Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.20 | 31.71 | 31.15 | 31.34 | 69,845,032 | +0.21(+0.68%) |
Mar 30, 2020 | 30.73 | 31.15 | 30.50 | 31.13 | 51,779,864 | +0.51(+1.65%) |
Mar 27, 2020 | 30.71 | 31.18 | 30.48 | 30.62 | 80,704,760 | -1.85(-5.68%) |
Mar 26, 2020 | 31.48 | 32.54 | 31.48 | 32.47 | 98,007,424 | +1.18(+3.79%) |
Mar 25, 2020 | 30.77 | 31.71 | 30.47 | 31.28 | 86,678,608 | +1.07(+3.52%) |
Mar 24, 2020 | 29.94 | 30.27 | 29.70 | 30.22 | 91,969,216 | +2.11(+7.51%) |
Mar 23, 2020 | 28.52 | 28.61 | 27.63 | 28.11 | 106,547,616 | -0.69(-2.39%) |
Mar 20, 2020 | 29.92 | 30.04 | 28.69 | 28.80 | 109,223,616 | +0.21(+0.74%) |
Mar 19, 2020 | 28.29 | 28.97 | 27.78 | 28.58 | 75,056,752 | +0.22(+0.78%) |
Mar 18, 2020 | 28.38 | 29.40 | 27.68 | 28.36 | 110,136,144 | -2.68(-8.64%) |
Mar 17, 2020 | 29.90 | 31.04 | 29.41 | 31.04 | 100,505,000 | +2.00(+6.89%) |
Mar 16, 2020 | 29.38 | 30.74 | 29.01 | 29.04 | 110,599,512 | -4.14(-12.48%) |
Mar 13, 2020 | 33.62 | 33.70 | 31.57 | 33.18 | 139,698,896 | +2.23(+7.21%) |
Mar 12, 2020 | 31.34 | 31.83 | 30.20 | 30.95 | 186,594,240 | -3.44(-10.01%) |
Mar 11, 2020 | 35.08 | 35.20 | 34.18 | 34.40 | 150,173,744 | -1.68(-4.66%) |
Mar 10, 2020 | 35.76 | 36.11 | 35.05 | 36.08 | 155,491,248 | +1.74(+5.08%) |
Mar 09, 2020 | 34.39 | 34.98 | 33.61 | 34.33 | 156,126,960 | -2.52(-6.83%) |
Mar 06, 2020 | 36.98 | 37.08 | 36.55 | 36.85 | 113,271,384 | -0.77(-2.05%) |
Mar 05, 2020 | 38.12 | 38.27 | 37.46 | 37.62 | 116,991,120 | -0.81(-2.10%) |
Mar 04, 2020 | 38.33 | 38.50 | 38.11 | 38.43 | 87,167,128 | +0.67(+1.78%) |
Mar 03, 2020 | 38.02 | 38.64 | 37.49 | 37.76 | 154,422,288 | -0.26(-0.68%) |
Mar 02, 2020 | 37.32 | 38.02 | 37.10 | 38.01 | 146,749,488 | +0.81(+2.17%) |
Feb 28, 2020 | 36.31 | 37.30 | 36.07 | 37.21 | 219,112,336 | +0.25(+0.67%) |
Feb 27, 2020 | 37.84 | 38.11 | 36.96 | 36.96 | 164,488,672 | -1.30(-3.41%) |
Feb 26, 2020 | 38.41 | 38.79 | 38.23 | 38.26 | 119,156,960 | +0.30(+0.80%) |
Feb 25, 2020 | 38.82 | 38.89 | 37.96 | 37.96 | 129,165,560 | -0.30(-0.79%) |
Feb 24, 2020 | 38.07 | 38.48 | 38.04 | 38.26 | 110,514,416 | -1.49(-3.74%) |
Feb 21, 2020 | 39.89 | 39.97 | 39.69 | 39.75 | 76,837,992 | -0.23(-0.57%) |
Feb 20, 2020 | 40.29 | 40.71 | 39.85 | 39.98 | 119,050,640 | -0.63(-1.56%) |
Feb 19, 2020 | 40.63 | 40.70 | 40.58 | 40.61 | 49,713,848 | +0.29(+0.73%) |
Feb 18, 2020 | 40.30 | 40.44 | 40.23 | 40.32 | 43,754,972 | -0.27(-0.66%) |
Feb 14, 2020 | 40.82 | 40.83 | 40.44 | 40.58 | 49,112,520 | +0.02(+0.05%) |
Feb 13, 2020 | 40.67 | 40.81 | 40.54 | 40.57 | 70,481,664 | -0.54(-1.32%) |
Feb 12, 2020 | 40.94 | 41.17 | 40.86 | 41.11 | 45,301,884 | +0.55(+1.36%) |
Feb 11, 2020 | 40.53 | 40.78 | 40.47 | 40.56 | 63,937,900 | +0.52(+1.31%) |
Feb 10, 2020 | 39.83 | 40.06 | 39.83 | 40.03 | 49,389,400 | +0.22(+0.55%) |
Feb 07, 2020 | 39.97 | 39.99 | 39.71 | 39.81 | 63,656,256 | -0.56(-1.39%) |
Feb 06, 2020 | 40.70 | 40.72 | 40.36 | 40.37 | 87,250,024 | +0.04(+0.09%) |
Feb 05, 2020 | 40.82 | 40.83 | 40.31 | 40.34 | 80,819,480 | +0.23(+0.57%) |
Feb 04, 2020 | 40.11 | 40.34 | 40.08 | 40.11 | 80,522,032 | +1.01(+2.58%) |
Feb 03, 2020 | 38.81 | 39.19 | 38.80 | 39.10 | 77,661,128 | +0.43(+1.12%) |
Jan 31, 2020 | 38.84 | 38.87 | 38.45 | 38.67 | 108,397,984 | -0.80(-2.02%) |
Jan 30, 2020 | 39.17 | 39.51 | 38.96 | 39.46 | 115,292,112 | -0.60(-1.49%) |
Jan 29, 2020 | 40.18 | 40.21 | 39.94 | 40.06 | 56,430,088 | +0.36(+0.90%) |
Jan 28, 2020 | 39.69 | 39.94 | 39.51 | 39.70 | 89,725,640 | +0.17(+0.42%) |
Jan 27, 2020 | 39.24 | 41.29 | 39.17 | 39.54 | 136,493,200 | -1.41(-3.45%) |
Jan 24, 2020 | 41.34 | 41.35 | 40.76 | 40.95 | 96,551,456 | -0.33(-0.80%) |
Jan 23, 2020 | 41.06 | 41.41 | 40.84 | 41.28 | 96,610,392 | -0.43(-1.03%) |
Jan 22, 2020 | 41.83 | 41.85 | 41.59 | 41.71 | 62,714,360 | +0.34(+0.82%) |
Jan 21, 2020 | 41.57 | 41.64 | 41.35 | 41.37 | 116,161,280 | -1.07(-2.53%) |
Jan 17, 2020 | 42.35 | 42.48 | 42.25 | 42.45 | 78,829,472 | +0.24(+0.57%) |
Jan 16, 2020 | 42.22 | 42.27 | 42.08 | 42.21 | 55,229,476 | +0.27(+0.63%) |
Jan 15, 2020 | 42.12 | 42.16 | 41.87 | 41.94 | 66,015,316 | -0.33(-0.78%) |
Jan 14, 2020 | 42.27 | 42.30 | 42.07 | 42.27 | 82,494,072 | -0.24(-0.56%) |
Jan 13, 2020 | 42.16 | 42.53 | 42.06 | 42.51 | 86,683,656 | +0.65(+1.56%) |
Jan 10, 2020 | 41.86 | 42.03 | 41.81 | 41.86 | 73,592,984 | +0.22(+0.53%) |
Jan 09, 2020 | 41.76 | 41.76 | 41.56 | 41.64 | 57,938,660 | +0.28(+0.67%) |
Jan 08, 2020 | 41.06 | 41.59 | 41.03 | 41.37 | 94,655,128 | +0.24(+0.58%) |
Jan 07, 2020 | 41.13 | 41.23 | 41.03 | 41.13 | 71,598,640 | -0.03(-0.07%) |
Jan 06, 2020 | 40.95 | 41.20 | 40.94 | 41.15 | 43,655,924 | -0.10(-0.24%) |
Jan 03, 2020 | 41.35 | 41.56 | 41.24 | 41.26 | 86,039,592 | -0.78(-1.86%) |
Jan 02, 2020 | 41.65 | 42.04 | 41.64 | 42.04 | 85,568,800 | +0.84(+2.03%) |
Dec 31, 2019 | 41.13 | 41.25 | 41.02 | 41.20 | 51,508,268 | +0.16(+0.38%) |
Dec 30, 2019 | 41.48 | 41.48 | 41.04 | 41.04 | 48,488,712 | -0.34(-0.82%) |
Dec 27, 2019 | 41.48 | 41.50 | 41.27 | 41.38 | 52,720,300 | +0.17(+0.40%) |
Dec 26, 2019 | 41.08 | 41.24 | 41.06 | 41.22 | 27,170,190 | +0.29(+0.72%) |
Dec 24, 2019 | 40.93 | 40.97 | 40.84 | 40.92 | 20,639,508 | -0.09(-0.22%) |
Dec 23, 2019 | 40.94 | 41.02 | 40.90 | 41.02 | 32,105,382 | +0.06(+0.13%) |
Dec 20, 2019 | 40.92 | 41.01 | 40.86 | 40.96 | 75,469,680 | +0.08(+0.20%) |
Dec 19, 2019 | 40.73 | 40.89 | 40.70 | 40.88 | 64,652,496 | +0.02(+0.05%) |
Dec 18, 2019 | 40.82 | 40.87 | 40.73 | 40.86 | 73,038,864 | +0.22(+0.54%) |
Dec 17, 2019 | 40.58 | 40.69 | 40.51 | 40.64 | 86,087,336 | +0.37(+0.91%) |
Dec 16, 2019 | 40.30 | 40.41 | 40.24 | 40.27 | 89,116,880 | +0.34(+0.85%) |
Dec 13, 2019 | 40.05 | 40.34 | 39.83 | 39.93 | 178,560,432 | -0.15(-0.38%) |
Dec 12, 2019 | 39.39 | 40.01 | 39.35 | 40.09 | 147,044,880 | +0.82(+2.08%) |
Dec 11, 2019 | 38.92 | 39.30 | 38.90 | 39.27 | 66,832,980 | +0.57(+1.46%) |
Dec 10, 2019 | 38.65 | 38.77 | 38.58 | 38.70 | 38,699,700 | +0.13(+0.35%) |
Dec 09, 2019 | 38.68 | 38.81 | 38.55 | 38.57 | 41,848,408 | -0.15(-0.39%) |
Dec 06, 2019 | 38.72 | 38.77 | 38.64 | 38.72 | 63,145,968 | +0.22(+0.58%) |
Dec 05, 2019 | 38.41 | 38.55 | 38.34 | 38.50 | 48,215,896 | +0.17(+0.45%) |
Dec 04, 2019 | 38.32 | 38.39 | 38.27 | 38.32 | 52,309,020 | +0.29(+0.76%) |
Dec 03, 2019 | 37.90 | 38.05 | 37.73 | 38.04 | 56,336,104 | -0.20(-0.52%) |
Dec 02, 2019 | 38.36 | 38.37 | 38.09 | 38.23 | 66,476,028 | -0.01(-0.02%) |
Nov 29, 2019 | 38.33 | 38.41 | 38.24 | 38.24 | 39,462,032 | -0.61(-1.57%) |
Nov 27, 2019 | 38.74 | 38.87 | 38.67 | 38.85 | 33,817,572 | +0.04(+0.12%) |
Nov 26, 2019 | 38.71 | 38.83 | 38.56 | 38.81 | 55,140,036 | -0.12(-0.30%) |
Nov 25, 2019 | 38.78 | 38.96 | 38.75 | 38.93 | 63,457,092 | +0.39(+1.00%) |
Nov 22, 2019 | 38.61 | 38.65 | 38.45 | 38.54 | 26,162,118 | +0.00(+0.00%) |
Nov 21, 2019 | 38.47 | 38.56 | 38.37 | 38.54 | 48,767,212 | -0.08(-0.21%) |
Nov 20, 2019 | 38.66 | 38.80 | 38.46 | 38.62 | 57,832,556 | -0.17(-0.44%) |
Nov 19, 2019 | 39.00 | 39.00 | 38.74 | 38.79 | 45,443,068 | +0.08(+0.21%) |
Nov 18, 2019 | 38.78 | 38.85 | 38.67 | 38.71 | 58,448,392 | -0.06(-0.16%) |
Nov 15, 2019 | 38.72 | 38.85 | 38.68 | 38.77 | 75,272,696 | +0.31(+0.79%) |
Nov 14, 2019 | 38.41 | 38.52 | 38.27 | 38.47 | 54,212,556 | +0.03(+0.07%) |
Nov 13, 2019 | 38.35 | 38.51 | 38.30 | 38.44 | 70,273,520 | -0.30(-0.77%) |
Nov 12, 2019 | 38.89 | 38.91 | 38.67 | 38.74 | 63,907,796 | -0.25(-0.65%) |
Nov 11, 2019 | 38.78 | 39.03 | 38.75 | 38.99 | 52,383,244 | -0.28(-0.71%) |
Nov 08, 2019 | 39.31 | 39.40 | 39.19 | 39.27 | 76,388,368 | -0.36(-0.91%) |
Nov 07, 2019 | 39.64 | 39.78 | 39.58 | 39.63 | 108,546,984 | +0.29(+0.73%) |
Nov 06, 2019 | 39.44 | 39.48 | 39.21 | 39.34 | 68,598,384 | -0.13(-0.32%) |
Nov 05, 2019 | 39.48 | 39.50 | 39.29 | 39.47 | 69,169,000 | +0.22(+0.57%) |
Nov 04, 2019 | 39.35 | 39.39 | 39.18 | 39.24 | 69,148,608 | +0.39(+0.99%) |
Nov 01, 2019 | 38.68 | 38.88 | 38.67 | 38.85 | 80,947,520 | +0.58(+1.50%) |
Oct 31, 2019 | 38.44 | 38.45 | 38.08 | 38.28 | 62,352,576 | -0.31(-0.79%) |
Oct 30, 2019 | 38.32 | 38.59 | 38.16 | 38.59 | 67,720,376 | +0.17(+0.44%) |
Oct 29, 2019 | 38.41 | 38.53 | 38.38 | 38.41 | 37,762,952 | -0.20(-0.51%) |
Oct 28, 2019 | 38.57 | 38.71 | 38.55 | 38.61 | 62,599,800 | +0.22(+0.59%) |
Oct 25, 2019 | 38.12 | 38.41 | 38.10 | 38.39 | 54,998,080 | +0.27(+0.71%) |
Oct 24, 2019 | 38.28 | 38.29 | 38.09 | 38.12 | 68,661,840 | +0.00(+0.00%) |
Oct 23, 2019 | 37.96 | 38.15 | 37.93 | 38.12 | 48,243,720 | +0.01(+0.02%) |
Oct 22, 2019 | 38.11 | 38.24 | 38.05 | 38.11 | 66,332,208 | +0.03(+0.07%) |
Oct 21, 2019 | 37.90 | 38.09 | 37.84 | 38.08 | 42,877,484 | +0.34(+0.91%) |
Oct 18, 2019 | 37.86 | 37.95 | 37.64 | 37.74 | 87,723,008 | -0.20(-0.52%) |
Oct 17, 2019 | 38.09 | 38.11 | 37.88 | 37.94 | 62,940,088 | +0.14(+0.38%) |
Oct 16, 2019 | 37.65 | 37.83 | 37.57 | 37.79 | 45,376,696 | +0.11(+0.29%) |
Oct 15, 2019 | 37.46 | 37.77 | 37.44 | 37.69 | 56,914,488 | +0.33(+0.89%) |
Oct 14, 2019 | 37.47 | 37.52 | 37.34 | 37.35 | 32,556,150 | -0.16(-0.43%) |
Oct 11, 2019 | 37.48 | 37.80 | 37.42 | 37.52 | 106,860,472 | +0.59(+1.61%) |
Oct 10, 2019 | 36.68 | 37.08 | 36.67 | 36.92 | 58,190,420 | +0.38(+1.03%) |
Oct 09, 2019 | 36.62 | 36.69 | 36.50 | 36.54 | 46,143,668 | +0.28(+0.77%) |
Oct 08, 2019 | 36.45 | 36.50 | 36.24 | 36.27 | 65,271,476 | -0.26(-0.71%) |
Oct 07, 2019 | 36.61 | 36.80 | 36.50 | 36.53 | 63,535,140 | -0.31(-0.83%) |
Oct 04, 2019 | 36.56 | 36.90 | 36.52 | 36.83 | 60,438,644 | +0.16(+0.44%) |
Oct 03, 2019 | 36.33 | 36.67 | 36.23 | 36.67 | 69,379,704 | +0.54(+1.49%) |
Oct 02, 2019 | 36.21 | 36.27 | 36.02 | 36.13 | 46,544,912 | -0.35(-0.96%) |
Oct 01, 2019 | 36.77 | 36.78 | 36.45 | 36.48 | 54,400,952 | -0.26(-0.71%) |
Sep 30, 2019 | 36.84 | 36.95 | 36.70 | 36.74 | 49,185,792 | +0.21(+0.57%) |
Sep 27, 2019 | 37.01 | 37.10 | 36.40 | 36.54 | 88,861,032 | -0.48(-1.29%) |
Sep 26, 2019 | 37.08 | 37.13 | 36.90 | 37.01 | 42,303,200 | -0.01(-0.02%) |
Sep 25, 2019 | 36.81 | 37.10 | 36.67 | 37.02 | 48,349,504 | -0.03(-0.07%) |
Sep 24, 2019 | 37.43 | 37.43 | 37.01 | 37.05 | 63,925,744 | -0.40(-1.06%) |
Sep 23, 2019 | 37.23 | 37.46 | 37.23 | 37.44 | 48,447,044 | +0.04(+0.10%) |
Sep 20, 2019 | 37.65 | 37.70 | 37.25 | 37.41 | 95,809,376 | +0.04(+0.10%) |
Sep 19, 2019 | 37.52 | 37.65 | 37.31 | 37.37 | 58,431,516 | -0.15(-0.41%) |
Sep 18, 2019 | 37.61 | 37.66 | 37.23 | 37.52 | 79,001,568 | -0.15(-0.41%) |
Sep 17, 2019 | 37.34 | 37.70 | 37.31 | 37.68 | 110,107,392 | +0.00(+0.00%) |
Sep 16, 2019 | 37.68 | 37.86 | 37.59 | 37.68 | 69,972,024 | -0.30(-0.78%) |
Sep 13, 2019 | 37.98 | 38.07 | 37.90 | 37.97 | 64,964,420 | +0.22(+0.57%) |
Sep 12, 2019 | 37.73 | 37.98 | 37.60 | 37.76 | 82,968,704 | +0.27(+0.72%) |
Sep 11, 2019 | 37.36 | 37.52 | 37.30 | 37.49 | 69,580,528 | +0.26(+0.70%) |
Sep 10, 2019 | 37.16 | 37.30 | 37.01 | 37.23 | 53,891,496 | +0.03(+0.07%) |
Sep 09, 2019 | 37.18 | 37.31 | 37.08 | 37.20 | 42,873,024 | +0.12(+0.32%) |
Sep 06, 2019 | 37.13 | 37.21 | 37.04 | 37.08 | 54,188,852 | +0.16(+0.44%) |
Sep 05, 2019 | 36.94 | 37.06 | 36.90 | 36.92 | 80,871,840 | +0.41(+1.13%) |
Sep 04, 2019 | 36.40 | 36.55 | 36.32 | 36.51 | 73,369,936 | +0.60(+1.68%) |
Sep 03, 2019 | 35.72 | 35.92 | 35.72 | 35.91 | 55,994,772 | -0.22(-0.62%) |
Aug 30, 2019 | 36.15 | 36.15 | 35.92 | 36.13 | 63,482,672 | +0.28(+0.78%) |
Aug 29, 2019 | 35.68 | 35.88 | 35.56 | 35.85 | 48,230,892 | +0.40(+1.12%) |
Aug 28, 2019 | 35.30 | 35.52 | 35.21 | 35.46 | 55,043,128 | +0.10(+0.28%) |
Aug 27, 2019 | 35.54 | 35.66 | 35.33 | 35.36 | 69,965,104 | +0.06(+0.18%) |
Aug 26, 2019 | 35.36 | 35.40 | 35.21 | 35.30 | 64,676,944 | +0.19(+0.54%) |
Aug 23, 2019 | 35.56 | 35.89 | 35.05 | 35.11 | 89,612,976 | -0.53(-1.49%) |
Aug 22, 2019 | 35.83 | 35.89 | 35.54 | 35.64 | 46,276,692 | -0.47(-1.29%) |
Aug 21, 2019 | 36.14 | 36.14 | 35.93 | 36.10 | 46,359,712 | +0.34(+0.96%) |
Aug 20, 2019 | 35.81 | 35.93 | 35.72 | 35.76 | 49,967,352 | +0.07(+0.20%) |
Aug 19, 2019 | 36.00 | 36.01 | 35.66 | 35.69 | 48,198,648 | +0.14(+0.40%) |
Aug 16, 2019 | 35.38 | 35.63 | 35.38 | 35.55 | 59,447,104 | +0.49(+1.38%) |
Aug 15, 2019 | 35.15 | 35.21 | 34.89 | 35.06 | 87,210,688 | +0.23(+0.67%) |
Aug 14, 2019 | 35.14 | 35.23 | 34.81 | 34.83 | 114,468,744 | -1.03(-2.88%) |
Aug 13, 2019 | 35.14 | 36.06 | 35.08 | 35.86 | 123,260,656 | +0.47(+1.32%) |
Aug 12, 2019 | 35.39 | 35.52 | 35.31 | 35.39 | 71,994,320 | -0.45(-1.25%) |
Aug 09, 2019 | 35.99 | 36.04 | 35.69 | 35.84 | 71,972,720 | -0.37(-1.02%) |
Aug 08, 2019 | 36.00 | 36.23 | 35.91 | 36.21 | 90,307,480 | +0.44(+1.23%) |
Aug 07, 2019 | 35.25 | 35.79 | 35.11 | 35.77 | 118,766,592 | +0.16(+0.45%) |
Aug 06, 2019 | 35.71 | 35.79 | 35.38 | 35.61 | 97,965,048 | +0.50(+1.43%) |
Aug 05, 2019 | 35.45 | 35.52 | 34.93 | 35.11 | 145,924,016 | -1.35(-3.70%) |
Aug 02, 2019 | 36.67 | 36.75 | 36.35 | 36.45 | 103,220,896 | -0.36(-0.98%) |
Aug 01, 2019 | 37.56 | 37.85 | 36.72 | 36.81 | 154,977,216 | -0.74(-1.96%) |
Jul 31, 2019 | 38.00 | 38.02 | 37.11 | 37.55 | 109,859,824 | -0.47(-1.23%) |
Jul 30, 2019 | 38.02 | 38.14 | 37.90 | 38.02 | 63,776,144 | -0.30(-0.77%) |
Jul 29, 2019 | 38.26 | 38.34 | 38.13 | 38.32 | 35,496,892 | -0.07(-0.19%) |
Jul 26, 2019 | 38.46 | 38.50 | 38.28 | 38.39 | 36,783,516 | +0.08(+0.21%) |
Jul 25, 2019 | 38.57 | 38.76 | 38.23 | 38.31 | 61,542,552 | -0.34(-0.88%) |
Jul 24, 2019 | 38.54 | 38.68 | 38.54 | 38.65 | 44,892,688 | +0.06(+0.16%) |
Jul 23, 2019 | 38.59 | 38.68 | 38.43 | 38.59 | 41,429,400 | +0.04(+0.12%) |
Jul 22, 2019 | 38.66 | 38.68 | 38.51 | 38.54 | 33,176,812 | +0.01(+0.02%) |
Jul 19, 2019 | 38.84 | 38.85 | 38.50 | 38.53 | 90,961,464 | -0.20(-0.51%) |
Jul 18, 2019 | 38.48 | 38.77 | 38.46 | 38.73 | 70,498,880 | +0.23(+0.61%) |
Jul 17, 2019 | 38.59 | 38.67 | 38.45 | 38.50 | 36,557,732 | -0.12(-0.30%) |
Jul 16, 2019 | 38.71 | 38.82 | 38.58 | 38.61 | 41,260,780 | -0.05(-0.14%) |
Jul 15, 2019 | 38.68 | 38.75 | 38.63 | 38.67 | 31,174,752 | +0.14(+0.37%) |
Jul 12, 2019 | 38.53 | 38.56 | 38.37 | 38.52 | 33,939,932 | +0.03(+0.07%) |
Jul 11, 2019 | 38.70 | 38.70 | 38.39 | 38.50 | 49,482,828 | -0.07(-0.19%) |
Jul 10, 2019 | 38.63 | 38.77 | 38.53 | 38.57 | 59,701,104 | +0.32(+0.85%) |
Jul 09, 2019 | 38.05 | 38.28 | 38.05 | 38.24 | 31,398,036 | -0.12(-0.30%) |
Jul 08, 2019 | 38.32 | 38.41 | 38.26 | 38.36 | 41,911,820 | -0.23(-0.61%) |
Jul 05, 2019 | 38.59 | 38.68 | 38.40 | 38.59 | 57,483,492 | -0.27(-0.69%) |
Jul 03, 2019 | 38.76 | 38.86 | 38.70 | 38.86 | 34,725,576 | -0.07(-0.18%) |
Jul 02, 2019 | 39.03 | 39.03 | 38.83 | 38.94 | 75,103,680 | -0.10(-0.25%) |
Jul 01, 2019 | 39.13 | 39.32 | 38.89 | 39.03 | 81,641,056 | +0.46(+1.19%) |
Jun 28, 2019 | 38.63 | 38.65 | 38.46 | 38.58 | 73,676,928 | -0.05(-0.14%) |
Jun 27, 2019 | 38.52 | 38.65 | 38.46 | 38.63 | 47,115,796 | +0.27(+0.70%) |
Jun 26, 2019 | 38.30 | 38.50 | 38.27 | 38.36 | 50,196,168 | +0.36(+0.95%) |
Jun 25, 2019 | 38.24 | 38.29 | 37.95 | 38.00 | 69,150,416 | -0.40(-1.03%) |
Jun 24, 2019 | 38.42 | 38.50 | 38.36 | 38.40 | 41,183,100 | -0.05(-0.14%) |
Jun 21, 2019 | 38.42 | 38.54 | 38.36 | 38.45 | 61,783,684 | -0.13(-0.33%) |
Jun 20, 2019 | 38.82 | 38.85 | 38.42 | 38.58 | 99,220,864 | +0.56(+1.47%) |
Jun 19, 2019 | 37.78 | 38.21 | 37.69 | 38.02 | 117,625,112 | +0.31(+0.83%) |
Jun 18, 2019 | 37.22 | 37.79 | 37.21 | 37.70 | 125,117,280 | +0.89(+2.42%) |
Jun 17, 2019 | 36.70 | 36.89 | 36.69 | 36.81 | 54,187,760 | +0.15(+0.40%) |
Jun 14, 2019 | 36.84 | 36.86 | 36.65 | 36.67 | 80,103,912 | -0.41(-1.11%) |
Jun 13, 2019 | 37.20 | 37.26 | 36.96 | 37.08 | 66,932,792 | -0.06(-0.17%) |
Jun 12, 2019 | 37.28 | 37.30 | 37.07 | 37.14 | 61,780,448 | -0.40(-1.07%) |
Jun 11, 2019 | 37.61 | 37.67 | 37.44 | 37.54 | 77,382,352 | +0.42(+1.13%) |
Jun 10, 2019 | 37.08 | 37.30 | 37.00 | 37.12 | 64,162,396 | +0.38(+1.04%) |
Jun 07, 2019 | 36.65 | 37.04 | 36.63 | 36.74 | 71,267,488 | +0.29(+0.78%) |
Jun 06, 2019 | 36.43 | 36.54 | 36.30 | 36.45 | 53,489,000 | +0.02(+0.05%) |
Jun 05, 2019 | 36.78 | 36.79 | 36.34 | 36.44 | 71,814,064 | -0.29(-0.80%) |
Jun 04, 2019 | 36.50 | 36.76 | 36.42 | 36.73 | 71,892,384 | +0.08(+0.22%) |
Jun 03, 2019 | 36.62 | 36.85 | 36.55 | 36.65 | 84,756,440 | +0.33(+0.91%) |
May 31, 2019 | 36.03 | 36.41 | 36.00 | 36.32 | 95,518,048 | +0.12(+0.35%) |
May 30, 2019 | 36.12 | 36.34 | 36.08 | 36.20 | 78,038,256 | +0.20(+0.55%) |
May 29, 2019 | 35.63 | 36.02 | 35.58 | 36.00 | 91,964,200 | +0.23(+0.65%) |
May 28, 2019 | 36.02 | 36.06 | 35.70 | 35.77 | 110,283,872 | +0.12(+0.35%) |
May 24, 2019 | 35.88 | 35.93 | 35.61 | 35.64 | 63,713,860 | +0.04(+0.10%) |
May 23, 2019 | 35.58 | 35.76 | 35.46 | 35.61 | 97,210,304 | -0.46(-1.29%) |
May 22, 2019 | 36.21 | 36.24 | 36.04 | 36.07 | 49,447,988 | -0.18(-0.49%) |
May 21, 2019 | 36.04 | 36.26 | 35.95 | 36.25 | 67,061,768 | +0.45(+1.27%) |
May 20, 2019 | 35.82 | 35.95 | 35.66 | 35.79 | 60,311,432 | -0.15(-0.42%) |
May 17, 2019 | 36.00 | 36.25 | 35.91 | 35.95 | 94,119,144 | -0.66(-1.80%) |
May 16, 2019 | 36.73 | 36.95 | 36.59 | 36.61 | 67,363,192 | -0.18(-0.48%) |
May 15, 2019 | 36.59 | 36.85 | 36.44 | 36.79 | 88,590,104 | +0.07(+0.19%) |
May 14, 2019 | 36.70 | 36.85 | 36.56 | 36.71 | 100,206,632 | +0.51(+1.40%) |
May 13, 2019 | 36.29 | 36.46 | 36.03 | 36.21 | 173,359,296 | -1.25(-3.33%) |
May 10, 2019 | 37.34 | 37.57 | 36.88 | 37.45 | 101,259,632 | +0.22(+0.60%) |
May 09, 2019 | 36.98 | 37.41 | 36.71 | 37.23 | 146,659,792 | -0.60(-1.58%) |
May 08, 2019 | 37.99 | 38.15 | 37.81 | 37.83 | 82,433,928 | -0.05(-0.14%) |
May 07, 2019 | 38.24 | 38.24 | 37.66 | 37.88 | 105,569,936 | -0.76(-1.96%) |
May 06, 2019 | 38.22 | 38.71 | 38.18 | 38.64 | 90,758,496 | -0.81(-2.06%) |
May 03, 2019 | 39.27 | 39.51 | 39.22 | 39.45 | 63,486,220 | +0.46(+1.19%) |
May 02, 2019 | 38.99 | 39.12 | 38.77 | 38.99 | 59,518,344 | +0.09(+0.23%) |
May 01, 2019 | 39.27 | 39.57 | 38.85 | 38.90 | 110,544,616 | -0.29(-0.75%) |
Apr 30, 2019 | 39.12 | 39.28 | 38.93 | 39.19 | 77,984,280 | -0.04(-0.09%) |
Apr 29, 2019 | 39.26 | 39.30 | 39.15 | 39.23 | 38,554,000 | +0.08(+0.21%) |
Apr 26, 2019 | 38.94 | 39.22 | 38.94 | 39.15 | 62,140,772 | +0.15(+0.39%) |
Apr 25, 2019 | 38.81 | 39.01 | 38.69 | 39.00 | 68,556,896 | -0.05(-0.14%) |
Apr 24, 2019 | 39.32 | 39.33 | 38.93 | 39.05 | 77,293,784 | -0.54(-1.35%) |
Apr 23, 2019 | 39.43 | 39.66 | 39.39 | 39.59 | 36,796,136 | +0.09(+0.23%) |
Apr 22, 2019 | 39.38 | 39.54 | 39.31 | 39.50 | 40,269,820 | -0.26(-0.65%) |
Apr 18, 2019 | 39.64 | 39.84 | 39.52 | 39.76 | 63,483,752 | -0.03(-0.07%) |
Apr 17, 2019 | 39.94 | 40.01 | 39.68 | 39.78 | 63,812,856 | +0.12(+0.29%) |
Apr 16, 2019 | 39.54 | 39.72 | 39.54 | 39.67 | 49,158,972 | +0.29(+0.75%) |
Apr 15, 2019 | 39.54 | 39.56 | 39.22 | 39.37 | 42,544,396 | -0.21(-0.52%) |
Apr 12, 2019 | 39.68 | 39.72 | 39.49 | 39.58 | 61,304,632 | +0.29(+0.73%) |
Apr 11, 2019 | 39.44 | 39.46 | 39.19 | 39.29 | 61,817,552 | -0.43(-1.08%) |
Apr 10, 2019 | 39.70 | 39.83 | 39.62 | 39.72 | 57,319,756 | +0.19(+0.47%) |
Apr 09, 2019 | 39.64 | 39.66 | 39.50 | 39.53 | 55,514,828 | -0.08(-0.20%) |
Apr 08, 2019 | 39.42 | 39.65 | 39.35 | 39.61 | 33,858,992 | +0.00(+0.00%) |
Apr 05, 2019 | 39.42 | 39.63 | 39.38 | 39.61 | 56,446,044 | +0.33(+0.84%) |
Apr 04, 2019 | 39.06 | 39.38 | 39.04 | 39.28 | 52,710,456 | +0.21(+0.55%) |
Apr 03, 2019 | 39.18 | 39.38 | 39.02 | 39.07 | 82,537,504 | +0.27(+0.69%) |
Apr 02, 2019 | 38.96 | 38.98 | 38.68 | 38.80 | 54,574,972 | -0.12(-0.32%) |