Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.18 | 47.95 | 46.29 | 46.44 | 3,565,305 | -1.39(-2.91%) |
Apr 29, 2020 | 45.48 | 47.88 | 44.75 | 47.83 | 5,262,157 | +3.84(+8.74%) |
Apr 28, 2020 | 44.76 | 45.40 | 43.63 | 43.99 | 2,251,013 | -0.03(-0.07%) |
Apr 27, 2020 | 43.40 | 44.80 | 43.06 | 44.01 | 3,335,517 | +1.90(+4.51%) |
Apr 24, 2020 | 43.60 | 44.09 | 41.93 | 42.12 | 3,035,840 | -1.66(-3.79%) |
Apr 23, 2020 | 43.69 | 44.14 | 43.17 | 43.77 | 2,718,398 | +0.02(+0.04%) |
Apr 22, 2020 | 43.11 | 44.05 | 43.00 | 43.76 | 2,850,457 | +1.17(+2.75%) |
Apr 21, 2020 | 42.89 | 43.27 | 42.16 | 42.59 | 3,233,609 | -0.74(-1.70%) |
Apr 20, 2020 | 43.33 | 43.76 | 42.94 | 43.32 | 5,095,240 | -0.15(-0.35%) |
Apr 17, 2020 | 42.40 | 43.67 | 42.17 | 43.48 | 2,885,885 | +1.72(+4.13%) |
Apr 16, 2020 | 42.98 | 43.12 | 41.70 | 41.75 | 3,195,329 | -1.05(-2.46%) |
Apr 15, 2020 | 43.81 | 43.81 | 42.70 | 42.81 | 1,635,678 | -1.26(-2.87%) |
Apr 14, 2020 | 44.40 | 45.04 | 43.87 | 44.07 | 1,750,530 | +0.23(+0.52%) |
Apr 13, 2020 | 43.41 | 43.91 | 42.61 | 43.84 | 1,000,565 | +0.26(+0.59%) |
Apr 09, 2020 | 42.90 | 44.36 | 42.44 | 43.58 | 2,000,240 | +0.60(+1.40%) |
Apr 08, 2020 | 41.35 | 43.09 | 41.35 | 42.98 | 2,335,357 | +1.44(+3.46%) |
Apr 07, 2020 | 42.52 | 43.33 | 41.50 | 41.54 | 3,440,366 | -0.31(-0.73%) |
Apr 06, 2020 | 40.25 | 42.01 | 40.08 | 41.85 | 2,364,855 | +2.28(+5.76%) |
Apr 03, 2020 | 40.25 | 40.42 | 38.81 | 39.57 | 2,953,610 | -0.68(-1.69%) |
Apr 02, 2020 | 39.23 | 40.65 | 38.38 | 40.25 | 3,501,225 | +0.97(+2.46%) |
Apr 01, 2020 | 39.48 | 40.39 | 38.75 | 39.28 | 3,360,146 | -1.57(-3.85%) |
Mar 31, 2020 | 40.13 | 41.93 | 39.61 | 40.85 | 2,773,410 | +0.31(+0.76%) |
Mar 30, 2020 | 40.39 | 41.21 | 39.82 | 40.55 | 2,387,752 | -0.24(-0.59%) |
Mar 27, 2020 | 42.18 | 42.35 | 39.96 | 40.78 | 3,138,106 | -2.39(-5.53%) |
Mar 26, 2020 | 42.43 | 43.46 | 42.43 | 43.17 | 2,421,069 | +0.57(+1.33%) |
Mar 25, 2020 | 41.66 | 44.32 | 40.77 | 42.61 | 3,263,306 | +1.49(+3.64%) |
Mar 24, 2020 | 41.78 | 42.35 | 39.99 | 41.11 | 3,536,396 | +1.57(+3.97%) |
Mar 23, 2020 | 39.70 | 41.26 | 38.20 | 39.54 | 4,527,392 | +0.54(+1.38%) |
Mar 20, 2020 | 39.33 | 40.09 | 37.42 | 39.00 | 5,709,471 | +0.66(+1.72%) |
Mar 19, 2020 | 38.81 | 41.31 | 37.89 | 38.34 | 3,826,166 | -0.72(-1.84%) |
Mar 18, 2020 | 39.31 | 41.18 | 37.89 | 39.06 | 3,668,399 | -3.05(-7.24%) |
Mar 17, 2020 | 39.43 | 42.26 | 38.07 | 42.11 | 5,580,592 | +2.47(+6.24%) |
Mar 16, 2020 | 37.61 | 40.23 | 36.73 | 39.63 | 5,365,949 | -0.35(-0.89%) |
Mar 13, 2020 | 39.13 | 40.21 | 38.27 | 39.99 | 4,108,277 | +2.39(+6.35%) |
Mar 12, 2020 | 38.15 | 39.30 | 37.53 | 37.60 | 5,095,713 | -2.43(-6.08%) |
Mar 11, 2020 | 41.12 | 41.55 | 39.26 | 40.04 | 4,061,115 | -1.80(-4.31%) |
Mar 10, 2020 | 41.46 | 42.45 | 40.97 | 41.84 | 3,815,328 | +0.70(+1.70%) |
Mar 09, 2020 | 39.09 | 41.24 | 38.73 | 41.14 | 3,502,739 | +0.35(+0.85%) |
Mar 06, 2020 | 41.33 | 42.03 | 40.15 | 40.79 | 3,716,222 | -1.53(-3.62%) |
Mar 05, 2020 | 42.21 | 43.17 | 41.66 | 42.33 | 3,081,781 | -1.02(-2.34%) |
Mar 04, 2020 | 42.91 | 43.40 | 42.63 | 43.34 | 2,667,512 | +0.44(+1.03%) |
Mar 03, 2020 | 42.42 | 43.17 | 41.85 | 42.90 | 2,858,344 | +0.58(+1.36%) |
Mar 02, 2020 | 41.91 | 42.33 | 41.10 | 42.33 | 3,703,441 | +0.48(+1.14%) |
Feb 28, 2020 | 40.71 | 41.85 | 40.39 | 41.85 | 5,860,068 | +0.04(+0.09%) |
Feb 27, 2020 | 41.09 | 42.98 | 40.49 | 41.81 | 4,876,358 | +0.23(+0.55%) |
Feb 26, 2020 | 41.96 | 42.48 | 41.36 | 41.58 | 4,327,671 | -0.29(-0.68%) |
Feb 25, 2020 | 42.55 | 43.28 | 41.54 | 41.87 | 4,342,006 | -0.29(-0.68%) |
Feb 24, 2020 | 41.89 | 42.66 | 41.52 | 42.16 | 4,013,703 | -1.68(-3.84%) |
Feb 21, 2020 | 43.80 | 44.11 | 43.47 | 43.84 | 2,867,670 | -0.17(-0.39%) |
Feb 20, 2020 | 44.02 | 44.69 | 43.67 | 44.01 | 3,648,822 | +0.01(+0.02%) |
Feb 19, 2020 | 43.03 | 44.20 | 42.92 | 44.00 | 3,394,184 | +1.19(+2.77%) |
Feb 18, 2020 | 42.81 | 43.06 | 42.47 | 42.81 | 4,585,107 | -0.05(-0.11%) |
Feb 14, 2020 | 43.13 | 43.21 | 42.38 | 42.86 | 2,080,175 | -0.15(-0.36%) |
Feb 13, 2020 | 42.90 | 43.26 | 42.43 | 43.02 | 3,103,853 | -0.39(-0.90%) |
Feb 12, 2020 | 42.29 | 43.46 | 42.19 | 43.41 | 3,676,455 | +1.54(+3.68%) |
Feb 11, 2020 | 40.96 | 42.27 | 40.95 | 41.87 | 5,921,502 | +1.34(+3.30%) |
Feb 10, 2020 | 40.33 | 40.76 | 39.76 | 40.53 | 4,370,888 | -0.29(-0.70%) |
Feb 07, 2020 | 41.13 | 41.25 | 40.62 | 40.82 | 4,760,546 | -0.97(-2.33%) |
Feb 06, 2020 | 41.67 | 42.94 | 41.58 | 41.79 | 4,171,394 | -0.70(-1.64%) |
Feb 05, 2020 | 42.89 | 42.90 | 42.13 | 42.49 | 2,772,099 | +0.14(+0.34%) |
Feb 04, 2020 | 42.09 | 42.93 | 41.97 | 42.35 | 3,647,249 | +1.14(+2.76%) |
Feb 03, 2020 | 41.15 | 41.57 | 40.99 | 41.21 | 3,758,813 | +0.05(+0.12%) |
Jan 31, 2020 | 41.95 | 41.95 | 40.53 | 41.16 | 3,404,247 | -0.89(-2.11%) |
Jan 30, 2020 | 41.99 | 42.34 | 41.43 | 42.05 | 4,131,652 | -0.97(-2.24%) |
Jan 29, 2020 | 42.95 | 43.81 | 42.57 | 43.02 | 4,619,367 | -0.04(-0.09%) |
Jan 28, 2020 | 41.15 | 43.34 | 41.10 | 43.05 | 7,745,823 | +2.99(+7.47%) |
Jan 27, 2020 | 39.20 | 40.75 | 38.82 | 40.06 | 7,650,515 | -2.23(-5.27%) |
Jan 24, 2020 | 42.79 | 43.10 | 41.69 | 42.29 | 3,361,136 | -0.41(-0.96%) |
Jan 23, 2020 | 43.05 | 43.20 | 41.88 | 42.70 | 5,695,682 | -2.21(-4.92%) |
Jan 22, 2020 | 44.92 | 45.68 | 44.59 | 44.91 | 4,453,203 | +0.95(+2.15%) |
Jan 21, 2020 | 45.39 | 45.40 | 43.93 | 43.96 | 4,425,300 | -3.68(-7.72%) |
Jan 17, 2020 | 47.78 | 48.36 | 47.56 | 47.64 | 1,984,746 | +0.21(+0.44%) |
Jan 16, 2020 | 46.72 | 47.53 | 46.60 | 47.43 | 2,199,277 | +0.94(+2.01%) |
Jan 15, 2020 | 46.41 | 46.83 | 46.11 | 46.49 | 1,651,724 | +0.18(+0.39%) |
Jan 14, 2020 | 46.59 | 46.92 | 46.10 | 46.31 | 2,135,449 | +0.32(+0.69%) |
Jan 13, 2020 | 46.73 | 46.88 | 46.00 | 46.00 | 1,660,236 | -0.64(-1.37%) |
Jan 10, 2020 | 48.10 | 48.49 | 46.52 | 46.64 | 2,621,774 | +0.29(+0.62%) |
Jan 09, 2020 | 47.02 | 47.19 | 46.33 | 46.35 | 1,329,824 | -0.04(-0.08%) |
Jan 08, 2020 | 45.99 | 46.63 | 45.70 | 46.39 | 1,148,479 | +0.58(+1.27%) |
Jan 07, 2020 | 46.26 | 46.26 | 45.47 | 45.81 | 1,207,698 | +0.06(+0.13%) |
Jan 06, 2020 | 45.90 | 45.98 | 45.11 | 45.75 | 1,352,340 | -0.53(-1.14%) |
Jan 03, 2020 | 46.26 | 46.48 | 45.87 | 46.27 | 1,500,593 | -0.68(-1.45%) |
Jan 02, 2020 | 46.21 | 46.97 | 46.21 | 46.95 | 2,059,385 | +1.07(+2.33%) |
Dec 31, 2019 | 45.93 | 46.19 | 45.70 | 45.88 | 997,291 | -0.11(-0.25%) |
Dec 30, 2019 | 46.57 | 46.57 | 45.92 | 46.00 | 1,872,972 | -0.51(-1.09%) |
Dec 27, 2019 | 46.45 | 46.63 | 46.31 | 46.50 | 1,254,278 | +0.11(+0.23%) |
Dec 26, 2019 | 46.48 | 46.51 | 46.15 | 46.40 | 484,337 | +0.16(+0.35%) |
Dec 24, 2019 | 46.10 | 46.50 | 45.88 | 46.24 | 365,181 | +0.06(+0.12%) |
Dec 23, 2019 | 46.53 | 46.61 | 46.02 | 46.18 | 1,227,418 | -0.32(-0.70%) |
Dec 20, 2019 | 46.22 | 46.83 | 45.97 | 46.50 | 2,619,054 | +0.67(+1.46%) |
Dec 19, 2019 | 45.60 | 45.86 | 45.33 | 45.83 | 1,637,776 | +0.42(+0.93%) |
Dec 18, 2019 | 45.44 | 45.62 | 45.04 | 45.41 | 2,284,593 | -0.22(-0.48%) |
Dec 17, 2019 | 45.78 | 45.94 | 45.40 | 45.63 | 2,724,364 | -0.18(-0.40%) |
Dec 16, 2019 | 45.40 | 46.13 | 45.31 | 45.82 | 2,040,036 | +0.63(+1.40%) |
Dec 13, 2019 | 44.71 | 45.32 | 44.49 | 45.19 | 1,793,262 | +0.76(+1.72%) |
Dec 12, 2019 | 43.72 | 44.60 | 43.44 | 44.42 | 2,134,243 | +0.49(+1.11%) |
Dec 11, 2019 | 43.34 | 43.96 | 43.25 | 43.93 | 1,598,290 | +0.77(+1.79%) |
Dec 10, 2019 | 43.24 | 43.47 | 42.99 | 43.16 | 2,999,402 | -0.11(-0.27%) |
Dec 09, 2019 | 42.73 | 43.37 | 42.52 | 43.27 | 2,448,335 | +0.47(+1.09%) |
Dec 06, 2019 | 43.01 | 43.05 | 42.57 | 42.81 | 1,677,743 | +0.06(+0.13%) |
Dec 05, 2019 | 42.40 | 42.85 | 42.13 | 42.75 | 2,253,247 | +0.51(+1.20%) |
Dec 04, 2019 | 42.14 | 42.64 | 42.14 | 42.24 | 1,470,774 | +0.11(+0.25%) |
Dec 03, 2019 | 42.06 | 42.30 | 41.86 | 42.14 | 2,165,168 | -0.33(-0.79%) |
Dec 02, 2019 | 42.69 | 42.99 | 41.99 | 42.47 | 1,880,736 | -0.08(-0.18%) |
Nov 29, 2019 | 41.92 | 42.59 | 41.52 | 42.55 | 1,393,864 | +0.40(+0.95%) |
Nov 27, 2019 | 42.33 | 42.41 | 41.70 | 42.15 | 1,353,683 | -0.37(-0.88%) |
Nov 26, 2019 | 41.82 | 42.77 | 41.70 | 42.52 | 4,638,125 | +0.90(+2.16%) |
Nov 25, 2019 | 40.59 | 41.79 | 40.52 | 41.62 | 2,803,435 | +1.33(+3.30%) |
Nov 22, 2019 | 40.74 | 40.74 | 40.15 | 40.29 | 1,847,895 | +0.13(+0.33%) |
Nov 21, 2019 | 40.28 | 40.44 | 39.80 | 40.16 | 1,324,972 | -0.30(-0.73%) |
Nov 20, 2019 | 40.99 | 41.02 | 39.89 | 40.45 | 2,151,953 | -0.78(-1.90%) |
Nov 19, 2019 | 40.80 | 41.29 | 40.50 | 41.24 | 1,980,596 | +0.54(+1.33%) |
Nov 18, 2019 | 40.89 | 40.97 | 40.31 | 40.69 | 1,667,621 | -0.09(-0.21%) |
Nov 15, 2019 | 40.64 | 41.44 | 40.48 | 40.78 | 1,837,716 | +0.33(+0.82%) |
Nov 14, 2019 | 40.50 | 40.67 | 40.00 | 40.44 | 3,110,520 | -0.21(-0.52%) |
Nov 13, 2019 | 40.50 | 40.72 | 40.41 | 40.65 | 1,387,526 | -0.14(-0.35%) |
Nov 12, 2019 | 41.58 | 41.79 | 40.66 | 40.80 | 2,738,513 | -0.78(-1.88%) |
Nov 11, 2019 | 41.34 | 41.65 | 41.01 | 41.58 | 1,304,583 | -0.21(-0.50%) |
Nov 08, 2019 | 41.65 | 41.84 | 41.19 | 41.79 | 2,621,577 | +0.31(+0.76%) |
Nov 07, 2019 | 41.09 | 41.71 | 40.96 | 41.47 | 3,473,193 | +0.84(+2.06%) |
Nov 06, 2019 | 40.81 | 40.98 | 40.03 | 40.63 | 2,998,785 | -0.10(-0.23%) |
Nov 05, 2019 | 40.26 | 40.81 | 39.84 | 40.73 | 3,157,543 | +0.65(+1.62%) |
Nov 04, 2019 | 39.97 | 40.37 | 39.83 | 40.08 | 3,344,272 | +0.59(+1.50%) |
Nov 01, 2019 | 40.81 | 40.90 | 39.29 | 39.49 | 3,962,324 | -1.01(-2.49%) |
Oct 31, 2019 | 41.59 | 41.69 | 39.45 | 40.50 | 3,632,135 | -1.45(-3.45%) |
Oct 30, 2019 | 40.99 | 42.68 | 40.61 | 41.95 | 4,628,033 | -0.18(-0.43%) |
Oct 29, 2019 | 41.35 | 42.29 | 41.17 | 42.13 | 2,424,459 | +0.67(+1.61%) |
Oct 28, 2019 | 42.36 | 42.79 | 41.33 | 41.46 | 1,932,063 | -0.06(-0.14%) |
Oct 25, 2019 | 41.03 | 42.04 | 40.86 | 41.52 | 1,392,794 | +0.41(+1.00%) |
Oct 24, 2019 | 40.99 | 41.67 | 40.71 | 41.11 | 1,437,824 | +0.36(+0.89%) |
Oct 23, 2019 | 41.15 | 41.34 | 40.64 | 40.75 | 1,736,366 | -0.60(-1.45%) |
Oct 22, 2019 | 42.01 | 42.10 | 41.26 | 41.35 | 1,001,037 | -0.61(-1.45%) |
Oct 21, 2019 | 42.03 | 42.38 | 41.77 | 41.96 | 1,137,841 | +0.20(+0.48%) |
Oct 18, 2019 | 41.95 | 42.28 | 41.44 | 41.76 | 797,081 | -0.24(-0.57%) |
Oct 17, 2019 | 41.92 | 42.53 | 41.85 | 42.00 | 924,620 | +0.23(+0.55%) |
Oct 16, 2019 | 42.07 | 42.46 | 41.70 | 41.77 | 1,752,761 | -0.45(-1.06%) |
Oct 15, 2019 | 41.31 | 42.86 | 41.17 | 42.22 | 1,868,532 | +1.05(+2.55%) |
Oct 14, 2019 | 42.15 | 42.25 | 41.06 | 41.17 | 1,359,734 | -1.23(-2.90%) |
Oct 11, 2019 | 41.85 | 42.88 | 41.56 | 42.40 | 1,207,165 | +1.41(+3.44%) |
Oct 10, 2019 | 40.63 | 41.55 | 40.26 | 40.99 | 1,600,046 | +0.25(+0.61%) |
Oct 09, 2019 | 40.90 | 41.10 | 40.40 | 40.74 | 1,432,588 | +0.23(+0.56%) |
Oct 08, 2019 | 41.34 | 41.56 | 40.49 | 40.51 | 1,239,312 | -1.03(-2.48%) |
Oct 07, 2019 | 41.61 | 41.80 | 41.13 | 41.54 | 1,327,666 | -0.22(-0.52%) |
Oct 04, 2019 | 41.88 | 42.30 | 41.58 | 41.76 | 1,105,484 | -0.11(-0.27%) |
Oct 03, 2019 | 41.25 | 41.95 | 41.22 | 41.87 | 1,343,529 | +0.56(+1.36%) |
Oct 02, 2019 | 41.84 | 41.99 | 41.12 | 41.31 | 1,345,196 | -0.78(-1.86%) |
Oct 01, 2019 | 43.27 | 43.70 | 41.84 | 42.09 | 1,294,361 | -1.20(-2.77%) |
Sep 30, 2019 | 42.97 | 43.52 | 42.85 | 43.29 | 1,709,655 | +0.46(+1.07%) |
Sep 27, 2019 | 43.69 | 44.15 | 41.87 | 42.84 | 2,687,265 | -0.79(-1.81%) |
Sep 26, 2019 | 43.35 | 43.94 | 43.27 | 43.63 | 1,379,408 | +0.36(+0.84%) |
Sep 25, 2019 | 42.94 | 43.34 | 42.26 | 43.27 | 1,318,534 | +0.36(+0.84%) |
Sep 24, 2019 | 43.73 | 43.89 | 42.14 | 42.90 | 1,584,689 | -0.53(-1.23%) |
Sep 23, 2019 | 42.62 | 43.75 | 42.45 | 43.44 | 1,610,221 | +0.88(+2.06%) |
Sep 20, 2019 | 43.61 | 44.03 | 42.44 | 42.56 | 1,677,062 | -1.03(-2.36%) |
Sep 19, 2019 | 43.53 | 43.85 | 43.21 | 43.59 | 1,065,909 | +0.07(+0.15%) |
Sep 18, 2019 | 44.52 | 44.52 | 43.25 | 43.52 | 1,178,686 | -0.79(-1.79%) |
Sep 17, 2019 | 44.45 | 44.69 | 43.96 | 44.31 | 824,640 | -0.03(-0.06%) |
Sep 16, 2019 | 44.19 | 44.58 | 43.83 | 44.34 | 829,975 | -0.07(-0.15%) |
Sep 13, 2019 | 45.51 | 46.09 | 44.27 | 44.41 | 1,376,005 | -1.25(-2.73%) |
Sep 12, 2019 | 44.43 | 46.02 | 44.43 | 45.66 | 1,820,510 | +1.50(+3.39%) |
Sep 11, 2019 | 43.50 | 44.18 | 42.82 | 44.16 | 1,598,011 | +0.37(+0.85%) |
Sep 10, 2019 | 43.24 | 43.85 | 42.76 | 43.79 | 2,363,110 | +0.27(+0.61%) |
Sep 09, 2019 | 43.60 | 43.94 | 43.11 | 43.52 | 1,270,622 | -0.12(-0.28%) |
Sep 06, 2019 | 44.03 | 44.25 | 43.59 | 43.65 | 1,286,601 | -0.30(-0.67%) |
Sep 05, 2019 | 42.98 | 44.00 | 42.74 | 43.94 | 1,677,137 | +1.71(+4.04%) |
Sep 04, 2019 | 41.96 | 42.33 | 41.76 | 42.24 | 1,498,182 | +0.65(+1.56%) |
Sep 03, 2019 | 42.76 | 43.06 | 41.14 | 41.59 | 1,820,518 | -1.71(-3.94%) |
Aug 30, 2019 | 43.33 | 43.91 | 42.90 | 43.29 | 1,442,533 | +0.10(+0.22%) |
Aug 29, 2019 | 42.54 | 43.36 | 42.37 | 43.20 | 1,536,318 | +1.10(+2.60%) |
Aug 28, 2019 | 41.04 | 42.12 | 40.82 | 42.10 | 1,754,723 | +0.95(+2.32%) |
Aug 27, 2019 | 40.78 | 41.28 | 40.53 | 41.15 | 2,746,564 | +0.82(+2.03%) |
Aug 26, 2019 | 40.92 | 41.21 | 40.22 | 40.33 | 1,202,592 | -0.12(-0.31%) |
Aug 23, 2019 | 41.91 | 41.91 | 40.30 | 40.45 | 2,512,496 | -1.46(-3.49%) |
Aug 22, 2019 | 42.92 | 43.43 | 41.85 | 41.92 | 2,418,660 | -1.05(-2.45%) |
Aug 21, 2019 | 43.71 | 44.08 | 42.84 | 42.97 | 1,500,086 | -0.43(-0.99%) |
Aug 20, 2019 | 42.94 | 43.51 | 42.88 | 43.40 | 1,912,226 | +0.23(+0.53%) |
Aug 19, 2019 | 42.53 | 43.40 | 42.53 | 43.17 | 2,622,339 | +1.25(+2.99%) |
Aug 16, 2019 | 40.73 | 42.05 | 40.72 | 41.92 | 2,236,265 | +1.43(+3.54%) |
Aug 15, 2019 | 40.11 | 40.89 | 40.04 | 40.48 | 1,959,829 | +0.74(+1.87%) |
Aug 14, 2019 | 40.14 | 40.57 | 39.51 | 39.74 | 2,086,585 | -1.19(-2.90%) |
Aug 13, 2019 | 41.02 | 41.88 | 40.44 | 40.93 | 2,474,988 | +0.04(+0.09%) |
Aug 12, 2019 | 41.45 | 41.55 | 40.61 | 40.89 | 1,302,248 | -0.75(-1.80%) |
Aug 09, 2019 | 42.49 | 42.68 | 41.27 | 41.64 | 1,976,344 | -0.98(-2.30%) |
Aug 08, 2019 | 42.09 | 42.81 | 41.72 | 42.62 | 2,636,327 | +0.77(+1.84%) |
Aug 07, 2019 | 41.84 | 42.03 | 41.20 | 41.85 | 2,137,650 | -0.59(-1.39%) |
Aug 06, 2019 | 41.31 | 42.58 | 41.13 | 42.44 | 3,205,481 | +1.75(+4.30%) |
Aug 05, 2019 | 41.37 | 41.37 | 40.19 | 40.69 | 3,619,532 | -2.23(-5.20%) |
Aug 02, 2019 | 42.40 | 43.24 | 42.06 | 42.92 | 1,975,397 | +0.45(+1.05%) |
Aug 01, 2019 | 43.56 | 44.15 | 42.24 | 42.48 | 2,614,273 | -0.76(-1.76%) |
Jul 31, 2019 | 43.05 | 44.27 | 42.32 | 43.24 | 4,935,628 | +1.43(+3.41%) |
Jul 30, 2019 | 42.73 | 43.05 | 41.39 | 41.81 | 3,524,966 | -1.36(-3.15%) |
Jul 29, 2019 | 42.89 | 43.24 | 42.63 | 43.17 | 2,078,633 | +0.11(+0.26%) |
Jul 26, 2019 | 42.92 | 43.29 | 42.88 | 43.06 | 1,857,328 | +0.46(+1.07%) |
Jul 25, 2019 | 42.31 | 42.73 | 42.00 | 42.60 | 2,596,403 | +0.41(+0.97%) |
Jul 24, 2019 | 41.50 | 42.22 | 41.30 | 42.19 | 1,838,468 | +0.73(+1.77%) |
Jul 23, 2019 | 41.37 | 41.54 | 41.03 | 41.46 | 1,097,349 | +0.11(+0.28%) |
Jul 22, 2019 | 42.35 | 42.39 | 41.12 | 41.35 | 1,943,266 | -0.79(-1.87%) |
Jul 19, 2019 | 42.53 | 42.72 | 42.14 | 42.14 | 1,696,850 | -0.08(-0.18%) |
Jul 18, 2019 | 42.24 | 42.56 | 42.05 | 42.21 | 2,015,549 | +0.06(+0.14%) |
Jul 17, 2019 | 42.19 | 42.65 | 41.95 | 42.15 | 1,730,682 | -0.04(-0.09%) |
Jul 16, 2019 | 41.81 | 42.49 | 41.81 | 42.19 | 1,407,627 | +0.21(+0.50%) |
Jul 15, 2019 | 41.77 | 42.51 | 41.75 | 41.98 | 1,878,692 | +0.46(+1.10%) |
Jul 12, 2019 | 42.19 | 42.34 | 41.23 | 41.53 | 2,321,607 | -0.69(-1.64%) |
Jul 11, 2019 | 42.10 | 42.43 | 41.93 | 42.22 | 1,864,506 | +0.22(+0.52%) |
Jul 10, 2019 | 41.41 | 42.23 | 41.39 | 42.00 | 2,990,980 | +0.86(+2.08%) |
Jul 09, 2019 | 41.06 | 41.39 | 40.74 | 41.15 | 2,821,187 | +0.17(+0.42%) |
Jul 08, 2019 | 42.05 | 42.20 | 40.87 | 40.98 | 2,505,625 | -1.21(-2.86%) |
Jul 05, 2019 | 42.21 | 42.61 | 41.84 | 42.18 | 1,723,369 | -0.06(-0.13%) |
Jul 03, 2019 | 42.33 | 42.41 | 41.54 | 42.24 | 1,759,989 | -0.03(-0.07%) |
Jul 02, 2019 | 43.80 | 43.91 | 41.72 | 42.27 | 3,218,219 | -1.52(-3.47%) |
Jul 01, 2019 | 44.69 | 45.44 | 43.49 | 43.79 | 3,267,618 | -0.11(-0.26%) |
Jun 28, 2019 | 43.83 | 44.02 | 43.47 | 43.90 | 7,594,315 | +0.11(+0.26%) |
Jun 27, 2019 | 43.94 | 44.10 | 43.27 | 43.79 | 3,028,231 | -0.24(-0.54%) |
Jun 26, 2019 | 44.00 | 44.26 | 43.57 | 44.03 | 2,503,908 | +0.33(+0.76%) |
Jun 25, 2019 | 43.51 | 43.81 | 43.33 | 43.69 | 2,142,702 | +0.04(+0.09%) |
Jun 24, 2019 | 43.95 | 43.95 | 43.41 | 43.66 | 1,822,304 | -0.12(-0.28%) |
Jun 21, 2019 | 43.97 | 44.28 | 43.57 | 43.78 | 3,922,698 | -0.15(-0.35%) |
Jun 20, 2019 | 42.90 | 44.04 | 42.90 | 43.93 | 3,865,847 | +1.31(+3.08%) |
Jun 19, 2019 | 40.65 | 42.64 | 40.65 | 42.62 | 6,214,131 | +2.18(+5.38%) |
Jun 18, 2019 | 39.20 | 40.55 | 39.17 | 40.44 | 2,524,114 | +1.51(+3.88%) |
Jun 17, 2019 | 39.04 | 39.19 | 38.75 | 38.93 | 1,157,441 | -0.18(-0.46%) |
Jun 14, 2019 | 38.99 | 39.51 | 38.96 | 39.11 | 1,310,652 | +0.00(+0.00%) |
Jun 13, 2019 | 39.29 | 39.83 | 38.99 | 39.11 | 2,241,312 | -0.03(-0.07%) |
Jun 12, 2019 | 39.06 | 39.55 | 38.62 | 39.14 | 2,465,020 | +0.01(+0.02%) |
Jun 11, 2019 | 39.91 | 40.64 | 39.04 | 39.13 | 3,113,610 | -0.19(-0.48%) |
Jun 10, 2019 | 39.13 | 40.10 | 39.07 | 39.32 | 3,755,540 | +0.48(+1.25%) |
Jun 07, 2019 | 38.50 | 39.03 | 38.25 | 38.84 | 4,596,703 | +0.55(+1.44%) |
Jun 06, 2019 | 39.20 | 39.41 | 38.14 | 38.29 | 3,764,992 | -1.01(-2.56%) |
Jun 05, 2019 | 38.98 | 39.46 | 38.97 | 39.29 | 2,904,082 | +0.61(+1.57%) |
Jun 04, 2019 | 38.97 | 39.19 | 38.31 | 38.69 | 2,672,790 | -0.04(-0.10%) |
Jun 03, 2019 | 37.95 | 38.81 | 37.71 | 38.72 | 3,645,268 | +0.70(+1.85%) |
May 31, 2019 | 37.16 | 38.42 | 37.11 | 38.02 | 3,639,311 | +0.67(+1.81%) |
May 30, 2019 | 36.99 | 37.40 | 36.90 | 37.35 | 3,138,785 | +0.50(+1.37%) |
May 29, 2019 | 36.59 | 37.09 | 36.56 | 36.84 | 4,179,928 | +0.07(+0.18%) |
May 28, 2019 | 36.68 | 37.55 | 36.64 | 36.78 | 6,728,074 | +0.20(+0.55%) |
May 24, 2019 | 37.88 | 37.88 | 36.47 | 36.58 | 3,605,637 | -0.78(-2.09%) |
May 23, 2019 | 37.40 | 37.94 | 37.13 | 37.36 | 3,499,517 | -0.53(-1.40%) |
May 22, 2019 | 38.86 | 39.20 | 37.77 | 37.89 | 3,498,721 | -1.22(-3.13%) |
May 21, 2019 | 38.80 | 39.11 | 38.40 | 39.11 | 2,805,747 | +0.56(+1.45%) |
May 20, 2019 | 38.97 | 39.34 | 38.43 | 38.55 | 2,842,981 | -0.70(-1.79%) |
May 17, 2019 | 39.38 | 39.42 | 38.79 | 39.25 | 3,781,939 | -1.20(-2.97%) |
May 16, 2019 | 40.21 | 41.12 | 40.20 | 40.45 | 2,841,216 | +0.29(+0.73%) |
May 15, 2019 | 40.27 | 40.47 | 40.14 | 40.16 | 3,218,170 | -0.10(-0.26%) |
May 14, 2019 | 40.54 | 40.60 | 39.81 | 40.26 | 3,129,199 | -0.14(-0.35%) |
May 13, 2019 | 41.67 | 41.69 | 40.12 | 40.41 | 4,433,508 | -2.08(-4.91%) |
May 10, 2019 | 42.23 | 42.63 | 41.98 | 42.49 | 4,322,155 | +0.13(+0.31%) |
May 09, 2019 | 43.19 | 43.19 | 42.10 | 42.36 | 2,999,963 | -1.18(-2.72%) |
May 08, 2019 | 43.78 | 43.97 | 43.23 | 43.54 | 2,211,494 | -0.24(-0.54%) |
May 07, 2019 | 43.74 | 44.22 | 43.52 | 43.78 | 2,435,634 | -0.27(-0.62%) |
May 06, 2019 | 43.26 | 44.16 | 43.26 | 44.05 | 2,192,392 | -0.81(-1.82%) |
May 03, 2019 | 44.81 | 45.73 | 44.71 | 44.87 | 2,425,803 | +0.21(+0.47%) |
May 02, 2019 | 43.13 | 45.72 | 43.07 | 44.66 | 3,819,796 | +1.54(+3.58%) |