Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.43 | 32.99 | 31.41 | 31.82 | 4,292,642 | -0.59(-1.81%) |
Mar 30, 2020 | 30.55 | 32.56 | 30.10 | 32.41 | 3,555,139 | +2.11(+6.96%) |
Mar 27, 2020 | 30.30 | 31.14 | 29.98 | 30.30 | 3,624,109 | -0.87(-2.79%) |
Mar 26, 2020 | 29.95 | 31.46 | 29.69 | 31.17 | 3,932,964 | +1.59(+5.38%) |
Mar 25, 2020 | 29.29 | 30.78 | 28.83 | 29.57 | 4,335,946 | +0.34(+1.18%) |
Mar 24, 2020 | 27.90 | 29.38 | 27.58 | 29.23 | 5,861,577 | +2.72(+10.27%) |
Mar 23, 2020 | 27.33 | 28.04 | 26.16 | 26.51 | 5,385,118 | -1.18(-4.25%) |
Mar 20, 2020 | 30.65 | 30.65 | 27.52 | 27.68 | 5,539,268 | -2.58(-8.52%) |
Mar 19, 2020 | 29.77 | 31.65 | 28.58 | 30.26 | 3,852,102 | +0.40(+1.33%) |
Mar 18, 2020 | 29.96 | 30.14 | 28.09 | 29.86 | 4,944,147 | -2.03(-6.35%) |
Mar 17, 2020 | 30.32 | 31.91 | 29.94 | 31.89 | 4,937,090 | +2.33(+7.89%) |
Mar 16, 2020 | 28.13 | 31.28 | 28.05 | 29.56 | 6,285,312 | -1.77(-5.66%) |
Mar 13, 2020 | 29.85 | 31.37 | 28.34 | 31.33 | 6,895,614 | +2.80(+9.83%) |
Mar 12, 2020 | 29.82 | 30.53 | 28.45 | 28.53 | 8,041,343 | -3.19(-10.07%) |
Mar 11, 2020 | 32.30 | 32.86 | 31.27 | 31.72 | 5,520,981 | -1.85(-5.52%) |
Mar 10, 2020 | 32.98 | 33.60 | 31.35 | 33.57 | 8,234,362 | +1.65(+5.16%) |
Mar 09, 2020 | 32.10 | 33.95 | 31.64 | 31.93 | 7,460,038 | -2.12(-6.22%) |
Mar 06, 2020 | 33.42 | 34.47 | 33.37 | 34.04 | 4,479,247 | -0.62(-1.80%) |
Mar 05, 2020 | 34.71 | 35.14 | 34.38 | 34.67 | 3,149,400 | -0.94(-2.64%) |
Mar 04, 2020 | 35.06 | 35.62 | 34.67 | 35.61 | 3,285,293 | +1.18(+3.44%) |
Mar 03, 2020 | 34.88 | 35.81 | 34.22 | 34.42 | 5,403,100 | -0.71(-2.01%) |
Mar 02, 2020 | 34.54 | 35.13 | 33.98 | 35.13 | 5,339,654 | +1.08(+3.16%) |
Feb 28, 2020 | 33.13 | 34.05 | 32.36 | 34.05 | 8,908,406 | +0.03(+0.08%) |
Feb 27, 2020 | 35.50 | 35.55 | 34.00 | 34.02 | 4,949,123 | -2.03(-5.64%) |
Feb 26, 2020 | 36.77 | 37.19 | 36.05 | 36.06 | 5,806,743 | -0.51(-1.39%) |
Feb 25, 2020 | 38.79 | 38.84 | 36.53 | 36.57 | 3,720,454 | -2.16(-5.58%) |
Feb 24, 2020 | 38.67 | 38.90 | 38.44 | 38.73 | 3,329,189 | -0.98(-2.46%) |
Feb 21, 2020 | 39.88 | 39.93 | 39.41 | 39.70 | 2,925,425 | -0.30(-0.75%) |
Feb 20, 2020 | 39.57 | 40.09 | 39.50 | 40.00 | 2,157,228 | +0.24(+0.59%) |
Feb 19, 2020 | 40.25 | 40.27 | 39.69 | 39.77 | 2,495,559 | -0.43(-1.08%) |
Feb 18, 2020 | 40.23 | 40.38 | 39.94 | 40.20 | 2,777,571 | -0.29(-0.71%) |
Feb 14, 2020 | 40.77 | 40.84 | 40.35 | 40.49 | 2,778,701 | -0.45(-1.10%) |
Feb 13, 2020 | 41.08 | 41.27 | 40.72 | 40.94 | 2,562,369 | -0.31(-0.75%) |
Feb 12, 2020 | 41.56 | 41.76 | 41.23 | 41.25 | 2,521,311 | -0.14(-0.33%) |
Feb 11, 2020 | 41.19 | 41.74 | 41.04 | 41.39 | 2,451,807 | +0.39(+0.96%) |
Feb 10, 2020 | 40.92 | 41.16 | 40.70 | 40.99 | 1,889,268 | -0.03(-0.07%) |
Feb 07, 2020 | 41.04 | 41.28 | 40.87 | 41.02 | 2,551,162 | -0.24(-0.59%) |
Feb 06, 2020 | 41.45 | 41.57 | 41.22 | 41.26 | 2,660,405 | -0.08(-0.20%) |
Feb 05, 2020 | 41.08 | 41.40 | 41.00 | 41.34 | 3,386,121 | +0.63(+1.54%) |
Feb 04, 2020 | 40.83 | 41.00 | 40.62 | 40.71 | 2,861,051 | +0.37(+0.91%) |
Feb 03, 2020 | 40.35 | 40.62 | 40.06 | 40.35 | 4,390,048 | +0.18(+0.45%) |
Jan 31, 2020 | 40.81 | 40.94 | 39.98 | 40.17 | 9,358,830 | -0.93(-2.27%) |
Jan 30, 2020 | 40.94 | 41.28 | 40.18 | 41.10 | 6,640,444 | +1.90(+4.85%) |
Jan 29, 2020 | 39.54 | 39.57 | 39.18 | 39.20 | 3,119,740 | -0.22(-0.55%) |
Jan 28, 2020 | 39.21 | 39.57 | 39.06 | 39.41 | 2,472,925 | +0.35(+0.90%) |
Jan 27, 2020 | 39.27 | 39.39 | 38.92 | 39.06 | 3,029,465 | -0.69(-1.74%) |
Jan 24, 2020 | 40.43 | 40.43 | 39.47 | 39.75 | 2,417,324 | -0.60(-1.49%) |
Jan 23, 2020 | 40.15 | 40.42 | 39.94 | 40.35 | 1,626,877 | +0.04(+0.09%) |
Jan 22, 2020 | 40.60 | 40.66 | 40.28 | 40.32 | 2,341,753 | -0.17(-0.42%) |
Jan 21, 2020 | 40.47 | 40.73 | 40.26 | 40.49 | 2,968,066 | -0.12(-0.29%) |
Jan 17, 2020 | 40.74 | 40.87 | 40.48 | 40.61 | 3,055,198 | -0.08(-0.20%) |
Jan 16, 2020 | 40.07 | 40.79 | 40.01 | 40.69 | 2,880,635 | +0.85(+2.14%) |
Jan 15, 2020 | 39.80 | 40.24 | 39.49 | 39.83 | 2,882,540 | -0.10(-0.25%) |
Jan 14, 2020 | 39.94 | 40.06 | 39.56 | 39.93 | 5,347,351 | +0.07(+0.18%) |
Jan 13, 2020 | 39.52 | 39.91 | 39.47 | 39.86 | 3,530,117 | +0.42(+1.07%) |
Jan 10, 2020 | 39.82 | 39.90 | 39.30 | 39.44 | 2,575,678 | -0.18(-0.45%) |
Jan 09, 2020 | 39.78 | 39.78 | 38.61 | 39.62 | 4,546,880 | -0.41(-1.03%) |
Jan 08, 2020 | 40.48 | 40.59 | 39.82 | 40.03 | 3,729,143 | -0.45(-1.11%) |
Jan 07, 2020 | 40.89 | 41.00 | 40.47 | 40.48 | 2,564,510 | -0.49(-1.20%) |
Jan 06, 2020 | 41.09 | 41.14 | 40.67 | 40.97 | 3,155,641 | -0.32(-0.78%) |
Jan 03, 2020 | 41.18 | 41.45 | 41.03 | 41.30 | 2,517,842 | -0.08(-0.20%) |
Jan 02, 2020 | 41.79 | 41.85 | 41.17 | 41.38 | 3,433,469 | -0.22(-0.52%) |
Dec 31, 2019 | 41.26 | 41.62 | 41.26 | 41.59 | 1,991,629 | +0.21(+0.50%) |
Dec 30, 2019 | 41.67 | 41.69 | 41.30 | 41.39 | 1,532,945 | -0.16(-0.39%) |
Dec 27, 2019 | 41.62 | 41.64 | 41.38 | 41.55 | 1,509,992 | +0.09(+0.22%) |
Dec 26, 2019 | 41.31 | 41.62 | 41.23 | 41.46 | 1,097,824 | +0.11(+0.26%) |
Dec 24, 2019 | 41.50 | 41.52 | 41.29 | 41.35 | 789,207 | +0.05(+0.13%) |
Dec 23, 2019 | 41.15 | 41.32 | 40.86 | 41.30 | 2,080,132 | +0.21(+0.50%) |
Dec 20, 2019 | 41.24 | 41.81 | 41.01 | 41.09 | 7,101,866 | +0.13(+0.33%) |
Dec 19, 2019 | 40.72 | 40.96 | 40.63 | 40.96 | 3,503,858 | +0.30(+0.73%) |
Dec 18, 2019 | 41.40 | 41.41 | 40.26 | 40.66 | 4,941,029 | -0.81(-1.95%) |
Dec 17, 2019 | 41.68 | 42.36 | 41.43 | 41.47 | 3,571,612 | +0.21(+0.50%) |
Dec 16, 2019 | 40.73 | 41.48 | 40.71 | 41.26 | 5,980,893 | +0.70(+1.73%) |
Dec 13, 2019 | 40.48 | 40.83 | 40.23 | 40.56 | 4,298,295 | +0.26(+0.65%) |
Dec 12, 2019 | 39.59 | 40.42 | 39.58 | 40.30 | 3,713,037 | +0.61(+1.54%) |
Dec 11, 2019 | 39.53 | 39.78 | 39.45 | 39.69 | 2,228,056 | +0.21(+0.52%) |
Dec 10, 2019 | 39.56 | 39.68 | 39.41 | 39.48 | 2,899,496 | -0.06(-0.16%) |
Dec 09, 2019 | 39.38 | 39.80 | 39.33 | 39.55 | 2,889,117 | +0.14(+0.36%) |
Dec 06, 2019 | 38.99 | 39.49 | 38.87 | 39.40 | 4,097,371 | +0.68(+1.76%) |
Dec 05, 2019 | 38.59 | 38.77 | 38.31 | 38.72 | 2,046,916 | +0.20(+0.51%) |
Dec 04, 2019 | 38.47 | 38.83 | 38.39 | 38.52 | 2,948,185 | +0.01(+0.02%) |
Dec 03, 2019 | 38.49 | 38.57 | 38.18 | 38.51 | 2,778,080 | -0.33(-0.85%) |
Dec 02, 2019 | 38.54 | 38.87 | 38.42 | 38.85 | 3,899,461 | +0.32(+0.84%) |
Nov 29, 2019 | 38.39 | 38.63 | 38.30 | 38.52 | 1,555,236 | -0.01(-0.02%) |
Nov 27, 2019 | 38.48 | 38.62 | 38.37 | 38.53 | 2,221,304 | +0.17(+0.44%) |
Nov 26, 2019 | 38.60 | 38.62 | 38.21 | 38.36 | 2,557,816 | -0.30(-0.77%) |
Nov 25, 2019 | 38.49 | 38.70 | 38.32 | 38.66 | 1,976,440 | +0.32(+0.84%) |
Nov 22, 2019 | 38.40 | 38.56 | 38.22 | 38.34 | 2,071,753 | -0.09(-0.23%) |
Nov 21, 2019 | 38.22 | 38.43 | 37.84 | 38.42 | 3,397,517 | +0.29(+0.75%) |
Nov 20, 2019 | 38.41 | 38.56 | 37.99 | 38.14 | 3,358,007 | -0.21(-0.54%) |
Nov 19, 2019 | 38.04 | 38.47 | 37.93 | 38.34 | 3,308,993 | +0.21(+0.56%) |
Nov 18, 2019 | 38.09 | 38.14 | 37.80 | 38.13 | 3,508,925 | -0.03(-0.07%) |
Nov 15, 2019 | 38.21 | 38.46 | 37.99 | 38.16 | 8,332,085 | +0.08(+0.21%) |
Nov 14, 2019 | 38.18 | 38.37 | 37.89 | 38.08 | 2,769,172 | -0.04(-0.09%) |
Nov 13, 2019 | 38.32 | 38.44 | 37.97 | 38.11 | 2,204,572 | -0.37(-0.97%) |
Nov 12, 2019 | 38.81 | 38.81 | 38.30 | 38.49 | 2,936,018 | -0.26(-0.67%) |
Nov 11, 2019 | 38.51 | 38.81 | 38.23 | 38.74 | 3,476,237 | +0.20(+0.51%) |
Nov 08, 2019 | 38.57 | 38.58 | 38.18 | 38.55 | 2,856,082 | -0.20(-0.53%) |
Nov 07, 2019 | 38.34 | 38.97 | 38.34 | 38.75 | 2,965,057 | +0.59(+1.54%) |
Nov 06, 2019 | 38.25 | 38.42 | 38.12 | 38.17 | 2,194,473 | -0.08(-0.21%) |
Nov 05, 2019 | 38.67 | 38.75 | 38.18 | 38.25 | 2,799,243 | -0.08(-0.21%) |
Nov 04, 2019 | 37.96 | 38.57 | 37.83 | 38.33 | 3,897,238 | +0.56(+1.48%) |
Nov 01, 2019 | 37.62 | 37.78 | 37.39 | 37.77 | 3,947,238 | +0.35(+0.93%) |
Oct 31, 2019 | 36.63 | 37.53 | 36.04 | 37.42 | 6,031,608 | +1.34(+3.73%) |
Oct 30, 2019 | 36.77 | 36.79 | 35.95 | 36.07 | 3,636,507 | -0.87(-2.36%) |
Oct 29, 2019 | 36.60 | 37.18 | 36.48 | 36.95 | 2,818,446 | +0.19(+0.51%) |
Oct 28, 2019 | 36.78 | 37.15 | 36.50 | 36.76 | 2,578,488 | +0.26(+0.71%) |
Oct 25, 2019 | 36.08 | 36.59 | 35.98 | 36.50 | 2,184,446 | +0.42(+1.16%) |
Oct 24, 2019 | 36.33 | 36.41 | 35.83 | 36.08 | 2,023,274 | -0.17(-0.47%) |
Oct 23, 2019 | 36.07 | 36.30 | 35.80 | 36.25 | 1,801,919 | +0.15(+0.42%) |
Oct 22, 2019 | 35.94 | 36.28 | 35.61 | 36.10 | 1,864,418 | +0.14(+0.40%) |
Oct 21, 2019 | 35.55 | 36.02 | 35.44 | 35.96 | 2,758,441 | +0.68(+1.92%) |
Oct 18, 2019 | 35.36 | 35.62 | 35.27 | 35.28 | 3,999,481 | -0.19(-0.53%) |
Oct 17, 2019 | 35.26 | 35.57 | 34.77 | 35.47 | 2,701,380 | +0.13(+0.38%) |
Oct 16, 2019 | 35.85 | 35.93 | 35.28 | 35.34 | 2,844,680 | -0.56(-1.56%) |
Oct 15, 2019 | 35.83 | 36.09 | 35.63 | 35.90 | 2,076,629 | +0.12(+0.32%) |
Oct 14, 2019 | 35.83 | 36.02 | 35.54 | 35.78 | 1,961,528 | -0.23(-0.64%) |
Oct 11, 2019 | 35.72 | 36.21 | 35.61 | 36.01 | 3,053,820 | +0.61(+1.73%) |
Oct 10, 2019 | 34.65 | 35.68 | 34.65 | 35.40 | 3,375,782 | +0.75(+2.16%) |
Oct 09, 2019 | 34.43 | 34.83 | 34.37 | 34.65 | 3,235,211 | +0.47(+1.38%) |
Oct 08, 2019 | 35.39 | 35.39 | 34.17 | 34.18 | 4,654,897 | -1.23(-3.47%) |
Oct 07, 2019 | 35.75 | 35.77 | 35.40 | 35.41 | 3,445,953 | -0.51(-1.41%) |
Oct 04, 2019 | 35.22 | 35.94 | 35.18 | 35.91 | 2,226,690 | +0.73(+2.07%) |
Oct 03, 2019 | 35.35 | 35.42 | 34.75 | 35.18 | 2,993,286 | -0.17(-0.48%) |
Oct 02, 2019 | 35.74 | 35.78 | 35.05 | 35.35 | 3,076,665 | -0.54(-1.51%) |
Oct 01, 2019 | 36.68 | 36.89 | 35.80 | 35.90 | 3,417,181 | -0.66(-1.80%) |
Sep 30, 2019 | 36.46 | 36.73 | 36.46 | 36.55 | 2,542,910 | +0.12(+0.32%) |
Sep 27, 2019 | 36.47 | 36.65 | 36.15 | 36.44 | 2,071,196 | +0.07(+0.20%) |
Sep 26, 2019 | 36.14 | 36.45 | 35.86 | 36.37 | 2,055,671 | +0.34(+0.94%) |
Sep 25, 2019 | 35.55 | 36.17 | 35.55 | 36.03 | 2,892,104 | +0.49(+1.38%) |
Sep 24, 2019 | 36.00 | 36.08 | 35.38 | 35.54 | 4,564,047 | -0.42(-1.16%) |
Sep 23, 2019 | 36.25 | 36.42 | 35.91 | 35.96 | 3,270,472 | -0.45(-1.22%) |
Sep 20, 2019 | 36.43 | 36.72 | 36.31 | 36.40 | 5,131,646 | +0.00(+0.00%) |
Sep 19, 2019 | 37.16 | 37.20 | 36.29 | 36.40 | 2,781,952 | -0.69(-1.85%) |
Sep 18, 2019 | 37.03 | 37.15 | 36.59 | 37.09 | 3,021,424 | -0.11(-0.29%) |
Sep 17, 2019 | 38.22 | 38.27 | 37.07 | 37.20 | 4,800,301 | -0.15(-0.41%) |
Sep 16, 2019 | 36.88 | 37.38 | 36.63 | 37.35 | 2,980,534 | +0.29(+0.79%) |
Sep 13, 2019 | 36.91 | 37.55 | 36.84 | 37.05 | 4,130,371 | +0.16(+0.43%) |
Sep 12, 2019 | 36.55 | 36.93 | 36.21 | 36.89 | 3,904,665 | +0.36(+0.97%) |
Sep 11, 2019 | 35.96 | 36.54 | 35.41 | 36.54 | 2,789,139 | +0.68(+1.89%) |
Sep 10, 2019 | 35.33 | 35.91 | 35.33 | 35.86 | 3,380,284 | +0.55(+1.56%) |
Sep 09, 2019 | 34.62 | 35.36 | 34.51 | 35.31 | 2,929,748 | +0.85(+2.48%) |
Sep 06, 2019 | 34.38 | 34.58 | 34.22 | 34.45 | 2,126,697 | +0.07(+0.21%) |
Sep 05, 2019 | 34.27 | 34.74 | 34.21 | 34.38 | 2,730,644 | +0.35(+1.02%) |
Sep 04, 2019 | 34.18 | 34.20 | 33.91 | 34.04 | 1,769,908 | +0.22(+0.66%) |
Sep 03, 2019 | 33.54 | 33.87 | 33.26 | 33.81 | 3,211,949 | -0.05(-0.16%) |
Aug 30, 2019 | 33.79 | 34.18 | 33.75 | 33.87 | 3,364,921 | +0.28(+0.85%) |
Aug 29, 2019 | 33.71 | 33.77 | 33.33 | 33.58 | 2,270,253 | +0.14(+0.43%) |
Aug 28, 2019 | 33.31 | 33.48 | 33.02 | 33.44 | 2,857,764 | +0.13(+0.40%) |
Aug 27, 2019 | 33.74 | 33.96 | 33.29 | 33.31 | 4,985,214 | -0.35(-1.03%) |
Aug 26, 2019 | 33.68 | 33.80 | 33.50 | 33.65 | 5,652,413 | +0.34(+1.02%) |
Aug 23, 2019 | 33.40 | 33.65 | 33.13 | 33.32 | 8,077,160 | -0.45(-1.32%) |
Aug 22, 2019 | 33.66 | 33.91 | 33.54 | 33.76 | 2,831,700 | +0.21(+0.64%) |
Aug 21, 2019 | 33.15 | 33.56 | 33.15 | 33.55 | 3,933,721 | +0.50(+1.51%) |
Aug 20, 2019 | 33.44 | 33.51 | 33.00 | 33.05 | 3,278,906 | -0.48(-1.45%) |
Aug 19, 2019 | 33.76 | 33.83 | 33.29 | 33.53 | 2,891,288 | +0.17(+0.50%) |
Aug 16, 2019 | 32.60 | 33.49 | 32.50 | 33.37 | 4,264,343 | +0.95(+2.94%) |
Aug 15, 2019 | 32.52 | 32.67 | 32.18 | 32.41 | 3,394,178 | -0.01(-0.03%) |
Aug 14, 2019 | 32.87 | 33.15 | 32.37 | 32.42 | 4,808,242 | -0.87(-2.62%) |
Aug 13, 2019 | 32.86 | 34.15 | 32.86 | 33.30 | 4,366,717 | +0.32(+0.96%) |
Aug 12, 2019 | 33.53 | 33.53 | 32.65 | 32.98 | 3,964,438 | -0.85(-2.50%) |
Aug 09, 2019 | 33.67 | 33.97 | 33.19 | 33.82 | 4,183,935 | +0.05(+0.16%) |
Aug 08, 2019 | 33.06 | 33.78 | 32.79 | 33.77 | 4,444,379 | +0.90(+2.74%) |
Aug 07, 2019 | 32.47 | 32.97 | 32.14 | 32.87 | 6,577,588 | -0.12(-0.37%) |
Aug 06, 2019 | 33.66 | 33.68 | 32.15 | 33.00 | 7,741,475 | -0.32(-0.95%) |
Aug 05, 2019 | 34.40 | 34.86 | 33.04 | 33.31 | 10,507,931 | -2.02(-5.71%) |
Aug 02, 2019 | 36.13 | 36.29 | 34.75 | 35.33 | 8,842,038 | -0.95(-2.62%) |
Aug 01, 2019 | 36.26 | 37.12 | 36.15 | 36.28 | 7,981,055 | +0.06(+0.17%) |
Jul 31, 2019 | 36.02 | 36.85 | 35.97 | 36.22 | 9,199,702 | +0.11(+0.32%) |
Jul 30, 2019 | 35.95 | 36.24 | 35.73 | 36.11 | 3,082,719 | +0.04(+0.12%) |
Jul 29, 2019 | 35.82 | 36.17 | 35.81 | 36.06 | 2,756,606 | +0.27(+0.76%) |
Jul 26, 2019 | 35.77 | 36.09 | 35.72 | 35.79 | 2,359,048 | -0.08(-0.22%) |
Jul 25, 2019 | 35.82 | 36.11 | 35.64 | 35.87 | 2,747,810 | +0.10(+0.27%) |
Jul 24, 2019 | 35.64 | 35.86 | 35.44 | 35.77 | 3,190,756 | +0.03(+0.07%) |
Jul 23, 2019 | 35.75 | 36.05 | 35.68 | 35.75 | 3,313,546 | +0.14(+0.40%) |
Jul 22, 2019 | 35.62 | 35.89 | 35.55 | 35.61 | 3,568,556 | +0.11(+0.32%) |
Jul 19, 2019 | 35.57 | 35.86 | 35.46 | 35.49 | 3,845,291 | +0.08(+0.22%) |
Jul 18, 2019 | 35.38 | 35.64 | 34.94 | 35.41 | 4,260,750 | -0.13(-0.37%) |
Jul 17, 2019 | 35.94 | 35.99 | 35.52 | 35.54 | 3,034,357 | -0.45(-1.25%) |
Jul 16, 2019 | 36.74 | 36.78 | 35.87 | 35.99 | 4,233,036 | -0.81(-2.20%) |
Jul 15, 2019 | 37.02 | 37.12 | 36.51 | 36.80 | 3,645,568 | -0.16(-0.43%) |
Jul 12, 2019 | 36.99 | 37.25 | 36.81 | 36.96 | 3,217,678 | +0.17(+0.46%) |
Jul 11, 2019 | 36.86 | 37.12 | 36.59 | 36.80 | 4,296,029 | -0.06(-0.17%) |
Jul 10, 2019 | 36.95 | 37.21 | 36.79 | 36.86 | 4,143,799 | +0.03(+0.07%) |
Jul 09, 2019 | 36.74 | 37.00 | 36.54 | 36.83 | 5,234,861 | -0.06(-0.17%) |
Jul 08, 2019 | 36.82 | 37.02 | 36.62 | 36.89 | 2,973,555 | -0.09(-0.24%) |
Jul 05, 2019 | 36.87 | 36.98 | 36.63 | 36.98 | 1,975,154 | +0.06(+0.17%) |
Jul 03, 2019 | 36.70 | 36.95 | 36.37 | 36.92 | 1,607,138 | +0.33(+0.92%) |
Jul 02, 2019 | 36.50 | 36.74 | 36.40 | 36.58 | 3,050,410 | +0.08(+0.22%) |
Jul 01, 2019 | 36.46 | 37.02 | 36.30 | 36.50 | 6,199,596 | +0.53(+1.47%) |
Jun 28, 2019 | 35.86 | 36.20 | 35.83 | 35.98 | 5,288,552 | +0.20(+0.57%) |
Jun 27, 2019 | 35.66 | 35.89 | 35.51 | 35.77 | 4,006,337 | +0.06(+0.17%) |
Jun 26, 2019 | 35.53 | 35.96 | 35.49 | 35.71 | 4,330,064 | +0.07(+0.20%) |
Jun 25, 2019 | 35.91 | 35.91 | 35.54 | 35.64 | 3,525,003 | -0.27(-0.76%) |
Jun 24, 2019 | 36.22 | 36.25 | 35.78 | 35.91 | 3,649,997 | -0.31(-0.85%) |
Jun 21, 2019 | 36.43 | 36.58 | 36.19 | 36.22 | 7,187,381 | -0.19(-0.53%) |
Jun 20, 2019 | 36.15 | 36.46 | 35.68 | 36.42 | 4,582,943 | +0.52(+1.45%) |
Jun 19, 2019 | 36.37 | 36.37 | 35.76 | 35.90 | 4,152,451 | -0.43(-1.19%) |
Jun 18, 2019 | 36.21 | 36.79 | 36.15 | 36.33 | 3,677,723 | +0.41(+1.13%) |
Jun 17, 2019 | 35.91 | 36.01 | 35.76 | 35.92 | 4,636,422 | -0.04(-0.12%) |
Jun 14, 2019 | 36.11 | 36.14 | 35.83 | 35.97 | 2,901,037 | -0.19(-0.54%) |
Jun 13, 2019 | 36.03 | 36.28 | 35.98 | 36.16 | 4,053,273 | +0.26(+0.71%) |
Jun 12, 2019 | 35.46 | 36.02 | 35.43 | 35.91 | 4,024,438 | +0.48(+1.37%) |
Jun 11, 2019 | 35.46 | 35.50 | 35.23 | 35.42 | 2,540,288 | +0.10(+0.27%) |
Jun 10, 2019 | 35.15 | 35.45 | 35.01 | 35.32 | 3,152,666 | +0.42(+1.21%) |
Jun 07, 2019 | 35.23 | 35.31 | 34.90 | 34.90 | 2,720,260 | -0.11(-0.33%) |
Jun 06, 2019 | 34.64 | 35.19 | 34.56 | 35.01 | 3,083,612 | +0.39(+1.12%) |
Jun 05, 2019 | 34.94 | 35.01 | 34.34 | 34.63 | 3,230,257 | -0.32(-0.91%) |
Jun 04, 2019 | 34.56 | 34.95 | 34.56 | 34.94 | 3,363,024 | +0.57(+1.67%) |
Jun 03, 2019 | 33.87 | 34.49 | 33.87 | 34.37 | 4,483,612 | +0.58(+1.72%) |
May 31, 2019 | 33.60 | 33.88 | 33.30 | 33.79 | 5,992,490 | -0.12(-0.36%) |
May 30, 2019 | 34.10 | 34.49 | 33.83 | 33.91 | 3,330,507 | -0.07(-0.21%) |
May 29, 2019 | 33.95 | 34.24 | 33.79 | 33.98 | 4,501,412 | -0.04(-0.10%) |
May 28, 2019 | 34.51 | 34.67 | 33.97 | 34.02 | 7,724,454 | -0.51(-1.48%) |
May 24, 2019 | 34.71 | 34.74 | 34.23 | 34.53 | 3,820,795 | -0.04(-0.13%) |
May 23, 2019 | 34.79 | 34.98 | 34.06 | 34.57 | 5,168,630 | -0.63(-1.78%) |
May 22, 2019 | 35.37 | 35.40 | 34.71 | 35.20 | 3,572,474 | -0.23(-0.65%) |
May 21, 2019 | 35.28 | 35.54 | 34.86 | 35.43 | 5,200,076 | +0.32(+0.90%) |
May 20, 2019 | 35.73 | 35.93 | 35.07 | 35.11 | 3,770,846 | -0.76(-2.11%) |
May 17, 2019 | 36.13 | 36.57 | 35.86 | 35.87 | 4,214,102 | -0.51(-1.41%) |
May 16, 2019 | 36.21 | 36.66 | 36.13 | 36.38 | 5,966,432 | +0.25(+0.68%) |
May 15, 2019 | 35.94 | 36.26 | 35.82 | 36.13 | 3,956,209 | +0.11(+0.32%) |
May 14, 2019 | 35.94 | 36.43 | 35.80 | 36.02 | 4,229,612 | +0.45(+1.26%) |
May 13, 2019 | 36.65 | 36.69 | 35.48 | 35.57 | 5,444,679 | -1.52(-4.10%) |
May 10, 2019 | 37.05 | 37.28 | 36.23 | 37.09 | 4,359,454 | -0.11(-0.31%) |
May 09, 2019 | 36.80 | 37.34 | 36.78 | 37.20 | 2,807,310 | +0.12(+0.33%) |
May 08, 2019 | 37.42 | 37.83 | 37.02 | 37.08 | 4,459,536 | -0.25(-0.68%) |
May 07, 2019 | 37.48 | 37.65 | 37.13 | 37.34 | 4,985,901 | -0.33(-0.88%) |
May 06, 2019 | 37.37 | 37.90 | 37.35 | 37.67 | 3,633,795 | -0.51(-1.33%) |
May 03, 2019 | 38.09 | 38.26 | 37.64 | 38.17 | 3,592,096 | +0.11(+0.30%) |
May 02, 2019 | 38.38 | 38.52 | 37.67 | 38.06 | 5,064,884 | -0.46(-1.20%) |
May 01, 2019 | 38.85 | 39.24 | 38.52 | 38.52 | 6,176,541 | -0.46(-1.19%) |
Apr 30, 2019 | 37.95 | 39.02 | 37.93 | 38.99 | 8,405,519 | +1.16(+3.07%) |
Apr 29, 2019 | 36.48 | 37.97 | 36.21 | 37.83 | 7,930,398 | +2.06(+5.77%) |
Apr 26, 2019 | 36.32 | 36.72 | 35.31 | 35.76 | 6,901,296 | -0.71(-1.94%) |
Apr 25, 2019 | 37.16 | 37.30 | 36.37 | 36.47 | 5,799,975 | -0.93(-2.48%) |
Apr 24, 2019 | 37.40 | 37.64 | 37.22 | 37.40 | 2,602,456 | +0.07(+0.19%) |
Apr 23, 2019 | 37.33 | 37.50 | 37.10 | 37.33 | 3,638,601 | +0.03(+0.09%) |
Apr 22, 2019 | 37.34 | 37.42 | 37.15 | 37.29 | 2,869,102 | -0.09(-0.23%) |
Apr 18, 2019 | 37.60 | 37.71 | 37.35 | 37.38 | 2,651,889 | -0.24(-0.65%) |
Apr 17, 2019 | 37.68 | 37.76 | 37.48 | 37.62 | 2,434,379 | +0.05(+0.14%) |
Apr 16, 2019 | 37.97 | 38.11 | 37.46 | 37.57 | 2,206,187 | -0.31(-0.83%) |
Apr 15, 2019 | 37.95 | 38.01 | 37.74 | 37.89 | 2,640,987 | -0.04(-0.09%) |
Apr 12, 2019 | 37.84 | 37.98 | 37.69 | 37.92 | 3,859,665 | +0.08(+0.21%) |
Apr 11, 2019 | 37.88 | 38.26 | 37.66 | 37.84 | 2,248,229 | +0.04(+0.12%) |
Apr 10, 2019 | 37.46 | 37.94 | 37.39 | 37.80 | 2,844,977 | +0.40(+1.08%) |
Apr 09, 2019 | 37.65 | 37.70 | 37.29 | 37.40 | 4,721,688 | -0.27(-0.72%) |
Apr 08, 2019 | 37.52 | 37.75 | 37.39 | 37.67 | 3,111,799 | +0.14(+0.37%) |
Apr 05, 2019 | 37.28 | 37.55 | 37.20 | 37.53 | 2,849,791 | +0.17(+0.47%) |
Apr 04, 2019 | 36.98 | 37.66 | 36.92 | 37.35 | 3,622,542 | +0.45(+1.21%) |
Apr 03, 2019 | 36.94 | 37.01 | 36.72 | 36.91 | 3,866,233 | -0.03(-0.09%) |
Apr 02, 2019 | 37.35 | 37.36 | 36.93 | 36.94 | 3,593,106 | -0.37(-0.98%) |