Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.38 | 34.05 | 32.61 | 33.42 | 9,241,566 | -0.35(-1.04%) |
Mar 30, 2020 | 32.68 | 34.12 | 31.95 | 33.77 | 7,549,774 | +1.58(+4.90%) |
Mar 27, 2020 | 31.16 | 33.63 | 30.95 | 32.19 | 6,958,561 | -0.06(-0.18%) |
Mar 26, 2020 | 29.58 | 32.75 | 29.54 | 32.25 | 5,894,440 | +2.64(+8.93%) |
Mar 25, 2020 | 29.46 | 31.10 | 28.00 | 29.60 | 6,228,894 | +0.02(+0.06%) |
Mar 24, 2020 | 28.53 | 30.04 | 28.28 | 29.59 | 6,475,817 | +1.91(+6.90%) |
Mar 23, 2020 | 28.37 | 29.81 | 26.69 | 27.68 | 7,411,230 | -0.91(-3.18%) |
Mar 20, 2020 | 30.00 | 30.60 | 28.34 | 28.59 | 6,467,509 | -1.43(-4.75%) |
Mar 19, 2020 | 31.12 | 31.16 | 27.94 | 30.01 | 6,345,128 | -1.01(-3.25%) |
Mar 18, 2020 | 31.26 | 32.26 | 27.98 | 31.02 | 8,697,760 | -2.43(-7.26%) |
Mar 17, 2020 | 29.40 | 33.77 | 27.44 | 33.45 | 10,998,500 | +4.85(+16.94%) |
Mar 16, 2020 | 31.44 | 33.16 | 28.24 | 28.60 | 8,036,567 | -5.79(-16.83%) |
Mar 13, 2020 | 33.93 | 34.40 | 32.29 | 34.39 | 7,278,975 | +2.27(+7.06%) |
Mar 12, 2020 | 33.48 | 34.70 | 31.65 | 32.12 | 8,822,180 | -3.84(-10.69%) |
Mar 11, 2020 | 36.43 | 36.98 | 35.42 | 35.97 | 10,303,383 | -1.52(-4.05%) |
Mar 10, 2020 | 36.67 | 37.67 | 35.79 | 37.48 | 8,671,775 | +1.68(+4.71%) |
Mar 09, 2020 | 36.29 | 36.90 | 32.73 | 35.80 | 12,173,685 | -2.96(-7.64%) |
Mar 06, 2020 | 38.14 | 38.94 | 37.30 | 38.76 | 7,188,799 | -0.54(-1.38%) |
Mar 05, 2020 | 39.74 | 40.25 | 38.83 | 39.30 | 7,364,929 | -1.14(-2.82%) |
Mar 04, 2020 | 38.91 | 40.45 | 38.59 | 40.45 | 6,436,261 | +2.15(+5.62%) |
Mar 03, 2020 | 39.36 | 40.17 | 38.21 | 38.29 | 9,481,315 | -1.17(-2.96%) |
Mar 02, 2020 | 37.35 | 39.54 | 37.25 | 39.46 | 7,067,249 | +2.33(+6.27%) |
Feb 28, 2020 | 37.72 | 37.72 | 36.33 | 37.13 | 11,287,262 | -1.42(-3.68%) |
Feb 27, 2020 | 40.08 | 40.32 | 38.55 | 38.55 | 6,378,912 | -1.73(-4.29%) |
Feb 26, 2020 | 40.80 | 41.18 | 40.27 | 40.28 | 4,991,415 | -0.49(-1.21%) |
Feb 25, 2020 | 42.29 | 42.42 | 40.72 | 40.77 | 5,349,493 | -1.45(-3.44%) |
Feb 24, 2020 | 42.71 | 42.93 | 42.21 | 42.22 | 5,309,356 | -0.78(-1.82%) |
Feb 21, 2020 | 43.11 | 43.26 | 42.86 | 43.01 | 7,114,811 | -0.18(-0.42%) |
Feb 20, 2020 | 43.47 | 43.53 | 43.12 | 43.19 | 3,111,184 | -0.30(-0.69%) |
Feb 19, 2020 | 43.58 | 43.61 | 43.36 | 43.49 | 3,012,137 | -0.10(-0.23%) |
Feb 18, 2020 | 43.69 | 43.79 | 43.47 | 43.59 | 3,000,068 | +0.03(+0.08%) |
Feb 14, 2020 | 43.38 | 43.56 | 43.25 | 43.56 | 2,942,600 | +0.21(+0.48%) |
Feb 13, 2020 | 43.01 | 43.40 | 42.86 | 43.35 | 2,847,254 | +0.42(+0.97%) |
Feb 12, 2020 | 42.97 | 43.16 | 42.78 | 42.93 | 3,077,135 | -0.05(-0.12%) |
Feb 11, 2020 | 42.97 | 43.11 | 42.83 | 42.98 | 3,104,262 | +0.15(+0.35%) |
Feb 10, 2020 | 42.74 | 42.88 | 42.43 | 42.83 | 5,258,764 | +0.11(+0.25%) |
Feb 07, 2020 | 42.56 | 42.96 | 42.35 | 42.72 | 3,339,399 | -0.02(-0.04%) |
Feb 06, 2020 | 42.97 | 43.06 | 42.72 | 42.74 | 4,012,950 | -0.23(-0.52%) |
Feb 05, 2020 | 42.57 | 43.08 | 42.54 | 42.96 | 3,749,646 | +0.35(+0.82%) |
Feb 04, 2020 | 42.63 | 43.25 | 42.50 | 42.62 | 5,520,579 | -0.01(-0.02%) |
Feb 03, 2020 | 42.18 | 42.65 | 42.08 | 42.62 | 4,175,636 | +0.59(+1.40%) |
Jan 31, 2020 | 42.18 | 42.25 | 41.70 | 42.04 | 7,120,341 | -0.16(-0.37%) |
Jan 30, 2020 | 42.12 | 42.24 | 41.80 | 42.19 | 5,510,256 | +0.01(+0.02%) |
Jan 29, 2020 | 41.98 | 42.27 | 41.85 | 42.19 | 3,562,323 | +0.23(+0.55%) |
Jan 28, 2020 | 41.65 | 42.07 | 41.61 | 41.95 | 3,159,155 | +0.36(+0.86%) |
Jan 27, 2020 | 41.82 | 42.02 | 41.41 | 41.60 | 3,198,183 | -0.17(-0.42%) |
Jan 24, 2020 | 41.65 | 42.00 | 41.45 | 41.77 | 2,934,428 | +0.10(+0.24%) |
Jan 23, 2020 | 41.25 | 41.69 | 41.18 | 41.67 | 3,792,144 | +0.38(+0.92%) |
Jan 22, 2020 | 40.99 | 41.31 | 40.92 | 41.29 | 4,058,589 | +0.49(+1.20%) |
Jan 21, 2020 | 40.48 | 40.82 | 40.42 | 40.80 | 3,448,375 | +0.20(+0.49%) |
Jan 17, 2020 | 40.45 | 40.67 | 40.14 | 40.60 | 3,928,076 | +0.23(+0.57%) |
Jan 16, 2020 | 39.86 | 40.53 | 39.86 | 40.37 | 4,139,034 | +0.27(+0.68%) |
Jan 15, 2020 | 39.87 | 40.27 | 39.85 | 40.10 | 3,370,204 | +0.34(+0.85%) |
Jan 14, 2020 | 39.50 | 39.78 | 39.27 | 39.76 | 3,827,481 | +0.22(+0.57%) |
Jan 13, 2020 | 39.48 | 39.79 | 39.48 | 39.54 | 3,065,556 | +0.11(+0.27%) |
Jan 10, 2020 | 39.73 | 39.96 | 39.39 | 39.43 | 4,945,406 | -0.19(-0.48%) |
Jan 09, 2020 | 39.36 | 39.71 | 39.34 | 39.62 | 2,717,369 | +0.21(+0.52%) |
Jan 08, 2020 | 39.44 | 39.61 | 39.32 | 39.41 | 3,262,195 | +0.08(+0.21%) |
Jan 07, 2020 | 39.16 | 39.47 | 39.10 | 39.33 | 2,643,298 | -0.02(-0.06%) |
Jan 06, 2020 | 39.31 | 39.49 | 39.17 | 39.36 | 2,990,263 | +0.07(+0.19%) |
Jan 03, 2020 | 39.23 | 39.45 | 39.16 | 39.28 | 3,589,530 | -0.06(-0.15%) |
Jan 02, 2020 | 40.19 | 40.19 | 39.06 | 39.34 | 5,605,332 | -0.89(-2.20%) |
Dec 31, 2019 | 40.13 | 40.23 | 39.88 | 40.22 | 3,539,993 | +0.09(+0.23%) |
Dec 30, 2019 | 39.97 | 40.13 | 39.86 | 40.13 | 2,275,488 | +0.08(+0.21%) |
Dec 27, 2019 | 40.13 | 40.17 | 39.95 | 40.05 | 3,125,811 | -0.10(-0.25%) |
Dec 26, 2019 | 40.10 | 40.24 | 40.00 | 40.15 | 2,148,263 | +0.02(+0.06%) |
Dec 24, 2019 | 40.08 | 40.18 | 39.97 | 40.12 | 1,157,726 | +0.07(+0.19%) |
Dec 23, 2019 | 40.41 | 40.51 | 39.92 | 40.05 | 3,076,250 | -0.36(-0.88%) |
Dec 20, 2019 | 40.47 | 40.60 | 40.26 | 40.41 | 6,397,940 | +0.09(+0.23%) |
Dec 19, 2019 | 40.13 | 40.32 | 39.96 | 40.32 | 5,535,073 | +0.16(+0.39%) |
Dec 18, 2019 | 40.10 | 40.25 | 39.83 | 40.16 | 3,795,504 | +0.20(+0.50%) |
Dec 17, 2019 | 40.23 | 40.34 | 39.92 | 39.96 | 4,469,836 | -0.19(-0.47%) |
Dec 16, 2019 | 39.82 | 40.16 | 39.58 | 40.15 | 4,954,877 | +0.46(+1.17%) |
Dec 13, 2019 | 39.52 | 39.77 | 39.26 | 39.69 | 4,087,442 | +0.08(+0.21%) |
Dec 12, 2019 | 39.69 | 39.97 | 39.46 | 39.60 | 3,133,432 | -0.14(-0.35%) |
Dec 11, 2019 | 39.74 | 39.84 | 39.46 | 39.74 | 3,585,729 | +0.02(+0.06%) |
Dec 10, 2019 | 39.79 | 39.94 | 39.58 | 39.72 | 3,392,024 | -0.11(-0.27%) |
Dec 09, 2019 | 40.05 | 40.06 | 39.79 | 39.83 | 4,014,179 | -0.22(-0.54%) |
Dec 06, 2019 | 40.05 | 40.26 | 39.98 | 40.04 | 2,763,705 | -0.02(-0.06%) |
Dec 05, 2019 | 39.82 | 40.08 | 39.71 | 40.07 | 3,007,160 | +0.18(+0.46%) |
Dec 04, 2019 | 39.56 | 39.97 | 39.55 | 39.88 | 3,817,669 | +0.37(+0.94%) |
Dec 03, 2019 | 39.37 | 39.72 | 39.36 | 39.51 | 3,547,455 | +0.18(+0.46%) |
Dec 02, 2019 | 39.25 | 39.46 | 39.00 | 39.33 | 4,296,916 | -0.14(-0.36%) |
Nov 29, 2019 | 39.73 | 39.88 | 39.37 | 39.47 | 1,768,123 | -0.08(-0.21%) |
Nov 27, 2019 | 39.55 | 39.59 | 39.17 | 39.55 | 6,578,691 | +0.02(+0.04%) |
Nov 26, 2019 | 39.47 | 39.60 | 39.36 | 39.54 | 8,028,279 | +0.04(+0.10%) |
Nov 25, 2019 | 39.31 | 39.56 | 38.97 | 39.50 | 5,567,211 | +0.31(+0.80%) |
Nov 22, 2019 | 38.62 | 39.26 | 38.56 | 39.18 | 7,406,087 | +0.58(+1.50%) |
Nov 21, 2019 | 38.84 | 38.88 | 38.42 | 38.60 | 4,060,177 | -0.19(-0.49%) |
Nov 20, 2019 | 38.49 | 38.81 | 38.38 | 38.79 | 7,432,957 | +0.36(+0.95%) |
Nov 19, 2019 | 38.76 | 38.76 | 38.40 | 38.43 | 5,124,997 | -0.28(-0.73%) |
Nov 18, 2019 | 39.05 | 39.27 | 38.59 | 38.71 | 9,508,179 | -0.22(-0.57%) |
Nov 15, 2019 | 38.78 | 38.95 | 38.59 | 38.93 | 5,583,593 | +0.25(+0.64%) |
Nov 14, 2019 | 38.84 | 38.97 | 38.68 | 38.68 | 5,335,007 | -0.15(-0.38%) |
Nov 13, 2019 | 38.47 | 39.00 | 38.47 | 38.83 | 4,814,777 | +0.51(+1.34%) |
Nov 12, 2019 | 38.16 | 38.51 | 38.13 | 38.32 | 5,954,676 | +0.22(+0.59%) |
Nov 11, 2019 | 38.57 | 38.66 | 38.06 | 38.10 | 6,137,365 | -0.46(-1.20%) |
Nov 08, 2019 | 38.54 | 38.65 | 38.25 | 38.56 | 5,245,047 | -0.11(-0.28%) |
Nov 07, 2019 | 38.64 | 38.88 | 38.37 | 38.67 | 11,855,378 | -0.32(-0.83%) |
Nov 06, 2019 | 38.83 | 39.28 | 38.82 | 38.99 | 10,953,691 | +0.14(+0.36%) |
Nov 05, 2019 | 39.14 | 39.47 | 38.56 | 38.85 | 8,914,879 | -0.56(-1.42%) |
Nov 04, 2019 | 40.23 | 40.24 | 39.18 | 39.41 | 8,304,801 | -0.30(-0.74%) |
Nov 01, 2019 | 39.78 | 39.90 | 39.56 | 39.70 | 5,613,448 | +0.03(+0.08%) |
Oct 31, 2019 | 39.33 | 39.68 | 39.23 | 39.67 | 5,651,125 | +0.39(+1.00%) |
Oct 30, 2019 | 39.10 | 39.56 | 39.01 | 39.28 | 6,888,581 | +0.21(+0.55%) |
Oct 29, 2019 | 38.76 | 39.19 | 38.74 | 39.06 | 5,977,898 | +0.25(+0.66%) |
Oct 28, 2019 | 39.29 | 39.56 | 38.76 | 38.81 | 5,482,708 | -0.61(-1.54%) |
Oct 25, 2019 | 39.75 | 39.79 | 39.10 | 39.42 | 4,669,733 | -0.23(-0.58%) |
Oct 24, 2019 | 39.52 | 39.84 | 39.49 | 39.65 | 6,213,936 | -0.10(-0.25%) |
Oct 23, 2019 | 39.89 | 39.99 | 39.60 | 39.75 | 5,428,326 | +0.04(+0.10%) |
Oct 22, 2019 | 39.90 | 39.96 | 39.61 | 39.70 | 3,201,831 | -0.11(-0.29%) |
Oct 21, 2019 | 39.88 | 39.93 | 39.51 | 39.82 | 3,388,749 | +0.10(+0.25%) |
Oct 18, 2019 | 39.39 | 39.83 | 39.27 | 39.72 | 4,248,545 | +0.22(+0.56%) |
Oct 17, 2019 | 39.35 | 39.64 | 39.22 | 39.50 | 2,855,494 | +0.25(+0.65%) |
Oct 16, 2019 | 38.88 | 39.26 | 38.78 | 39.24 | 3,760,809 | +0.16(+0.42%) |
Oct 15, 2019 | 38.97 | 39.22 | 38.88 | 39.08 | 3,237,738 | +0.16(+0.40%) |
Oct 14, 2019 | 39.35 | 39.37 | 38.85 | 38.92 | 2,604,695 | -0.39(-1.00%) |
Oct 11, 2019 | 39.24 | 39.63 | 39.18 | 39.32 | 3,298,740 | -0.01(-0.02%) |
Oct 10, 2019 | 39.07 | 39.54 | 38.96 | 39.33 | 2,605,047 | +0.07(+0.17%) |
Oct 09, 2019 | 39.23 | 39.38 | 39.08 | 39.26 | 3,089,857 | +0.16(+0.42%) |
Oct 08, 2019 | 39.47 | 39.47 | 39.00 | 39.10 | 4,263,148 | -0.34(-0.85%) |
Oct 07, 2019 | 39.45 | 39.58 | 39.23 | 39.43 | 5,211,600 | -0.16(-0.41%) |
Oct 04, 2019 | 39.33 | 39.69 | 39.13 | 39.60 | 2,432,977 | +0.40(+1.03%) |
Oct 03, 2019 | 38.87 | 39.25 | 38.76 | 39.20 | 4,691,931 | +0.35(+0.91%) |
Oct 02, 2019 | 39.24 | 39.35 | 38.69 | 38.84 | 3,780,853 | -0.48(-1.21%) |
Oct 01, 2019 | 39.41 | 39.52 | 39.15 | 39.32 | 4,172,115 | -0.28(-0.70%) |
Sep 30, 2019 | 39.76 | 39.90 | 39.35 | 39.60 | 8,099,849 | -0.16(-0.41%) |
Sep 27, 2019 | 39.92 | 40.11 | 39.43 | 39.76 | 4,110,788 | -0.25(-0.62%) |
Sep 26, 2019 | 40.16 | 40.29 | 39.92 | 40.01 | 3,579,598 | -0.08(-0.20%) |
Sep 25, 2019 | 39.74 | 40.13 | 39.61 | 40.09 | 4,932,071 | +0.31(+0.78%) |
Sep 24, 2019 | 39.31 | 39.97 | 39.27 | 39.78 | 4,960,794 | +0.57(+1.44%) |
Sep 23, 2019 | 38.94 | 39.35 | 38.87 | 39.21 | 3,726,695 | +0.30(+0.78%) |
Sep 20, 2019 | 39.42 | 39.53 | 38.81 | 38.91 | 13,452,083 | -0.59(-1.50%) |
Sep 19, 2019 | 39.62 | 39.62 | 39.39 | 39.50 | 2,883,940 | +0.00(+0.00%) |
Sep 18, 2019 | 39.57 | 39.63 | 39.24 | 39.50 | 3,251,757 | +0.02(+0.04%) |
Sep 17, 2019 | 39.03 | 39.55 | 39.03 | 39.48 | 4,584,326 | +0.44(+1.11%) |
Sep 16, 2019 | 38.92 | 39.09 | 38.79 | 39.05 | 2,595,146 | +0.16(+0.40%) |
Sep 13, 2019 | 39.04 | 39.24 | 38.79 | 38.89 | 2,708,491 | -0.21(-0.55%) |
Sep 12, 2019 | 39.10 | 39.49 | 38.90 | 39.10 | 3,264,935 | +0.03(+0.08%) |
Sep 11, 2019 | 38.24 | 39.07 | 38.10 | 39.07 | 4,296,168 | +0.70(+1.82%) |
Sep 10, 2019 | 38.43 | 38.48 | 37.99 | 38.37 | 7,251,049 | -0.15(-0.38%) |
Sep 09, 2019 | 38.25 | 38.53 | 38.14 | 38.52 | 4,427,325 | +0.20(+0.51%) |
Sep 06, 2019 | 38.24 | 38.42 | 38.14 | 38.32 | 2,746,371 | +0.13(+0.34%) |
Sep 05, 2019 | 38.23 | 38.37 | 38.03 | 38.19 | 3,382,842 | -0.26(-0.68%) |
Sep 04, 2019 | 38.42 | 38.63 | 38.09 | 38.46 | 4,720,018 | +0.25(+0.64%) |
Sep 03, 2019 | 37.78 | 38.23 | 37.65 | 38.21 | 5,009,434 | +0.44(+1.17%) |
Aug 30, 2019 | 37.85 | 37.88 | 37.58 | 37.77 | 4,913,092 | +0.05(+0.13%) |
Aug 29, 2019 | 37.62 | 37.79 | 37.43 | 37.72 | 4,852,307 | +0.34(+0.92%) |
Aug 28, 2019 | 37.40 | 37.64 | 37.09 | 37.37 | 5,664,368 | +0.07(+0.20%) |
Aug 27, 2019 | 37.47 | 37.58 | 37.26 | 37.30 | 4,916,931 | +0.03(+0.09%) |
Aug 26, 2019 | 37.09 | 37.33 | 36.98 | 37.27 | 4,364,541 | +0.33(+0.89%) |
Aug 23, 2019 | 37.51 | 37.68 | 36.76 | 36.94 | 6,111,128 | -0.58(-1.55%) |
Aug 22, 2019 | 37.29 | 37.58 | 37.16 | 37.52 | 4,511,351 | +0.18(+0.48%) |
Aug 21, 2019 | 36.82 | 37.36 | 36.81 | 37.34 | 5,184,131 | +0.45(+1.22%) |
Aug 20, 2019 | 37.10 | 37.10 | 36.68 | 36.89 | 3,772,470 | -0.16(-0.44%) |
Aug 19, 2019 | 36.67 | 37.18 | 36.58 | 37.05 | 5,455,571 | +0.37(+1.01%) |
Aug 16, 2019 | 36.26 | 36.73 | 36.18 | 36.68 | 5,733,057 | +0.46(+1.27%) |
Aug 15, 2019 | 35.73 | 36.39 | 35.73 | 36.22 | 5,033,157 | +0.48(+1.36%) |
Aug 14, 2019 | 36.03 | 36.31 | 35.66 | 35.74 | 4,379,977 | -0.53(-1.47%) |
Aug 13, 2019 | 36.19 | 36.53 | 36.08 | 36.27 | 3,929,678 | -0.30(-0.81%) |
Aug 12, 2019 | 36.33 | 36.62 | 36.21 | 36.57 | 2,670,632 | +0.28(+0.77%) |
Aug 09, 2019 | 36.38 | 36.63 | 36.24 | 36.29 | 3,755,494 | -0.04(-0.11%) |
Aug 08, 2019 | 35.78 | 36.43 | 35.56 | 36.33 | 2,913,628 | +0.56(+1.56%) |
Aug 07, 2019 | 35.62 | 36.01 | 35.20 | 35.77 | 3,643,518 | +0.12(+0.35%) |
Aug 06, 2019 | 35.55 | 35.77 | 35.05 | 35.65 | 5,552,711 | +0.30(+0.84%) |
Aug 05, 2019 | 35.98 | 36.00 | 35.06 | 35.35 | 13,989,025 | -0.66(-1.83%) |
Aug 02, 2019 | 36.27 | 36.31 | 35.87 | 36.01 | 11,395,887 | -0.11(-0.29%) |
Aug 01, 2019 | 35.69 | 36.35 | 35.51 | 36.12 | 8,815,931 | +0.33(+0.93%) |
Jul 31, 2019 | 36.18 | 36.29 | 35.68 | 35.78 | 10,184,872 | -0.42(-1.15%) |
Jul 30, 2019 | 36.17 | 36.42 | 35.66 | 36.20 | 7,312,772 | +0.01(+0.02%) |
Jul 29, 2019 | 36.01 | 36.20 | 35.90 | 36.19 | 5,975,385 | +0.33(+0.93%) |
Jul 26, 2019 | 35.81 | 35.97 | 35.57 | 35.86 | 7,020,273 | +0.15(+0.43%) |
Jul 25, 2019 | 35.35 | 35.85 | 35.22 | 35.70 | 6,716,518 | +0.20(+0.57%) |
Jul 24, 2019 | 35.96 | 35.97 | 35.12 | 35.50 | 5,721,813 | +0.24(+0.69%) |
Jul 23, 2019 | 35.47 | 35.50 | 35.18 | 35.26 | 10,102,470 | -0.23(-0.64%) |
Jul 22, 2019 | 35.37 | 35.58 | 35.12 | 35.48 | 3,000,098 | +0.09(+0.25%) |
Jul 19, 2019 | 35.72 | 35.97 | 35.39 | 35.39 | 2,478,040 | -0.44(-1.23%) |
Jul 18, 2019 | 35.63 | 35.85 | 35.19 | 35.83 | 3,123,670 | +0.24(+0.69%) |
Jul 17, 2019 | 35.58 | 35.91 | 35.56 | 35.59 | 2,673,248 | +0.15(+0.41%) |
Jul 16, 2019 | 35.58 | 35.72 | 35.22 | 35.44 | 2,704,119 | -0.25(-0.71%) |
Jul 15, 2019 | 35.26 | 35.69 | 35.18 | 35.69 | 4,331,502 | +0.37(+1.04%) |
Jul 12, 2019 | 35.51 | 35.57 | 35.14 | 35.33 | 4,296,113 | -0.15(-0.41%) |
Jul 11, 2019 | 35.34 | 35.64 | 35.04 | 35.47 | 2,755,276 | +0.08(+0.23%) |
Jul 10, 2019 | 35.53 | 35.63 | 35.32 | 35.39 | 2,256,671 | -0.04(-0.11%) |
Jul 09, 2019 | 35.44 | 35.50 | 35.12 | 35.43 | 2,863,783 | -0.01(-0.02%) |
Jul 08, 2019 | 35.64 | 35.75 | 35.25 | 35.44 | 2,248,748 | -0.15(-0.41%) |
Jul 05, 2019 | 35.43 | 35.67 | 34.97 | 35.59 | 2,178,468 | -0.07(-0.21%) |
Jul 03, 2019 | 35.52 | 35.85 | 35.45 | 35.66 | 2,293,726 | +0.32(+0.90%) |
Jul 02, 2019 | 34.86 | 35.41 | 34.86 | 35.34 | 3,280,985 | +0.56(+1.61%) |
Jul 01, 2019 | 34.91 | 35.04 | 34.50 | 34.78 | 3,367,562 | -0.06(-0.16%) |
Jun 28, 2019 | 34.55 | 34.91 | 34.49 | 34.84 | 8,096,790 | +0.24(+0.71%) |
Jun 27, 2019 | 34.64 | 34.81 | 34.53 | 34.60 | 3,551,882 | -0.02(-0.05%) |
Jun 26, 2019 | 35.31 | 35.38 | 34.56 | 34.61 | 3,799,483 | -0.76(-2.14%) |
Jun 25, 2019 | 35.47 | 35.59 | 35.33 | 35.37 | 3,923,958 | -0.12(-0.34%) |
Jun 24, 2019 | 35.58 | 35.65 | 35.31 | 35.49 | 2,610,848 | -0.06(-0.16%) |
Jun 21, 2019 | 35.56 | 35.90 | 35.30 | 35.55 | 7,334,590 | +0.01(+0.02%) |
Jun 20, 2019 | 35.52 | 35.74 | 35.09 | 35.54 | 3,517,756 | +0.18(+0.51%) |
Jun 19, 2019 | 35.21 | 35.56 | 34.84 | 35.36 | 7,398,038 | -0.05(-0.14%) |
Jun 18, 2019 | 35.86 | 35.86 | 35.12 | 35.41 | 4,323,947 | -0.15(-0.43%) |
Jun 17, 2019 | 35.79 | 35.89 | 35.49 | 35.56 | 2,820,959 | -0.22(-0.61%) |
Jun 14, 2019 | 35.34 | 35.86 | 35.23 | 35.78 | 3,209,766 | +0.50(+1.43%) |
Jun 13, 2019 | 35.37 | 35.53 | 35.11 | 35.28 | 2,953,919 | -0.02(-0.05%) |
Jun 12, 2019 | 34.78 | 35.30 | 34.78 | 35.30 | 2,604,770 | +0.50(+1.45%) |
Jun 11, 2019 | 35.00 | 35.10 | 34.54 | 34.79 | 2,562,737 | -0.22(-0.63%) |
Jun 10, 2019 | 35.03 | 35.13 | 34.74 | 35.01 | 2,437,085 | -0.02(-0.05%) |
Jun 07, 2019 | 35.54 | 35.90 | 35.02 | 35.03 | 5,332,694 | -0.28(-0.81%) |
Jun 06, 2019 | 35.13 | 35.43 | 35.03 | 35.31 | 4,003,045 | +0.26(+0.74%) |
Jun 05, 2019 | 34.20 | 35.19 | 34.16 | 35.05 | 5,375,257 | +1.00(+2.94%) |
Jun 04, 2019 | 33.96 | 34.09 | 33.34 | 34.05 | 2,796,033 | +0.13(+0.38%) |
Jun 03, 2019 | 33.71 | 33.97 | 33.45 | 33.92 | 3,443,759 | +0.36(+1.07%) |
May 31, 2019 | 33.45 | 33.73 | 33.32 | 33.56 | 4,138,463 | +0.23(+0.68%) |
May 30, 2019 | 33.32 | 33.63 | 33.23 | 33.33 | 2,734,710 | -0.02(-0.07%) |
May 29, 2019 | 33.98 | 33.98 | 32.90 | 33.36 | 6,515,169 | -0.53(-1.56%) |
May 28, 2019 | 34.90 | 34.91 | 33.85 | 33.89 | 7,000,394 | -0.99(-2.85%) |
May 24, 2019 | 35.09 | 35.19 | 34.85 | 34.88 | 3,218,859 | -0.24(-0.67%) |
May 23, 2019 | 34.72 | 35.17 | 34.64 | 35.12 | 4,750,517 | +0.41(+1.20%) |
May 22, 2019 | 34.56 | 34.73 | 34.31 | 34.70 | 4,954,885 | +0.20(+0.59%) |
May 21, 2019 | 34.70 | 34.79 | 34.48 | 34.50 | 3,669,418 | -0.16(-0.47%) |
May 20, 2019 | 34.71 | 34.90 | 34.47 | 34.66 | 4,676,376 | +0.10(+0.28%) |
May 17, 2019 | 34.05 | 34.69 | 34.05 | 34.56 | 3,864,326 | +0.25(+0.74%) |
May 16, 2019 | 34.03 | 34.43 | 33.91 | 34.31 | 3,263,518 | +0.27(+0.79%) |
May 15, 2019 | 34.31 | 34.35 | 34.03 | 34.04 | 3,192,150 | -0.22(-0.64%) |
May 14, 2019 | 34.47 | 34.56 | 34.12 | 34.26 | 3,376,576 | -0.28(-0.82%) |
May 13, 2019 | 34.21 | 34.59 | 34.08 | 34.55 | 4,506,736 | +0.26(+0.76%) |
May 10, 2019 | 33.64 | 34.30 | 33.48 | 34.29 | 3,477,021 | +0.63(+1.86%) |
May 09, 2019 | 33.76 | 33.94 | 33.52 | 33.66 | 3,195,829 | -0.07(-0.19%) |
May 08, 2019 | 34.13 | 34.13 | 33.68 | 33.73 | 7,353,391 | -0.48(-1.40%) |
May 07, 2019 | 34.09 | 34.29 | 34.00 | 34.21 | 3,781,176 | +0.11(+0.31%) |
May 06, 2019 | 34.07 | 34.34 | 34.01 | 34.10 | 5,625,143 | -0.18(-0.52%) |
May 03, 2019 | 34.00 | 34.30 | 33.88 | 34.28 | 4,905,077 | +0.43(+1.26%) |
May 02, 2019 | 33.88 | 34.01 | 33.49 | 33.85 | 4,810,792 | +0.02(+0.05%) |
May 01, 2019 | 33.74 | 34.06 | 33.74 | 33.83 | 4,395,977 | -0.06(-0.19%) |
Apr 30, 2019 | 33.36 | 33.95 | 33.24 | 33.90 | 5,691,034 | +0.54(+1.62%) |
Apr 29, 2019 | 33.46 | 33.50 | 33.21 | 33.36 | 3,471,877 | -0.10(-0.29%) |
Apr 26, 2019 | 33.30 | 33.62 | 33.30 | 33.46 | 3,496,116 | +0.27(+0.80%) |
Apr 25, 2019 | 32.72 | 33.41 | 32.71 | 33.19 | 3,895,536 | +0.23(+0.71%) |
Apr 24, 2019 | 32.96 | 33.58 | 32.77 | 32.96 | 4,886,938 | +0.10(+0.29%) |
Apr 23, 2019 | 32.75 | 32.92 | 32.43 | 32.86 | 5,069,038 | +0.12(+0.37%) |
Apr 22, 2019 | 32.70 | 32.87 | 32.54 | 32.74 | 3,648,146 | +0.07(+0.22%) |
Apr 18, 2019 | 32.45 | 32.91 | 32.38 | 32.67 | 5,550,913 | +0.22(+0.67%) |
Apr 17, 2019 | 32.67 | 32.67 | 32.33 | 32.45 | 3,862,073 | -0.19(-0.57%) |
Apr 16, 2019 | 33.22 | 33.39 | 32.61 | 32.63 | 4,848,814 | -0.66(-1.99%) |
Apr 15, 2019 | 33.35 | 33.51 | 33.21 | 33.29 | 3,539,008 | -0.07(-0.22%) |
Apr 12, 2019 | 33.08 | 33.40 | 32.98 | 33.37 | 3,171,153 | +0.13(+0.39%) |
Apr 11, 2019 | 32.90 | 33.25 | 32.84 | 33.24 | 5,120,619 | +0.31(+0.93%) |
Apr 10, 2019 | 32.94 | 33.22 | 32.84 | 32.93 | 5,950,892 | -0.02(-0.05%) |
Apr 09, 2019 | 32.52 | 32.96 | 32.38 | 32.95 | 4,298,871 | +0.35(+1.06%) |
Apr 08, 2019 | 33.03 | 33.07 | 32.48 | 32.60 | 7,076,099 | -0.44(-1.34%) |
Apr 05, 2019 | 32.58 | 33.11 | 32.26 | 33.04 | 16,728,246 | +1.23(+3.88%) |
Apr 04, 2019 | 33.22 | 33.24 | 31.67 | 31.81 | 15,080,290 | -1.33(-4.02%) |
Apr 03, 2019 | 33.26 | 33.39 | 33.02 | 33.14 | 5,020,419 | -0.20(-0.60%) |
Apr 02, 2019 | 33.48 | 33.52 | 33.17 | 33.34 | 4,224,091 | -0.09(-0.27%) |