0.49(+1.12%) |
Mar 28, 2019 | 44.08 | 44.66 | 43.48 | 44.09 | 48,302,796 | +0.27(+0.61%) |
Mar 27, 2019 | 44.17 | 44.63 | 43.13 | 43.82 | 47,731,928 | -0.09(-0.21%) |
Mar 26, 2019 | 44.56 | 45.12 | 43.35 | 43.91 | 70,757,624 | +0.77(+1.78%) |
Mar 25, 2019 | 43.66 | 44.30 | 42.48 | 43.15 | 52,852,748 | -0.92(-2.10%) |
Mar 22, 2019 | 45.39 | 45.88 | 43.93 | 44.07 | 75,283,944 | -1.60(-3.50%) |
Mar 21, 2019 | 43.53 | 45.93 | 43.48 | 45.67 | 82,913,152 | +2.37(+5.47%) |
Mar 20, 2019 | 43.91 | 44.45 | 42.95 | 43.30 | 72,328,128 | -0.33(-0.75%) |
Mar 19, 2019 | 42.89 | 44.07 | 42.72 | 43.62 | 85,988,784 | +1.68(+4.00%) |
Mar 18, 2019 | 42.47 | 43.01 | 41.68 | 41.95 | 48,756,020 | -0.21(-0.51%) |
Mar 15, 2019 | 41.54 | 42.59 | 41.50 | 42.16 | 66,605,604 | +1.06(+2.57%) |
Mar 14, 2019 | 41.96 | 42.07 | 41.03 | 41.10 | 52,284,712 | -0.76(-1.81%) |
Mar 13, 2019 | 40.72 | 42.16 | 40.65 | 41.86 | 77,387,808 | +1.51(+3.75%) |
Mar 12, 2019 | 40.28 | 40.81 | 39.52 | 40.35 | 58,306,768 | +0.34(+0.86%) |
Mar 11, 2019 | 37.64 | 40.24 | 37.16 | 40.01 | 86,482,936 | +2.61(+6.97%) |
Mar 08, 2019 | 36.16 | 37.51 | 35.95 | 37.40 | 42,534,964 | +0.34(+0.92%) |
Mar 07, 2019 | 37.51 | 37.61 | 36.60 | 37.06 | 45,301,600 | -0.69(-1.83%) |
Mar 06, 2019 | 38.77 | 38.85 | 37.72 | 37.75 | 40,561,936 | -1.11(-2.86%) |
Mar 05, 2019 | 38.77 | 39.24 | 38.22 | 38.86 | 36,513,336 | -0.06(-0.17%) |
Mar 04, 2019 | 39.23 | 39.46 | 38.36 | 38.92 | 41,214,572 | +0.08(+0.21%) |