Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.69 | 43.82 | 42.38 | 42.40 | 4,005,710 | -1.87(-4.23%) |
Apr 29, 2020 | 43.24 | 44.55 | 43.12 | 44.28 | 2,931,153 | +1.84(+4.32%) |
Apr 28, 2020 | 43.14 | 43.51 | 42.26 | 42.44 | 3,511,805 | +0.39(+0.93%) |
Apr 27, 2020 | 41.62 | 42.34 | 41.62 | 42.05 | 2,949,483 | +0.65(+1.58%) |
Apr 24, 2020 | 40.56 | 41.57 | 40.48 | 41.40 | 2,950,080 | +1.05(+2.61%) |
Apr 23, 2020 | 40.27 | 41.39 | 39.69 | 40.35 | 6,037,165 | +1.11(+2.83%) |
Apr 22, 2020 | 37.79 | 39.64 | 37.14 | 39.24 | 6,971,061 | +2.28(+6.18%) |
Apr 21, 2020 | 38.44 | 38.80 | 36.64 | 36.95 | 8,543,843 | -2.08(-5.33%) |
Apr 20, 2020 | 39.07 | 39.83 | 38.76 | 39.03 | 3,814,477 | -1.43(-3.53%) |
Apr 17, 2020 | 39.71 | 40.77 | 39.69 | 40.46 | 4,617,761 | +1.61(+4.16%) |
Apr 16, 2020 | 38.62 | 39.00 | 38.24 | 38.85 | 3,218,033 | +0.24(+0.61%) |
Apr 15, 2020 | 38.61 | 39.06 | 38.13 | 38.61 | 4,504,658 | -1.01(-2.55%) |
Apr 14, 2020 | 39.38 | 40.17 | 39.04 | 39.62 | 4,926,099 | +0.87(+2.24%) |
Apr 13, 2020 | 38.61 | 39.19 | 38.39 | 38.75 | 3,353,581 | -0.60(-1.53%) |
Apr 09, 2020 | 38.57 | 39.93 | 38.57 | 39.35 | 3,716,481 | +1.10(+2.88%) |
Apr 08, 2020 | 36.64 | 38.47 | 36.52 | 38.25 | 4,599,540 | +1.88(+5.16%) |
Apr 07, 2020 | 37.99 | 38.30 | 36.29 | 36.37 | 5,177,475 | +0.18(+0.49%) |
Apr 06, 2020 | 34.68 | 36.40 | 34.33 | 36.20 | 7,890,082 | +3.32(+10.11%) |
Apr 03, 2020 | 32.85 | 33.32 | 32.47 | 32.87 | 4,394,418 | -0.16(-0.49%) |
Apr 02, 2020 | 33.47 | 33.88 | 32.41 | 33.03 | 8,960,385 | -0.37(-1.09%) |
Apr 01, 2020 | 33.70 | 34.60 | 33.34 | 33.40 | 5,933,117 | -1.61(-4.61%) |
Mar 31, 2020 | 36.45 | 36.52 | 34.78 | 35.01 | 4,857,600 | -1.42(-3.89%) |
Mar 30, 2020 | 35.82 | 36.60 | 35.35 | 36.43 | 5,623,011 | +0.75(+2.10%) |
Mar 27, 2020 | 36.50 | 37.15 | 35.58 | 35.68 | 3,967,091 | -2.35(-6.19%) |
Mar 26, 2020 | 36.02 | 38.48 | 35.80 | 38.04 | 5,375,492 | +2.04(+5.67%) |
Mar 25, 2020 | 35.76 | 37.45 | 34.59 | 35.99 | 5,412,335 | +0.37(+1.04%) |
Mar 24, 2020 | 34.82 | 36.03 | 34.40 | 35.62 | 6,110,829 | +2.47(+7.46%) |
Mar 23, 2020 | 33.12 | 34.53 | 31.23 | 33.15 | 7,727,699 | -0.50(-1.49%) |
Mar 20, 2020 | 33.05 | 34.92 | 32.96 | 33.65 | 6,523,147 | +0.62(+1.86%) |
Mar 19, 2020 | 32.34 | 33.39 | 30.90 | 33.03 | 6,392,041 | +0.17(+0.51%) |
Mar 18, 2020 | 31.50 | 32.89 | 30.29 | 32.87 | 6,153,066 | -1.40(-4.09%) |
Mar 17, 2020 | 33.44 | 35.14 | 32.07 | 34.27 | 6,024,762 | +1.44(+4.38%) |
Mar 16, 2020 | 33.57 | 35.47 | 30.80 | 32.83 | 7,321,217 | -5.29(-13.88%) |
Mar 13, 2020 | 37.94 | 38.73 | 35.17 | 38.12 | 8,836,363 | +2.15(+5.96%) |
Mar 12, 2020 | 37.76 | 39.42 | 35.97 | 35.98 | 7,598,884 | -4.38(-10.86%) |
Mar 11, 2020 | 41.92 | 42.08 | 39.45 | 40.36 | 5,132,987 | -2.98(-6.87%) |
Mar 10, 2020 | 42.31 | 43.35 | 40.52 | 43.34 | 6,044,152 | +2.38(+5.80%) |
Mar 09, 2020 | 41.51 | 46.98 | 40.71 | 40.96 | 4,859,087 | -3.37(-7.60%) |
Mar 06, 2020 | 43.21 | 44.53 | 43.14 | 44.33 | 3,311,000 | -0.41(-0.92%) |
Mar 05, 2020 | 45.19 | 45.76 | 44.42 | 44.74 | 3,510,025 | -1.71(-3.69%) |
Mar 04, 2020 | 45.27 | 46.48 | 44.86 | 46.46 | 2,641,324 | +1.93(+4.33%) |
Mar 03, 2020 | 45.32 | 46.76 | 44.41 | 44.53 | 3,786,116 | -0.94(-2.06%) |
Mar 02, 2020 | 44.26 | 45.47 | 43.39 | 45.46 | 5,302,154 | +1.56(+3.54%) |
Feb 28, 2020 | 43.32 | 44.27 | 42.71 | 43.91 | 6,253,044 | -0.43(-0.97%) |
Feb 27, 2020 | 44.79 | 45.78 | 44.33 | 44.34 | 4,439,327 | -1.48(-3.23%) |
Feb 26, 2020 | 46.15 | 46.95 | 45.68 | 45.82 | 5,136,090 | +0.10(+0.21%) |
Feb 25, 2020 | 47.14 | 47.44 | 45.59 | 45.72 | 5,279,856 | -1.05(-2.25%) |
Feb 24, 2020 | 46.89 | 47.65 | 46.00 | 46.78 | 4,585,502 | -1.95(-4.01%) |
Feb 21, 2020 | 49.28 | 49.52 | 48.45 | 48.73 | 2,473,279 | -0.94(-1.89%) |
Feb 20, 2020 | 49.22 | 49.73 | 49.10 | 49.67 | 2,495,966 | +0.29(+0.58%) |
Feb 19, 2020 | 48.85 | 49.54 | 48.75 | 49.38 | 2,202,296 | +0.82(+1.70%) |
Feb 18, 2020 | 49.46 | 49.52 | 48.37 | 48.56 | 3,110,740 | -1.28(-2.58%) |
Feb 14, 2020 | 49.99 | 50.14 | 49.63 | 49.84 | 1,428,217 | -0.14(-0.29%) |
Feb 13, 2020 | 49.20 | 50.11 | 49.12 | 49.98 | 2,008,731 | +0.39(+0.79%) |
Feb 12, 2020 | 49.64 | 49.82 | 49.38 | 49.59 | 2,074,662 | +0.45(+0.91%) |
Feb 11, 2020 | 49.41 | 49.90 | 49.13 | 49.15 | 2,871,637 | -0.09(-0.18%) |
Feb 10, 2020 | 49.14 | 49.41 | 49.07 | 49.23 | 3,736,045 | -0.27(-0.54%) |
Feb 07, 2020 | 49.44 | 49.57 | 49.07 | 49.50 | 2,911,558 | -0.29(-0.58%) |
Feb 06, 2020 | 50.22 | 50.22 | 49.60 | 49.79 | 1,471,875 | -0.32(-0.64%) |
Feb 05, 2020 | 50.60 | 50.60 | 49.84 | 50.11 | 2,093,302 | +0.38(+0.76%) |
Feb 04, 2020 | 48.78 | 49.76 | 48.71 | 49.73 | 3,234,149 | +1.86(+3.89%) |
Feb 03, 2020 | 48.00 | 48.39 | 47.77 | 47.87 | 3,102,046 | +0.23(+0.48%) |
Jan 31, 2020 | 48.56 | 48.74 | 47.39 | 47.64 | 3,244,182 | -1.15(-2.36%) |
Jan 30, 2020 | 49.01 | 49.45 | 48.33 | 48.79 | 2,583,586 | -0.74(-1.50%) |
Jan 29, 2020 | 49.82 | 50.47 | 49.48 | 49.53 | 2,179,776 | +0.00(+0.01%) |
Jan 28, 2020 | 49.59 | 49.98 | 49.40 | 49.52 | 3,289,276 | +0.37(+0.76%) |
Jan 27, 2020 | 49.51 | 49.75 | 49.14 | 49.15 | 3,619,444 | -1.31(-2.59%) |
Jan 24, 2020 | 51.27 | 51.47 | 50.24 | 50.46 | 2,385,164 | -0.47(-0.92%) |
Jan 23, 2020 | 50.66 | 50.98 | 49.97 | 50.93 | 3,664,588 | -0.14(-0.27%) |
Jan 22, 2020 | 51.32 | 52.26 | 50.34 | 51.07 | 6,003,935 | -0.78(-1.51%) |
Jan 21, 2020 | 52.08 | 52.56 | 51.78 | 51.85 | 3,579,030 | -0.57(-1.09%) |
Jan 17, 2020 | 52.26 | 52.71 | 51.72 | 52.42 | 2,662,873 | -0.16(-0.31%) |
Jan 16, 2020 | 52.38 | 52.58 | 52.12 | 52.58 | 1,233,545 | +0.52(+0.99%) |
Jan 15, 2020 | 52.65 | 52.68 | 51.81 | 52.06 | 1,460,583 | -0.38(-0.72%) |
Jan 14, 2020 | 52.15 | 52.80 | 52.08 | 52.44 | 2,145,482 | +0.19(+0.36%) |
Jan 13, 2020 | 51.95 | 52.27 | 51.88 | 52.25 | 1,506,063 | +0.38(+0.73%) |
Jan 10, 2020 | 52.12 | 52.19 | 51.74 | 51.88 | 1,578,555 | -0.21(-0.40%) |
Jan 09, 2020 | 52.20 | 52.40 | 51.95 | 52.08 | 2,481,437 | +0.18(+0.35%) |
Jan 08, 2020 | 51.72 | 52.17 | 51.43 | 51.90 | 1,686,958 | +0.12(+0.24%) |
Jan 07, 2020 | 51.73 | 51.98 | 51.52 | 51.78 | 1,741,942 | +0.28(+0.54%) |
Jan 06, 2020 | 51.38 | 51.51 | 51.09 | 51.50 | 2,293,100 | -0.27(-0.52%) |
Jan 03, 2020 | 51.53 | 51.87 | 51.45 | 51.77 | 1,459,328 | -0.55(-1.04%) |
Jan 02, 2020 | 51.91 | 52.31 | 51.62 | 52.31 | 2,446,199 | +0.48(+0.92%) |
Dec 31, 2019 | 51.66 | 51.91 | 51.48 | 51.83 | 1,656,648 | -0.02(-0.05%) |
Dec 30, 2019 | 51.84 | 52.02 | 51.45 | 51.86 | 1,235,113 | +0.11(+0.20%) |
Dec 27, 2019 | 51.91 | 52.01 | 51.59 | 51.75 | 1,460,581 | +0.03(+0.06%) |
Dec 26, 2019 | 51.51 | 51.72 | 51.22 | 51.72 | 883,247 | +0.36(+0.71%) |
Dec 24, 2019 | 51.47 | 51.47 | 51.22 | 51.35 | 345,778 | -0.01(-0.03%) |
Dec 23, 2019 | 51.54 | 51.70 | 51.10 | 51.37 | 1,586,659 | +0.05(+0.10%) |
Dec 20, 2019 | 51.61 | 51.79 | 51.16 | 51.32 | 3,963,093 | +0.05(+0.09%) |
Dec 19, 2019 | 50.92 | 51.28 | 50.85 | 51.27 | 1,655,134 | +0.40(+0.78%) |
Dec 18, 2019 | 51.33 | 51.33 | 50.77 | 50.87 | 3,232,552 | -0.33(-0.64%) |
Dec 17, 2019 | 51.64 | 51.68 | 51.18 | 51.20 | 1,944,519 | -0.43(-0.83%) |
Dec 16, 2019 | 51.96 | 52.36 | 51.57 | 51.62 | 1,971,144 | +0.43(+0.84%) |
Dec 13, 2019 | 51.53 | 51.75 | 51.10 | 51.19 | 2,341,769 | -0.42(-0.81%) |
Dec 12, 2019 | 50.56 | 51.71 | 50.39 | 51.61 | 2,691,280 | +1.00(+1.97%) |
Dec 11, 2019 | 50.33 | 50.83 | 50.20 | 50.61 | 2,291,024 | +0.39(+0.77%) |
Dec 10, 2019 | 50.17 | 50.37 | 49.79 | 50.23 | 2,308,409 | +0.32(+0.63%) |
Dec 09, 2019 | 49.66 | 49.98 | 49.57 | 49.91 | 1,632,764 | +0.21(+0.41%) |
Dec 06, 2019 | 49.61 | 49.88 | 49.56 | 49.71 | 1,535,994 | +0.50(+1.02%) |
Dec 05, 2019 | 49.39 | 49.48 | 49.14 | 49.20 | 2,033,793 | -0.00(-0.01%) |
Dec 04, 2019 | 48.93 | 49.79 | 48.91 | 49.21 | 1,523,882 | +0.58(+1.19%) |
Dec 03, 2019 | 48.58 | 48.66 | 48.00 | 48.63 | 2,395,335 | -0.44(-0.90%) |
Dec 02, 2019 | 49.69 | 49.86 | 48.99 | 49.07 | 1,992,010 | -0.62(-1.25%) |
Nov 29, 2019 | 49.47 | 49.78 | 49.31 | 49.69 | 912,304 | +0.11(+0.22%) |
Nov 27, 2019 | 49.21 | 49.62 | 49.14 | 49.58 | 1,924,022 | +0.35(+0.72%) |
Nov 26, 2019 | 49.43 | 49.43 | 48.96 | 49.23 | 4,848,430 | -0.11(-0.21%) |
Nov 25, 2019 | 48.74 | 49.37 | 48.57 | 49.33 | 2,465,552 | +0.72(+1.48%) |
Nov 22, 2019 | 48.84 | 48.89 | 48.36 | 48.61 | 1,373,793 | -0.02(-0.04%) |
Nov 21, 2019 | 48.90 | 48.94 | 48.43 | 48.63 | 1,811,870 | -0.21(-0.43%) |
Nov 20, 2019 | 48.94 | 49.22 | 48.53 | 48.84 | 2,127,761 | -0.50(-1.01%) |
Nov 19, 2019 | 49.14 | 49.41 | 48.84 | 49.34 | 1,703,650 | +0.39(+0.79%) |
Nov 18, 2019 | 48.91 | 49.15 | 48.66 | 48.95 | 2,992,098 | +0.10(+0.20%) |
Nov 15, 2019 | 48.57 | 49.09 | 48.51 | 48.86 | 2,160,731 | +0.55(+1.14%) |
Nov 14, 2019 | 48.52 | 48.54 | 48.16 | 48.31 | 1,671,488 | -0.27(-0.56%) |
Nov 13, 2019 | 48.27 | 48.79 | 48.27 | 48.58 | 1,852,613 | +0.08(+0.16%) |
Nov 12, 2019 | 48.81 | 49.08 | 48.35 | 48.50 | 1,781,092 | -0.32(-0.65%) |
Nov 11, 2019 | 48.75 | 49.07 | 48.63 | 48.82 | 1,276,983 | -0.25(-0.52%) |
Nov 08, 2019 | 48.86 | 49.14 | 48.67 | 49.07 | 1,653,616 | +0.08(+0.17%) |
Nov 07, 2019 | 49.63 | 49.73 | 48.89 | 48.99 | 2,159,417 | -0.17(-0.35%) |
Nov 06, 2019 | 49.57 | 49.72 | 48.86 | 49.16 | 2,206,953 | -0.73(-1.46%) |
Nov 05, 2019 | 49.82 | 50.09 | 49.43 | 49.89 | 3,161,331 | +0.10(+0.20%) |
Nov 04, 2019 | 49.21 | 49.86 | 49.14 | 49.79 | 2,278,211 | +0.68(+1.38%) |
Nov 01, 2019 | 48.38 | 49.12 | 48.17 | 49.11 | 2,532,015 | +1.17(+2.44%) |
Oct 31, 2019 | 48.05 | 48.32 | 47.53 | 47.94 | 2,051,206 | -0.23(-0.49%) |
Oct 30, 2019 | 48.02 | 48.24 | 47.43 | 48.17 | 2,214,875 | -0.08(-0.16%) |
Oct 29, 2019 | 48.02 | 48.49 | 47.94 | 48.25 | 1,847,128 | -0.10(-0.21%) |
Oct 28, 2019 | 48.05 | 48.65 | 47.91 | 48.35 | 3,087,955 | +0.46(+0.96%) |
Oct 25, 2019 | 48.58 | 48.74 | 47.84 | 47.89 | 3,925,063 | -0.75(-1.53%) |
Oct 24, 2019 | 48.74 | 48.85 | 48.39 | 48.64 | 2,497,526 | +0.10(+0.20%) |
Oct 23, 2019 | 48.50 | 48.61 | 47.02 | 48.54 | 4,256,347 | +1.19(+2.52%) |
Oct 22, 2019 | 47.51 | 47.77 | 47.28 | 47.35 | 2,674,558 | -0.63(-1.31%) |
Oct 21, 2019 | 47.64 | 48.03 | 47.48 | 47.98 | 2,866,692 | +0.67(+1.42%) |
Oct 18, 2019 | 47.12 | 47.61 | 47.06 | 47.30 | 2,759,515 | +0.17(+0.36%) |
Oct 17, 2019 | 47.30 | 47.54 | 47.06 | 47.13 | 1,707,915 | -0.07(-0.14%) |
Oct 16, 2019 | 46.89 | 47.24 | 46.86 | 47.20 | 2,620,690 | +0.17(+0.37%) |
Oct 15, 2019 | 46.54 | 47.23 | 46.27 | 47.03 | 2,322,095 | +0.72(+1.56%) |
Oct 14, 2019 | 46.29 | 46.52 | 46.17 | 46.30 | 2,675,430 | -0.03(-0.07%) |
Oct 11, 2019 | 46.14 | 46.93 | 46.14 | 46.34 | 2,789,235 | +0.70(+1.54%) |
Oct 10, 2019 | 45.35 | 46.02 | 45.26 | 45.63 | 1,638,802 | +0.27(+0.59%) |
Oct 09, 2019 | 45.10 | 45.63 | 44.79 | 45.37 | 2,097,058 | +0.85(+1.90%) |
Oct 08, 2019 | 45.19 | 45.19 | 44.40 | 44.52 | 1,919,831 | -1.05(-2.30%) |
Oct 07, 2019 | 45.73 | 46.04 | 45.51 | 45.57 | 2,063,965 | -0.37(-0.80%) |
Oct 04, 2019 | 45.18 | 45.95 | 45.18 | 45.94 | 1,828,375 | +0.73(+1.61%) |
Oct 03, 2019 | 44.70 | 45.22 | 44.24 | 45.21 | 1,862,040 | +0.59(+1.32%) |
Oct 02, 2019 | 45.12 | 45.20 | 44.34 | 44.62 | 2,713,143 | -0.90(-1.98%) |
Oct 01, 2019 | 46.35 | 46.67 | 45.45 | 45.52 | 3,433,101 | -0.58(-1.26%) |
Sep 30, 2019 | 45.78 | 46.19 | 45.78 | 46.11 | 2,068,119 | +0.37(+0.80%) |
Sep 27, 2019 | 46.26 | 46.26 | 45.62 | 45.74 | 3,322,093 | -0.32(-0.69%) |
Sep 26, 2019 | 45.92 | 46.30 | 45.69 | 46.06 | 3,135,726 | +0.15(+0.32%) |
Sep 25, 2019 | 44.78 | 46.02 | 44.61 | 45.91 | 2,992,912 | +1.08(+2.41%) |
Sep 24, 2019 | 44.95 | 45.19 | 44.40 | 44.83 | 3,279,790 | +0.09(+0.20%) |
Sep 23, 2019 | 44.52 | 44.98 | 44.31 | 44.74 | 2,447,015 | -0.09(-0.19%) |
Sep 20, 2019 | 45.18 | 45.32 | 44.74 | 44.83 | 3,274,583 | -0.20(-0.45%) |
Sep 19, 2019 | 45.07 | 45.60 | 44.95 | 45.03 | 2,015,683 | -0.02(-0.04%) |
Sep 18, 2019 | 45.28 | 45.38 | 44.47 | 45.05 | 3,061,049 | -0.38(-0.84%) |
Sep 17, 2019 | 45.20 | 45.50 | 44.74 | 45.43 | 2,782,021 | +0.01(+0.03%) |
Sep 16, 2019 | 45.12 | 45.84 | 45.02 | 45.41 | 3,831,064 | +0.28(+0.62%) |
Sep 13, 2019 | 44.94 | 45.30 | 44.76 | 45.13 | 4,473,286 | +0.36(+0.81%) |
Sep 12, 2019 | 43.83 | 44.89 | 43.42 | 44.77 | 4,777,605 | +1.17(+2.68%) |
Sep 11, 2019 | 42.87 | 43.62 | 42.42 | 43.60 | 2,360,284 | +0.91(+2.12%) |
Sep 10, 2019 | 42.16 | 42.73 | 41.82 | 42.70 | 3,008,301 | +0.30(+0.71%) |
Sep 09, 2019 | 42.87 | 42.87 | 42.10 | 42.40 | 2,723,452 | -0.17(-0.39%) |
Sep 06, 2019 | 42.89 | 43.00 | 42.33 | 42.56 | 2,155,118 | -0.22(-0.52%) |
Sep 05, 2019 | 41.83 | 42.86 | 41.83 | 42.79 | 2,517,383 | +1.47(+3.56%) |
Sep 04, 2019 | 41.33 | 41.62 | 41.22 | 41.32 | 1,776,111 | +0.48(+1.18%) |
Sep 03, 2019 | 41.14 | 41.31 | 40.68 | 40.83 | 2,059,995 | -0.88(-2.11%) |
Aug 30, 2019 | 42.08 | 42.19 | 41.57 | 41.72 | 1,854,199 | -0.04(-0.09%) |
Aug 29, 2019 | 41.16 | 41.86 | 41.16 | 41.75 | 2,408,024 | +1.16(+2.85%) |
Aug 28, 2019 | 40.34 | 40.87 | 40.07 | 40.60 | 1,876,524 | +0.07(+0.18%) |
Aug 27, 2019 | 40.90 | 41.01 | 40.39 | 40.52 | 1,582,582 | -0.10(-0.26%) |
Aug 26, 2019 | 41.06 | 41.13 | 40.43 | 40.63 | 2,398,755 | -0.07(-0.16%) |
Aug 23, 2019 | 41.65 | 42.29 | 40.55 | 40.70 | 2,908,045 | -1.17(-2.79%) |
Aug 22, 2019 | 42.25 | 42.33 | 41.54 | 41.86 | 2,136,402 | -0.15(-0.35%) |
Aug 21, 2019 | 41.72 | 42.11 | 41.63 | 42.01 | 3,357,632 | +0.68(+1.64%) |
Aug 20, 2019 | 41.94 | 41.94 | 41.31 | 41.34 | 2,522,059 | -0.70(-1.66%) |
Aug 19, 2019 | 41.79 | 42.35 | 41.65 | 42.03 | 2,912,798 | +0.76(+1.84%) |
Aug 16, 2019 | 40.64 | 41.36 | 40.43 | 41.27 | 2,132,874 | +1.06(+2.63%) |
Aug 15, 2019 | 40.71 | 40.82 | 39.92 | 40.22 | 3,742,517 | -0.42(-1.03%) |
Aug 14, 2019 | 41.08 | 41.55 | 40.62 | 40.63 | 3,848,938 | -1.31(-3.11%) |
Aug 13, 2019 | 40.85 | 42.58 | 40.80 | 41.94 | 3,797,897 | +0.92(+2.25%) |
Aug 12, 2019 | 41.09 | 41.39 | 40.81 | 41.02 | 2,366,846 | -0.40(-0.97%) |
Aug 09, 2019 | 42.15 | 42.17 | 41.36 | 41.42 | 2,805,430 | -0.87(-2.06%) |
Aug 08, 2019 | 42.15 | 42.46 | 41.89 | 42.29 | 3,679,949 | +0.46(+1.09%) |
Aug 07, 2019 | 41.11 | 41.97 | 40.83 | 41.83 | 2,733,248 | +0.24(+0.58%) |
Aug 06, 2019 | 41.50 | 41.78 | 41.13 | 41.59 | 3,294,327 | +0.51(+1.23%) |
Aug 05, 2019 | 41.60 | 41.70 | 40.62 | 41.08 | 4,315,199 | -1.37(-3.23%) |
Aug 02, 2019 | 42.95 | 42.95 | 42.22 | 42.45 | 4,240,147 | -0.81(-1.88%) |
Aug 01, 2019 | 44.42 | 44.74 | 43.16 | 43.27 | 3,220,292 | -1.20(-2.70%) |
Jul 31, 2019 | 45.28 | 45.34 | 44.28 | 44.47 | 2,435,684 | -0.69(-1.52%) |
Jul 30, 2019 | 45.26 | 45.50 | 45.06 | 45.16 | 2,504,765 | -0.54(-1.18%) |
Jul 29, 2019 | 45.47 | 45.77 | 45.17 | 45.70 | 3,153,609 | +0.29(+0.64%) |
Jul 26, 2019 | 44.75 | 45.47 | 44.66 | 45.40 | 3,579,972 | +0.68(+1.51%) |
Jul 25, 2019 | 43.89 | 44.75 | 43.62 | 44.73 | 7,253,846 | +0.71(+1.60%) |
Jul 24, 2019 | 45.00 | 45.60 | 43.68 | 44.02 | 8,426,308 | -2.85(-6.08%) |
Jul 23, 2019 | 46.62 | 46.98 | 46.24 | 46.87 | 4,930,018 | +0.58(+1.25%) |
Jul 22, 2019 | 46.16 | 46.51 | 46.07 | 46.30 | 2,799,009 | +0.24(+0.53%) |
Jul 19, 2019 | 46.31 | 46.59 | 46.04 | 46.05 | 4,251,269 | +0.09(+0.19%) |
Jul 18, 2019 | 46.21 | 46.24 | 45.73 | 45.97 | 4,326,768 | -0.25(-0.55%) |
Jul 17, 2019 | 46.69 | 46.77 | 46.21 | 46.22 | 1,996,298 | -0.41(-0.88%) |
Jul 16, 2019 | 46.92 | 46.92 | 46.37 | 46.63 | 2,759,336 | -0.55(-1.17%) |
Jul 15, 2019 | 47.22 | 47.33 | 46.74 | 47.18 | 1,294,409 | -0.02(-0.04%) |
Jul 12, 2019 | 46.46 | 47.21 | 46.46 | 47.20 | 1,645,612 | +1.02(+2.22%) |
Jul 11, 2019 | 46.38 | 46.72 | 45.97 | 46.18 | 1,987,266 | -0.30(-0.64%) |
Jul 10, 2019 | 46.72 | 46.91 | 46.41 | 46.47 | 2,379,871 | -0.03(-0.06%) |
Jul 09, 2019 | 46.21 | 46.57 | 46.09 | 46.50 | 2,276,973 | +0.01(+0.02%) |
Jul 08, 2019 | 46.57 | 46.69 | 46.38 | 46.49 | 1,864,076 | -0.36(-0.77%) |
Jul 05, 2019 | 46.77 | 46.89 | 46.11 | 46.85 | 1,557,476 | -0.38(-0.80%) |
Jul 03, 2019 | 47.15 | 47.29 | 46.63 | 47.23 | 1,432,618 | +0.34(+0.73%) |
Jul 02, 2019 | 46.65 | 46.94 | 46.39 | 46.89 | 2,103,261 | +0.25(+0.53%) |
Jul 01, 2019 | 46.52 | 46.86 | 46.25 | 46.64 | 2,708,790 | +0.92(+2.01%) |
Jun 28, 2019 | 45.75 | 45.90 | 45.39 | 45.72 | 4,140,261 | +0.14(+0.30%) |
Jun 27, 2019 | 45.70 | 45.82 | 45.38 | 45.58 | 1,878,669 | +0.10(+0.23%) |
Jun 26, 2019 | 45.53 | 45.62 | 45.32 | 45.48 | 2,580,763 | +0.30(+0.68%) |
Jun 25, 2019 | 45.33 | 45.58 | 45.17 | 45.17 | 1,783,392 | -0.40(-0.87%) |
Jun 24, 2019 | 45.56 | 45.66 | 45.53 | 45.57 | 1,980,327 | +0.05(+0.12%) |
Jun 21, 2019 | 45.74 | 45.80 | 45.28 | 45.51 | 4,984,681 | -0.18(-0.39%) |
Jun 20, 2019 | 45.74 | 45.81 | 45.43 | 45.69 | 3,167,385 | +0.69(+1.54%) |
Jun 19, 2019 | 45.13 | 45.20 | 44.79 | 45.00 | 2,798,132 | +0.16(+0.35%) |
Jun 18, 2019 | 44.50 | 45.00 | 44.35 | 44.84 | 5,358,177 | +0.40(+0.89%) |
Jun 17, 2019 | 44.68 | 44.74 | 44.19 | 44.45 | 2,667,701 | -0.38(-0.85%) |
Jun 14, 2019 | 45.42 | 45.72 | 44.26 | 44.83 | 3,554,932 | -1.23(-2.67%) |
Jun 13, 2019 | 45.50 | 46.13 | 45.44 | 46.06 | 2,966,817 | +0.68(+1.50%) |
Jun 12, 2019 | 45.34 | 45.62 | 44.77 | 45.38 | 2,295,305 | -0.04(-0.08%) |
Jun 11, 2019 | 45.51 | 46.12 | 45.26 | 45.42 | 3,362,895 | +0.66(+1.48%) |
Jun 10, 2019 | 44.55 | 45.26 | 44.55 | 44.76 | 2,552,657 | +0.46(+1.03%) |
Jun 07, 2019 | 44.00 | 44.39 | 43.72 | 44.30 | 2,298,852 | +0.60(+1.37%) |
Jun 06, 2019 | 43.39 | 43.87 | 43.03 | 43.70 | 2,494,182 | +0.54(+1.26%) |
Jun 05, 2019 | 42.99 | 43.20 | 42.37 | 43.16 | 2,141,388 | +0.58(+1.36%) |
Jun 04, 2019 | 41.99 | 42.66 | 41.69 | 42.58 | 4,744,001 | +1.16(+2.79%) |
Jun 03, 2019 | 41.45 | 41.78 | 41.16 | 41.42 | 2,790,216 | +0.07(+0.16%) |
May 31, 2019 | 41.71 | 41.89 | 41.28 | 41.36 | 3,227,185 | -0.71(-1.69%) |
May 30, 2019 | 41.77 | 42.10 | 41.68 | 42.07 | 2,716,703 | +0.42(+1.02%) |
May 29, 2019 | 42.08 | 42.34 | 41.55 | 41.65 | 4,930,282 | -0.54(-1.28%) |
May 28, 2019 | 42.80 | 43.09 | 42.00 | 42.19 | 3,873,418 | -0.36(-0.85%) |
May 24, 2019 | 42.76 | 42.89 | 42.31 | 42.55 | 3,113,589 | +0.01(+0.02%) |
May 23, 2019 | 42.55 | 42.81 | 42.28 | 42.54 | 2,041,770 | -0.52(-1.20%) |
May 22, 2019 | 43.34 | 43.46 | 43.04 | 43.06 | 1,660,724 | -0.33(-0.76%) |
May 21, 2019 | 43.05 | 43.49 | 42.92 | 43.39 | 2,244,414 | +0.74(+1.74%) |
May 20, 2019 | 42.98 | 43.12 | 42.60 | 42.65 | 2,729,689 | -0.91(-2.08%) |
May 17, 2019 | 43.75 | 43.93 | 43.46 | 43.55 | 5,428,429 | -0.69(-1.57%) |
May 16, 2019 | 44.29 | 44.84 | 44.16 | 44.25 | 2,979,630 | -0.08(-0.18%) |
May 15, 2019 | 43.60 | 44.48 | 43.56 | 44.33 | 2,343,430 | +0.45(+1.03%) |
May 14, 2019 | 43.99 | 44.37 | 43.84 | 43.88 | 2,693,123 | +0.07(+0.15%) |
May 13, 2019 | 43.85 | 44.29 | 43.55 | 43.81 | 4,414,689 | -1.22(-2.70%) |
May 10, 2019 | 44.56 | 45.21 | 44.10 | 45.03 | 3,336,574 | +0.22(+0.49%) |
May 09, 2019 | 44.45 | 45.07 | 44.13 | 44.81 | 3,583,762 | -0.15(-0.33%) |
May 08, 2019 | 45.68 | 45.78 | 44.92 | 44.96 | 7,206,030 | -0.81(-1.77%) |
May 07, 2019 | 46.19 | 46.51 | 45.50 | 45.76 | 5,463,736 | -1.01(-2.15%) |
May 06, 2019 | 46.51 | 47.00 | 45.88 | 46.77 | 4,813,814 | -0.77(-1.62%) |
May 03, 2019 | 47.43 | 47.67 | 47.34 | 47.54 | 2,394,567 | +0.41(+0.88%) |
May 02, 2019 | 47.58 | 47.61 | 47.05 | 47.13 | 2,209,455 | -0.37(-0.78%) |